40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 213300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 3 | 20240318 | 213200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240318 | 213100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240318 | 213000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240318 | 212900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240318 | 212800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240318 | 212700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240318 | 212600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240318 | 212500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240318 | 212400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240318 | 212300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240318 | 212200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240318 | 212100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240318 | 212000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240318 | 211900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240318 | 211800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240318 | 211700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240318 | 211600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240318 | 211500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240318 | 211400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240318 | 211300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240318 | 211200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240318 | 211100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240318 | 211000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240318 | 210900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240318 | 210800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240318 | 210700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240318 | 210600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240318 | 210500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240318 | 210400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240318 | 210300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 33 | 20240318 | 210200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240318 | 210100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240318 | 210000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240318 | 205900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240318 | 205800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240318 | 205700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240318 | 205600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240318 | 205500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240318 | 205400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240318 | 205300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240318 | 205200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240318 | 205100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240318 | 205000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240318 | 204900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240318 | 204800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240318 | 204700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240318 | 204600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240318 | 204500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240318 | 204400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240318 | 204300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240318 | 204200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240318 | 204100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240318 | 204000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240318 | 203900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240318 | 203800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240318 | 203700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240318 | 203600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240318 | 203500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240318 | 203400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240318 | 203300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 63 | 20240318 | 203200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240318 | 203100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240318 | 203000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240318 | 202900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240318 | 202800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240318 | 202700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240318 | 202600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240318 | 202500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240318 | 202400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240318 | 202300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240318 | 202200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240318 | 202100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240318 | 202000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240318 | 201900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240318 | 201800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240318 | 201700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240318 | 201600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240318 | 201500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240318 | 201400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240318 | 201300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240318 | 201200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240318 | 201100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240318 | 201000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240318 | 200900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240318 | 200800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240318 | 200700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240318 | 200600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240318 | 200500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240318 | 200400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240318 | 200300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 93 | 20240318 | 200200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240318 | 200100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240318 | 200000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240318 | 195900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240318 | 195800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240318 | 195700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240318 | 195600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240318 | 195500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240318 | 195400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240318 | 195300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240318 | 195200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240318 | 195100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240318 | 195000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240318 | 194900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240318 | 194800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240318 | 194700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240318 | 194600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240318 | 194500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240318 | 194400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240318 | 194300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240318 | 194200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240318 | 194100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240318 | 194000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240318 | 193900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240318 | 193800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240318 | 193700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240318 | 193600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240318 | 193500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240318 | 193400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240318 | 193300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 123 | 20240318 | 193200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240318 | 193100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240318 | 193000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240318 | 192900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240318 | 192800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240318 | 192700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240318 | 192600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240318 | 192500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240318 | 192400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240318 | 192300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240318 | 192200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240318 | 192100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240318 | 192000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240318 | 191900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240318 | 191800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240318 | 191700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240318 | 191600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240318 | 191500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240318 | 191400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240318 | 191300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240318 | 191200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240318 | 191100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240318 | 191000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240318 | 190900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240318 | 190800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240318 | 190700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240318 | 190600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240318 | 190500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240318 | 190400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240318 | 190300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 153 | 20240318 | 190200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240318 | 190100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240318 | 190000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240318 | 185900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240318 | 185800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240318 | 185700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240318 | 185600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240318 | 185500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240318 | 185400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240318 | 185300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240318 | 185200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240318 | 185100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240318 | 185000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240318 | 184900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240318 | 184800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240318 | 184700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240318 | 184600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240318 | 184500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240318 | 184400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240318 | 184300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240318 | 184200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240318 | 184100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240318 | 184000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240318 | 183900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240318 | 183800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240318 | 183700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240318 | 183600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240318 | 183500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240318 | 183400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240318 | 183300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 183 | 20240318 | 183200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240318 | 183100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240318 | 183000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240318 | 182900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240318 | 182800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240318 | 182700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240318 | 182600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240318 | 182500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240318 | 182400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240318 | 182300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240318 | 182200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240318 | 182100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240318 | 182000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240318 | 181900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240318 | 181800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240318 | 181700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240318 | 181600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240318 | 181500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240318 | 181400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240318 | 181300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240318 | 181200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240318 | 181100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240318 | 181000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240318 | 180900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240318 | 180800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240318 | 180700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240318 | 180600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240318 | 180500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240318 | 180400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240318 | 180300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 213 | 20240318 | 180200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240318 | 180100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240318 | 180000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240318 | 175900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240318 | 175800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240318 | 175700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240318 | 175600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240318 | 175500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240318 | 175400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240318 | 175300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240318 | 175200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240318 | 175100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240318 | 175000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240318 | 174900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240318 | 174800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240318 | 174700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240318 | 174600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240318 | 174500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240318 | 174400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240318 | 174300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240318 | 174200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240318 | 174100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240318 | 174000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240318 | 173900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240318 | 173800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240318 | 173700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240318 | 173600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240318 | 173500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240318 | 173400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240318 | 173300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 243 | 20240318 | 173200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240318 | 173100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240318 | 173000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240318 | 172900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20240318 | 172800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20240318 | 172700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20240318 | 172600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240318 | 172500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240318 | 172400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20240318 | 172300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20240318 | 172200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20240318 | 172100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20240318 | 172000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20240318 | 171900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20240318 | 171800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20240318 | 171700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20240318 | 171600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20240318 | 171500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20240318 | 171400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20240318 | 171300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20240318 | 171200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20240318 | 171100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20240318 | 171000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20240318 | 170900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20240318 | 170800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20240318 | 170700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20240318 | 170600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20240318 | 170500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20240318 | 170400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20240318 | 170300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 273 | 20240318 | 170200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20240318 | 170100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20240318 | 170000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20240318 | 165900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20240318 | 165800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20240318 | 165700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20240318 | 165600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20240318 | 165500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20240318 | 165400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20240318 | 165300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20240318 | 165200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20240318 | 165100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20240318 | 165000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20240318 | 164900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20240318 | 164800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20240318 | 164700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20240318 | 164600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20240318 | 164500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20240318 | 164400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20240318 | 164300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20240318 | 164200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20240318 | 164100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20240318 | 164000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20240318 | 163900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20240318 | 163800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20240318 | 163700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20240318 | 163600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20240318 | 163500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20240318 | 163400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20240318 | 163300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 303 | 20240318 | 163200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20240318 | 163100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20240318 | 163000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20240318 | 162900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 307 | 20240318 | 162800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20240318 | 162700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20240318 | 162600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 310 | 20240318 | 162500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20240318 | 162400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20240318 | 162300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20240318 | 162200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 314 | 20240318 | 162100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 315 | 20240318 | 162000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 316 | 20240318 | 161900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 317 | 20240318 | 161800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 318 | 20240318 | 161700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 319 | 20240318 | 161600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 320 | 20240318 | 161500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 321 | 20240318 | 161400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 322 | 20240318 | 161300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 323 | 20240318 | 161200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 324 | 20240318 | 161100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 325 | 20240318 | 161000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 326 | 20240318 | 160900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 327 | 20240318 | 160800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 328 | 20240318 | 160700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 329 | 20240318 | 160600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 330 | 20240318 | 160500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 331 | 20240318 | 160400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 332 | 20240318 | 160300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 333 | 20240318 | 160200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 334 | 20240318 | 160100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 335 | 20240318 | 160000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 336 | 20240318 | 155900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 337 | 20240318 | 155800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 338 | 20240318 | 155700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 339 | 20240318 | 155600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 340 | 20240318 | 155500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 341 | 20240318 | 155400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 342 | 20240318 | 155300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 343 | 20240318 | 155200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 344 | 20240318 | 155100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 345 | 20240318 | 155000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 346 | 20240318 | 154900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 347 | 20240318 | 154800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 348 | 20240318 | 154700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 349 | 20240318 | 154600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 350 | 20240318 | 154500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 351 | 20240318 | 154400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 352 | 20240318 | 154300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 353 | 20240318 | 154200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 354 | 20240318 | 154100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 355 | 20240318 | 154000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 356 | 20240318 | 153900 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 357 | 20240318 | 153800 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 358 | 20240318 | 153700 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 359 | 20240318 | 153600 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 360 | 20240318 | 153500 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 361 | 20240318 | 153400 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 362 | 20240318 | 153300 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 363 | 20240318 | 153200 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 364 | 20240318 | 153100 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 365 | 20240318 | 153000 | 9234740400 | 22050 | 22050 | 22050 | 22050 | 8853 |
| 366 | 20240318 | 152900 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 367 | 20240318 | 152800 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 368 | 20240318 | 152700 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 369 | 20240318 | 152600 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 370 | 20240318 | 152500 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 371 | 20240318 | 152400 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 372 | 20240318 | 152300 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 373 | 20240318 | 152200 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 374 | 20240318 | 152100 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 375 | 20240318 | 152000 | 9039531750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 376 | 20240318 | 151900 | 9039531750 | 22050 | 22050 | 22050 | 22000 | 249 |
| 377 | 20240318 | 151800 | 9034049600 | 21950 | 22000 | 22050 | 21950 | 309 |
| 378 | 20240318 | 151700 | 9027252700 | 22050 | 22000 | 22050 | 21950 | 387 |
| 379 | 20240318 | 151600 | 9018736150 | 22050 | 21950 | 22050 | 21950 | 1069 |
| 380 | 20240318 | 151500 | 8995217750 | 22000 | 22050 | 22100 | 22000 | 885 |
| 381 | 20240318 | 151400 | 8975733100 | 22050 | 21950 | 22100 | 21950 | 1428 |
| 382 | 20240318 | 151300 | 8944286850 | 22000 | 21950 | 22000 | 21950 | 463 |
| 383 | 20240318 | 151200 | 8934100950 | 22000 | 21950 | 22000 | 21950 | 331 |
| 384 | 20240318 | 151100 | 8926830500 | 21950 | 22000 | 22000 | 21950 | 367 |
| 385 | 20240318 | 151000 | 8918771150 | 22000 | 22000 | 22000 | 21900 | 333 |
| 386 | 20240318 | 150900 | 8911454650 | 22000 | 21950 | 22000 | 21900 | 751 |
| 387 | 20240318 | 150800 | 8894972100 | 21950 | 21950 | 22000 | 21950 | 169 |
| 388 | 20240318 | 150700 | 8891258900 | 22000 | 21900 | 22000 | 21900 | 564 |
| 389 | 20240318 | 150600 | 8878899600 | 21900 | 21950 | 21950 | 21850 | 1479 |
| 390 | 20240318 | 150500 | 8846534900 | 21950 | 21950 | 21950 | 21850 | 698 |
| 391 | 20240318 | 150400 | 8831232250 | 21950 | 22050 | 22050 | 21850 | 3014 |
| 392 | 20240318 | 150300 | 8765109700 | 22000 | 22050 | 22050 | 22000 | 837 |
| 393 | 20240318 | 150200 | 8746689900 | 22050 | 22000 | 22050 | 22000 | 475 |
| 394 | 20240318 | 150100 | 8736218800 | 22050 | 22000 | 22050 | 22000 | 166 |
| 395 | 20240318 | 150000 | 8732563200 | 22000 | 22050 | 22050 | 22000 | 949 |
| 396 | 20240318 | 145900 | 8711677700 | 22000 | 22100 | 22100 | 22000 | 688 |
| 397 | 20240318 | 145800 | 8696537000 | 22000 | 22050 | 22100 | 22000 | 568 |
| 398 | 20240318 | 145700 | 8684028000 | 22000 | 22050 | 22100 | 22000 | 587 |
| 399 | 20240318 | 145600 | 8671082100 | 22100 | 22100 | 22150 | 22100 | 229 |
| 400 | 20240318 | 145500 | 8666013850 | 22100 | 22150 | 22150 | 22100 | 523 |
| 401 | 20240318 | 145400 | 8654451950 | 22100 | 22100 | 22100 | 22100 | 312 |
| 402 | 20240318 | 145300 | 8647556750 | 22150 | 22150 | 22150 | 22100 | 440 |
| 403 | 20240318 | 145200 | 8637810950 | 22200 | 22150 | 22200 | 22150 | 98 |
| 404 | 20240318 | 145100 | 8635635950 | 22200 | 22150 | 22200 | 22100 | 341 |
| 405 | 20240318 | 145000 | 8628085800 | 22150 | 22150 | 22150 | 22100 | 747 |
| 406 | 20240318 | 144900 | 8611544400 | 22100 | 22100 | 22200 | 22100 | 85 |
| 407 | 20240318 | 144800 | 8609658650 | 22200 | 22100 | 22200 | 22100 | 329 |
| 408 | 20240318 | 144700 | 8602372200 | 22150 | 22050 | 22150 | 22050 | 337 |
| 409 | 20240318 | 144600 | 8594917150 | 22100 | 22150 | 22150 | 22100 | 254 |
| 410 | 20240318 | 144500 | 8589300100 | 22100 | 22050 | 22150 | 22050 | 932 |
| 411 | 20240318 | 144400 | 8568708400 | 22100 | 22050 | 22100 | 22050 | 774 |
| 412 | 20240318 | 144300 | 8551638050 | 22100 | 22050 | 22100 | 22050 | 79 |
| 413 | 20240318 | 144200 | 8549892450 | 22050 | 22050 | 22100 | 22050 | 380 |
| 414 | 20240318 | 144100 | 8541509800 | 22100 | 22050 | 22150 | 22000 | 657 |
| 415 | 20240318 | 144000 | 8527013400 | 22050 | 22100 | 22100 | 22050 | 279 |
| 416 | 20240318 | 143900 | 8520854750 | 22050 | 22050 | 22100 | 22050 | 222 |
| 417 | 20240318 | 143800 | 8515955850 | 22100 | 22050 | 22100 | 22050 | 349 |
| 418 | 20240318 | 143700 | 8508245050 | 22050 | 22050 | 22100 | 22000 | 685 |
| 419 | 20240318 | 143600 | 8493147050 | 22050 | 22100 | 22100 | 22050 | 427 |
| 420 | 20240318 | 143500 | 8483728050 | 22050 | 22100 | 22100 | 22050 | 310 |
| 421 | 20240318 | 143400 | 8476892400 | 22100 | 22050 | 22100 | 22050 | 592 |
| 422 | 20240318 | 143300 | 8463833150 | 22100 | 22050 | 22100 | 22050 | 197 |
| 423 | 20240318 | 143200 | 8459484100 | 22050 | 22100 | 22100 | 22050 | 1595 |
| 424 | 20240318 | 143100 | 8424306050 | 22100 | 22100 | 22150 | 22100 | 233 |
| 425 | 20240318 | 143000 | 8419147950 | 22100 | 22100 | 22150 | 22100 | 376 |
| 426 | 20240318 | 142900 | 8410834700 | 22100 | 22100 | 22150 | 22100 | 834 |
| 427 | 20240318 | 142800 | 8392399650 | 22100 | 22150 | 22150 | 22100 | 427 |
| 428 | 20240318 | 142700 | 8382957400 | 22150 | 22150 | 22200 | 22100 | 298 |
| 429 | 20240318 | 142600 | 8376356750 | 22150 | 22200 | 22200 | 22150 | 241 |
| 430 | 20240318 | 142500 | 8371014900 | 22150 | 22150 | 22200 | 22150 | 804 |
| 431 | 20240318 | 142400 | 8353198650 | 22200 | 22200 | 22200 | 22150 | 442 |
| 432 | 20240318 | 142300 | 8343404650 | 22200 | 22200 | 22250 | 22150 | 464 |
| 433 | 20240318 | 142200 | 8333116850 | 22250 | 22150 | 22300 | 22150 | 274 |
| 434 | 20240318 | 142100 | 8327030800 | 22200 | 22200 | 22250 | 22200 | 526 |
| 435 | 20240318 | 142000 | 8315346850 | 22200 | 22200 | 22300 | 22200 | 541 |
| 436 | 20240318 | 141900 | 8303308850 | 22200 | 22300 | 22300 | 22200 | 631 |
| 437 | 20240318 | 141800 | 8289274800 | 22300 | 22250 | 22300 | 22250 | 105 |
| 438 | 20240318 | 141700 | 8286934800 | 22250 | 22250 | 22350 | 22250 | 413 |
| 439 | 20240318 | 141600 | 8277737700 | 22300 | 22350 | 22350 | 22300 | 645 |
| 440 | 20240318 | 141500 | 8263350600 | 22300 | 22400 | 22400 | 22300 | 38 |
| 441 | 20240318 | 141400 | 8262501850 | 22400 | 22350 | 22400 | 22350 | 670 |
| 442 | 20240318 | 141300 | 8247523700 | 22350 | 22400 | 22400 | 22350 | 106 |
| 443 | 20240318 | 141200 | 8245149700 | 22400 | 22400 | 22400 | 22350 | 414 |
| 444 | 20240318 | 141100 | 8235892300 | 22400 | 22400 | 22450 | 22350 | 265 |
| 445 | 20240318 | 141000 | 8229953300 | 22350 | 22350 | 22450 | 22350 | 879 |
| 446 | 20240318 | 140900 | 8210253200 | 22400 | 22350 | 22450 | 22350 | 508 |
| 447 | 20240318 | 140800 | 8198873100 | 22350 | 22350 | 22450 | 22300 | 2700 |
| 448 | 20240318 | 140700 | 8138417550 | 22350 | 22250 | 22350 | 22250 | 1413 |
| 449 | 20240318 | 140600 | 8106874100 | 22250 | 22250 | 22300 | 22200 | 839 |
| 450 | 20240318 | 140500 | 8088206250 | 22200 | 22150 | 22250 | 22150 | 430 |
| 451 | 20240318 | 140400 | 8078644900 | 22200 | 22200 | 22200 | 22150 | 560 |
| 452 | 20240318 | 140300 | 8066228200 | 22200 | 22150 | 22200 | 22150 | 873 |
| 453 | 20240318 | 140200 | 8046848850 | 22150 | 22150 | 22200 | 22150 | 198 |
| 454 | 20240318 | 140100 | 8042459250 | 22150 | 22150 | 22150 | 22100 | 551 |
| 455 | 20240318 | 140000 | 8030255000 | 22150 | 22100 | 22200 | 22100 | 851 |
| 456 | 20240318 | 135900 | 8011404500 | 22150 | 22150 | 22200 | 22100 | 728 |
| 457 | 20240318 | 135800 | 7995279700 | 22150 | 22200 | 22200 | 22150 | 1151 |
| 458 | 20240318 | 135700 | 7969775000 | 22150 | 22150 | 22200 | 22150 | 450 |
| 459 | 20240318 | 135600 | 7959791800 | 22150 | 22200 | 22200 | 22150 | 381 |
| 460 | 20240318 | 135500 | 7951348950 | 22150 | 22150 | 22200 | 22150 | 330 |
| 461 | 20240318 | 135400 | 7944038450 | 22150 | 22150 | 22150 | 22100 | 1480 |
| 462 | 20240318 | 135300 | 7911259200 | 22150 | 22150 | 22200 | 22100 | 430 |
| 463 | 20240318 | 135200 | 7901735900 | 22150 | 22200 | 22200 | 22150 | 1986 |
| 464 | 20240318 | 135100 | 7857711050 | 22200 | 22250 | 22250 | 22200 | 2154 |
| 465 | 20240318 | 135000 | 7809863250 | 22250 | 22250 | 22300 | 22250 | 948 |
| 466 | 20240318 | 134900 | 7788766650 | 22250 | 22350 | 22350 | 22250 | 1212 |
| 467 | 20240318 | 134800 | 7761731850 | 22350 | 22350 | 22400 | 22350 | 118 |
| 468 | 20240318 | 134700 | 7759092350 | 22350 | 22300 | 22350 | 22300 | 577 |
| 469 | 20240318 | 134600 | 7746199600 | 22300 | 22350 | 22350 | 22300 | 391 |
| 470 | 20240318 | 134500 | 7737477650 | 22300 | 22300 | 22350 | 22300 | 429 |
| 471 | 20240318 | 134400 | 7727907300 | 22300 | 22350 | 22400 | 22300 | 469 |
| 472 | 20240318 | 134300 | 7717424750 | 22400 | 22400 | 22400 | 22350 | 103 |
| 473 | 20240318 | 134200 | 7715118850 | 22350 | 22350 | 22400 | 22350 | 112 |
| 474 | 20240318 | 134100 | 7712612000 | 22350 | 22350 | 22400 | 22350 | 90 |
| 475 | 20240318 | 134000 | 7710596900 | 22350 | 22400 | 22400 | 22350 | 77 |
| 476 | 20240318 | 133900 | 7708875850 | 22350 | 22300 | 22400 | 22300 | 59 |
| 477 | 20240318 | 133800 | 7707557300 | 22300 | 22400 | 22400 | 22300 | 215 |
| 478 | 20240318 | 133700 | 7702748400 | 22350 | 22450 | 22450 | 22350 | 120 |
| 479 | 20240318 | 133600 | 7700057000 | 22350 | 22400 | 22450 | 22350 | 29 |
| 480 | 20240318 | 133500 | 7699407350 | 22400 | 22400 | 22450 | 22300 | 260 |
| 481 | 20240318 | 133400 | 7693589200 | 22400 | 22400 | 22400 | 22350 | 23 |
| 482 | 20240318 | 133300 | 7693074200 | 22400 | 22350 | 22400 | 22350 | 82 |
| 483 | 20240318 | 133200 | 7691237850 | 22350 | 22350 | 22400 | 22350 | 85 |
| 484 | 20240318 | 133100 | 7689334450 | 22400 | 22400 | 22400 | 22350 | 176 |
| 485 | 20240318 | 133000 | 7685393300 | 22400 | 22350 | 22450 | 22300 | 201 |
| 486 | 20240318 | 132900 | 7680896000 | 22350 | 22300 | 22450 | 22300 | 117 |
| 487 | 20240318 | 132800 | 7678278000 | 22300 | 22350 | 22350 | 22300 | 44 |
| 488 | 20240318 | 132700 | 7677295400 | 22350 | 22350 | 22400 | 22350 | 9 |
| 489 | 20240318 | 132600 | 7677094200 | 22350 | 22350 | 22350 | 22300 | 101 |
| 490 | 20240318 | 132500 | 7674837000 | 22350 | 22450 | 22450 | 22350 | 417 |
| 491 | 20240318 | 132400 | 7665514300 | 22400 | 22400 | 22450 | 22350 | 66 |
| 492 | 20240318 | 132300 | 7664036350 | 22400 | 22400 | 22450 | 22350 | 124 |
| 493 | 20240318 | 132200 | 7661254150 | 22400 | 22450 | 22450 | 22350 | 41 |
| 494 | 20240318 | 132100 | 7660335800 | 22450 | 22450 | 22450 | 22400 | 74 |
| 495 | 20240318 | 132000 | 7658678050 | 22450 | 22300 | 22750 | 22300 | 1266 |
| 496 | 20240318 | 131900 | 7630107100 | 22400 | 22300 | 22400 | 22300 | 107 |
| 497 | 20240318 | 131800 | 7627714600 | 22350 | 22300 | 22350 | 22300 | 552 |
| 498 | 20240318 | 131700 | 7615404800 | 22300 | 22350 | 22350 | 22300 | 559 |
| 499 | 20240318 | 131600 | 7602938950 | 22300 | 22300 | 22300 | 22300 | 182 |
| 500 | 20240318 | 131500 | 7598880350 | 22300 | 22350 | 22350 | 22300 | 33 |
| 501 | 20240318 | 131400 | 7598143000 | 22350 | 22300 | 22350 | 22300 | 98 |
| 502 | 20240318 | 131300 | 7595953050 | 22300 | 22350 | 22350 | 22300 | 111 |
| 503 | 20240318 | 131200 | 7593472700 | 22300 | 22350 | 22350 | 22300 | 991 |
| 504 | 20240318 | 131100 | 7571326400 | 22350 | 22350 | 22350 | 22350 | 58 |
| 505 | 20240318 | 131000 | 7570030100 | 22400 | 22350 | 22400 | 22350 | 417 |
| 506 | 20240318 | 130900 | 7560706300 | 22350 | 22400 | 22400 | 22350 | 109 |
| 507 | 20240318 | 130800 | 7558264950 | 22350 | 22500 | 22500 | 22350 | 702 |
| 508 | 20240318 | 130700 | 7542539650 | 22450 | 22450 | 22500 | 22400 | 339 |
| 509 | 20240318 | 130600 | 7534934900 | 22450 | 22500 | 22550 | 22450 | 171 |
| 510 | 20240318 | 130500 | 7531091100 | 22550 | 22450 | 22600 | 22450 | 55 |
| 511 | 20240318 | 130400 | 7529855350 | 22450 | 22550 | 22600 | 22450 | 654 |
| 512 | 20240318 | 130300 | 7515077050 | 22600 | 22550 | 22600 | 22400 | 975 |
| 513 | 20240318 | 130200 | 7493196000 | 22700 | 22550 | 22700 | 22550 | 2228 |
| 514 | 20240318 | 130100 | 7442704550 | 22600 | 22450 | 22600 | 22450 | 1204 |
| 515 | 20240318 | 130000 | 7415652650 | 22400 | 22350 | 22400 | 22350 | 62 |
| 516 | 20240318 | 125900 | 7414263950 | 22350 | 22350 | 22350 | 22350 | 135 |
| 517 | 20240318 | 125800 | 7411246700 | 22400 | 22400 | 22450 | 22350 | 513 |
| 518 | 20240318 | 125700 | 7399756850 | 22350 | 22400 | 22400 | 22350 | 124 |
| 519 | 20240318 | 125600 | 7396985300 | 22350 | 22350 | 22350 | 22350 | 23 |
| 520 | 20240318 | 125500 | 7396471250 | 22350 | 22350 | 22350 | 22350 | 301 |
| 521 | 20240318 | 125400 | 7389743900 | 22400 | 22400 | 22400 | 22400 | 2 |
| 522 | 20240318 | 125300 | 7389699100 | 22400 | 22400 | 22400 | 22350 | 641 |
| 523 | 20240318 | 125200 | 7375360550 | 22400 | 22350 | 22400 | 22350 | 519 |
| 524 | 20240318 | 125100 | 7363742650 | 22350 | 22400 | 22400 | 22350 | 192 |
| 525 | 20240318 | 125000 | 7359443250 | 22400 | 22400 | 22400 | 22400 | 434 |
| 526 | 20240318 | 124900 | 7349721650 | 22400 | 22400 | 22450 | 22400 | 597 |
| 527 | 20240318 | 124800 | 7336348700 | 22400 | 22450 | 22450 | 22400 | 535 |
| 528 | 20240318 | 124700 | 7324364500 | 22450 | 22450 | 22450 | 22400 | 241 |
| 529 | 20240318 | 124600 | 7318959250 | 22450 | 22450 | 22450 | 22450 | 184 |
| 530 | 20240318 | 124500 | 7314828450 | 22450 | 22450 | 22450 | 22450 | 390 |
| 531 | 20240318 | 124400 | 7306072950 | 22450 | 22450 | 22450 | 22450 | 63 |
| 532 | 20240318 | 124300 | 7304658600 | 22450 | 22450 | 22500 | 22450 | 1240 |
| 533 | 20240318 | 124200 | 7276818850 | 22450 | 22500 | 22500 | 22450 | 235 |
| 534 | 20240318 | 124100 | 7271531400 | 22550 | 22450 | 22550 | 22450 | 703 |
| 535 | 20240318 | 124000 | 7255712800 | 22450 | 22450 | 22450 | 22450 | 9 |
| 536 | 20240318 | 123900 | 7255510750 | 22450 | 22450 | 22450 | 22450 | 1307 |
| 537 | 20240318 | 123800 | 7226168600 | 22500 | 22500 | 22500 | 22450 | 134 |
| 538 | 20240318 | 123700 | 7223153650 | 22500 | 22450 | 22500 | 22450 | 631 |
| 539 | 20240318 | 123600 | 7208986750 | 22450 | 22450 | 22500 | 22450 | 60 |
| 540 | 20240318 | 123500 | 7207639700 | 22450 | 22500 | 22500 | 22450 | 69 |
| 541 | 20240318 | 123400 | 7206087800 | 22500 | 22550 | 22550 | 22500 | 8 |
| 542 | 20240318 | 123300 | 7205907500 | 22550 | 22550 | 22600 | 22450 | 161 |
| 543 | 20240318 | 123200 | 7202280400 | 22550 | 22500 | 22550 | 22450 | 461 |
| 544 | 20240318 | 123100 | 7191907400 | 22550 | 22550 | 22550 | 22550 | 110 |
| 545 | 20240318 | 123000 | 7189426900 | 22550 | 22550 | 22550 | 22550 | 118 |
| 546 | 20240318 | 122900 | 7186766000 | 22600 | 22550 | 22600 | 22550 | 10 |
| 547 | 20240318 | 122800 | 7186540350 | 22600 | 22550 | 22600 | 22500 | 550 |
| 548 | 20240318 | 122700 | 7174138100 | 22500 | 22500 | 22550 | 22500 | 115 |
| 549 | 20240318 | 122600 | 7171548950 | 22500 | 22500 | 22500 | 22500 | 185 |
| 550 | 20240318 | 122500 | 7167386450 | 22550 | 22500 | 22550 | 22500 | 60 |
| 551 | 20240318 | 122400 | 7166036200 | 22550 | 22500 | 22550 | 22500 | 38 |
| 552 | 20240318 | 122300 | 7165179450 | 22500 | 22500 | 22500 | 22500 | 24 |
| 553 | 20240318 | 122200 | 7164639450 | 22500 | 22500 | 22550 | 22500 | 42 |
| 554 | 20240318 | 122100 | 7163694000 | 22550 | 22500 | 22550 | 22500 | 37 |
| 555 | 20240318 | 122000 | 7162860500 | 22550 | 22550 | 22550 | 22500 | 106 |
| 556 | 20240318 | 121900 | 7160470250 | 22550 | 22450 | 22550 | 22450 | 102 |
| 557 | 20240318 | 121800 | 7158177800 | 22450 | 22550 | 22550 | 22400 | 2167 |
| 558 | 20240318 | 121700 | 7109536500 | 22500 | 22550 | 22600 | 22500 | 2989 |
| 559 | 20240318 | 121600 | 7042247200 | 22550 | 22650 | 22650 | 22550 | 560 |
| 560 | 20240318 | 121500 | 7029618700 | 22550 | 22650 | 22700 | 22550 | 2267 |
| 561 | 20240318 | 121400 | 6978328250 | 22700 | 22700 | 22700 | 22650 | 342 |
| 562 | 20240318 | 121300 | 6970581600 | 22700 | 22700 | 22700 | 22650 | 39 |
| 563 | 20240318 | 121200 | 6969696500 | 22700 | 22700 | 22700 | 22650 | 52 |
| 564 | 20240318 | 121100 | 6968517100 | 22700 | 22700 | 22700 | 22650 | 87 |
| 565 | 20240318 | 121000 | 6966542500 | 22700 | 22750 | 22750 | 22700 | 2775 |
| 566 | 20240318 | 120900 | 6903485300 | 22750 | 22750 | 22800 | 22750 | 136 |
| 567 | 20240318 | 120800 | 6900390950 | 22750 | 22750 | 22750 | 22750 | 142 |
| 568 | 20240318 | 120700 | 6897160450 | 22750 | 22750 | 22750 | 22750 | 110 |
| 569 | 20240318 | 120600 | 6894657950 | 22800 | 22800 | 22800 | 22750 | 102 |
| 570 | 20240318 | 120500 | 6892336650 | 22750 | 22800 | 22850 | 22750 | 811 |
| 571 | 20240318 | 120400 | 6873817200 | 22800 | 22800 | 22800 | 22750 | 241 |
| 572 | 20240318 | 120300 | 6868322850 | 22800 | 22850 | 22850 | 22750 | 57 |
| 573 | 20240318 | 120200 | 6867022850 | 22800 | 22800 | 22800 | 22750 | 97 |
| 574 | 20240318 | 120100 | 6864812500 | 22800 | 22800 | 22850 | 22750 | 46 |
| 575 | 20240318 | 120000 | 6863763750 | 22750 | 22850 | 22850 | 22750 | 406 |
| 576 | 20240318 | 115900 | 6854487650 | 22850 | 22850 | 22900 | 22850 | 120 |
| 577 | 20240318 | 115800 | 6851744350 | 22850 | 22850 | 22850 | 22850 | 279 |
| 578 | 20240318 | 115700 | 6845369200 | 22900 | 22950 | 22950 | 22850 | 309 |
| 579 | 20240318 | 115600 | 6838288150 | 22900 | 23050 | 23050 | 22900 | 634 |
| 580 | 20240318 | 115500 | 6823751600 | 23050 | 22800 | 23050 | 22750 | 5202 |
| 581 | 20240318 | 115400 | 6704228650 | 22800 | 22850 | 22850 | 22800 | 2040 |
| 582 | 20240318 | 115300 | 6657716600 | 22800 | 22800 | 22900 | 22800 | 47 |
| 583 | 20240318 | 115200 | 6656640850 | 22800 | 22850 | 22900 | 22800 | 74 |
| 584 | 20240318 | 115100 | 6654951450 | 22850 | 22800 | 22850 | 22800 | 1418 |
| 585 | 20240318 | 115000 | 6622604600 | 22800 | 22850 | 22850 | 22750 | 824 |
| 586 | 20240318 | 114900 | 6603833500 | 22850 | 22850 | 22850 | 22800 | 451 |
| 587 | 20240318 | 114800 | 6593549300 | 22850 | 22800 | 22900 | 22800 | 376 |
| 588 | 20240318 | 114700 | 6584957850 | 22800 | 22850 | 22900 | 22800 | 177 |
| 589 | 20240318 | 114600 | 6580919050 | 22850 | 22850 | 22900 | 22850 | 42 |
| 590 | 20240318 | 114500 | 6579959150 | 22850 | 22800 | 22900 | 22800 | 226 |
| 591 | 20240318 | 114400 | 6574793550 | 22850 | 22850 | 22850 | 22800 | 632 |
| 592 | 20240318 | 114300 | 6560357950 | 22800 | 22800 | 22800 | 22750 | 75 |
| 593 | 20240318 | 114200 | 6558648000 | 22800 | 22800 | 22800 | 22750 | 403 |
| 594 | 20240318 | 114100 | 6549461450 | 22800 | 22750 | 22800 | 22750 | 221 |
| 595 | 20240318 | 114000 | 6544432000 | 22750 | 22800 | 22800 | 22750 | 615 |
| 596 | 20240318 | 113900 | 6530435100 | 22800 | 22800 | 22850 | 22800 | 382 |
| 597 | 20240318 | 113800 | 6521725150 | 22800 | 22800 | 22850 | 22800 | 56 |
| 598 | 20240318 | 113700 | 6520448300 | 22800 | 22800 | 22850 | 22800 | 328 |
| 599 | 20240318 | 113600 | 6512969850 | 22800 | 22850 | 22850 | 22800 | 806 |
| 600 | 20240318 | 113500 | 6494557850 | 22850 | 22850 | 22850 | 22800 | 52 |
| 601 | 20240318 | 113400 | 6493369750 | 22850 | 22800 | 22850 | 22800 | 242 |
| 602 | 20240318 | 113300 | 6487842300 | 22850 | 22850 | 22850 | 22850 | 123 |
| 603 | 20240318 | 113200 | 6485031750 | 22800 | 22950 | 22950 | 22800 | 1042 |
| 604 | 20240318 | 113100 | 6461238850 | 22850 | 22950 | 23000 | 22850 | 974 |
| 605 | 20240318 | 113000 | 6438914100 | 23000 | 22950 | 23050 | 22950 | 4807 |
| 606 | 20240318 | 112900 | 6328341550 | 22900 | 22950 | 23000 | 22900 | 5987 |
| 607 | 20240318 | 112800 | 6190846250 | 22900 | 22900 | 22950 | 22850 | 839 |
| 608 | 20240318 | 112700 | 6171639000 | 22950 | 22800 | 22950 | 22800 | 866 |
| 609 | 20240318 | 112600 | 6151829700 | 22800 | 22900 | 22900 | 22800 | 335 |
| 610 | 20240318 | 112500 | 6144190200 | 22800 | 22900 | 22900 | 22800 | 746 |
| 611 | 20240318 | 112400 | 6127142150 | 22850 | 22900 | 22950 | 22850 | 1185 |
| 612 | 20240318 | 112300 | 6100058400 | 22900 | 22900 | 22950 | 22900 | 740 |
| 613 | 20240318 | 112200 | 6083112300 | 22900 | 22900 | 22950 | 22850 | 2014 |
| 614 | 20240318 | 112100 | 6036990350 | 22900 | 22950 | 22950 | 22900 | 387 |
| 615 | 20240318 | 112000 | 6028126650 | 22950 | 22900 | 22950 | 22800 | 2644 |
| 616 | 20240318 | 111900 | 5967528300 | 22800 | 22800 | 22900 | 22800 | 1032 |
| 617 | 20240318 | 111800 | 5943951400 | 22800 | 22800 | 22800 | 22800 | 212 |
| 618 | 20240318 | 111700 | 5939117800 | 22750 | 22800 | 22800 | 22750 | 291 |
| 619 | 20240318 | 111600 | 5932483950 | 22750 | 22750 | 22800 | 22750 | 346 |
| 620 | 20240318 | 111500 | 5924595400 | 22800 | 22850 | 22850 | 22750 | 155 |
| 621 | 20240318 | 111400 | 5921063100 | 22850 | 22750 | 22850 | 22750 | 473 |
| 622 | 20240318 | 111300 | 5910284550 | 22750 | 22700 | 22800 | 22700 | 1274 |
| 623 | 20240318 | 111200 | 5881265950 | 22700 | 22700 | 22700 | 22700 | 191 |
| 624 | 20240318 | 111100 | 5876930250 | 22700 | 22750 | 22750 | 22700 | 59 |
| 625 | 20240318 | 111000 | 5875588100 | 22750 | 22650 | 22750 | 22650 | 623 |
| 626 | 20240318 | 110900 | 5861431350 | 22650 | 22650 | 22700 | 22650 | 36 |
| 627 | 20240318 | 110800 | 5860615450 | 22650 | 22650 | 22700 | 22650 | 323 |
| 628 | 20240318 | 110700 | 5853299400 | 22600 | 22650 | 22700 | 22600 | 344 |
| 629 | 20240318 | 110600 | 5845507250 | 22650 | 22700 | 22700 | 22650 | 118 |
| 630 | 20240318 | 110500 | 5842831050 | 22700 | 22650 | 22700 | 22550 | 388 |
| 631 | 20240318 | 110400 | 5834068050 | 22600 | 22750 | 22750 | 22550 | 339 |
| 632 | 20240318 | 110300 | 5826395100 | 22750 | 22700 | 22750 | 22600 | 288 |
| 633 | 20240318 | 110200 | 5819870600 | 22600 | 22700 | 22700 | 22550 | 161 |
| 634 | 20240318 | 110100 | 5816233700 | 22700 | 22650 | 22750 | 22650 | 76 |
| 635 | 20240318 | 110000 | 5814509250 | 22750 | 22550 | 22750 | 22550 | 311 |
| 636 | 20240318 | 105900 | 5807458050 | 22550 | 22600 | 22750 | 22550 | 477 |
| 637 | 20240318 | 105800 | 5796662350 | 22600 | 22600 | 22600 | 22600 | 165 |
| 638 | 20240318 | 105700 | 5792933350 | 22600 | 22550 | 22700 | 22550 | 695 |
| 639 | 20240318 | 105600 | 5777237350 | 22500 | 22600 | 22650 | 22500 | 1236 |
| 640 | 20240318 | 105500 | 5749367150 | 22650 | 22600 | 22700 | 22600 | 201 |
| 641 | 20240318 | 105400 | 5744818100 | 22600 | 22650 | 22650 | 22600 | 666 |
| 642 | 20240318 | 105300 | 5729741600 | 22650 | 22700 | 22700 | 22650 | 1023 |
| 643 | 20240318 | 105200 | 5706525950 | 22750 | 22750 | 22800 | 22700 | 2136 |
| 644 | 20240318 | 105100 | 5657926250 | 22750 | 22950 | 22950 | 22750 | 2358 |
| 645 | 20240318 | 105000 | 5604143950 | 22900 | 22900 | 22950 | 22850 | 470 |
| 646 | 20240318 | 104900 | 5593392350 | 22900 | 22900 | 22900 | 22850 | 434 |
| 647 | 20240318 | 104800 | 5583467700 | 22900 | 22850 | 22900 | 22800 | 737 |
| 648 | 20240318 | 104700 | 5566596200 | 22850 | 22800 | 22850 | 22800 | 1171 |
| 649 | 20240318 | 104600 | 5539870450 | 22800 | 22850 | 22850 | 22800 | 915 |
| 650 | 20240318 | 104500 | 5518984650 | 22850 | 22900 | 22900 | 22800 | 4490 |
| 651 | 20240318 | 104400 | 5416319900 | 22900 | 22850 | 22950 | 22850 | 1370 |
| 652 | 20240318 | 104300 | 5384938550 | 22850 | 22850 | 22900 | 22800 | 551 |
| 653 | 20240318 | 104200 | 5372354800 | 22900 | 22950 | 22950 | 22800 | 3137 |
| 654 | 20240318 | 104100 | 5300558450 | 22950 | 22900 | 22950 | 22900 | 1335 |
| 655 | 20240318 | 104000 | 5269924850 | 22950 | 22900 | 22950 | 22900 | 1019 |
| 656 | 20240318 | 103900 | 5246555900 | 22900 | 22750 | 22950 | 22750 | 6201 |
| 657 | 20240318 | 103800 | 5104793250 | 22750 | 22800 | 22800 | 22750 | 1165 |
| 658 | 20240318 | 103700 | 5078233300 | 22800 | 22700 | 22800 | 22700 | 1026 |
| 659 | 20240318 | 103600 | 5054922100 | 22700 | 22750 | 22750 | 22650 | 1593 |
| 660 | 20240318 | 103500 | 5018720050 | 22750 | 22800 | 22800 | 22750 | 676 |
| 661 | 20240318 | 103400 | 5003313900 | 22800 | 22750 | 22800 | 22700 | 497 |
| 662 | 20240318 | 103300 | 4992006950 | 22750 | 22750 | 22750 | 22650 | 1207 |
| 663 | 20240318 | 103200 | 4964582550 | 22750 | 22650 | 22750 | 22600 | 1331 |
| 664 | 20240318 | 103100 | 4934378350 | 22650 | 22700 | 22700 | 22650 | 447 |
| 665 | 20240318 | 103000 | 4924250350 | 22650 | 22550 | 22650 | 22550 | 437 |
| 666 | 20240318 | 102900 | 4914359850 | 22550 | 22550 | 22650 | 22550 | 1498 |
| 667 | 20240318 | 102800 | 4880541250 | 22550 | 22550 | 22600 | 22500 | 267 |
| 668 | 20240318 | 102700 | 4874520700 | 22550 | 22550 | 22600 | 22550 | 8 |
| 669 | 20240318 | 102600 | 4874340100 | 22550 | 22500 | 22550 | 22450 | 291 |
| 670 | 20240318 | 102500 | 4867785750 | 22500 | 22500 | 22550 | 22450 | 149 |
| 671 | 20240318 | 102400 | 4864434000 | 22500 | 22550 | 22600 | 22450 | 503 |
| 672 | 20240318 | 102300 | 4853104050 | 22550 | 22550 | 22550 | 22550 | 195 |
| 673 | 20240318 | 102200 | 4848706800 | 22550 | 22650 | 22650 | 22550 | 187 |
| 674 | 20240318 | 102100 | 4844482550 | 22650 | 22650 | 22700 | 22650 | 285 |
| 675 | 20240318 | 102000 | 4838024750 | 22600 | 22500 | 22600 | 22500 | 926 |
| 676 | 20240318 | 101900 | 4817139150 | 22550 | 22500 | 22550 | 22500 | 70 |
| 677 | 20240318 | 101800 | 4815561800 | 22500 | 22450 | 22600 | 22450 | 387 |
| 678 | 20240318 | 101700 | 4806831650 | 22450 | 22450 | 22500 | 22450 | 184 |
| 679 | 20240318 | 101600 | 4802700600 | 22450 | 22450 | 22600 | 22400 | 1605 |
| 680 | 20240318 | 101500 | 4766685650 | 22450 | 22450 | 22550 | 22350 | 623 |
| 681 | 20240318 | 101400 | 4752707200 | 22500 | 22550 | 22550 | 22400 | 560 |
| 682 | 20240318 | 101300 | 4740154750 | 22550 | 22600 | 22600 | 22350 | 1999 |
| 683 | 20240318 | 101200 | 4695160600 | 22600 | 22700 | 22700 | 22600 | 92 |
| 684 | 20240318 | 101100 | 4693076250 | 22700 | 22600 | 22700 | 22600 | 1190 |
| 685 | 20240318 | 101000 | 4666138250 | 22650 | 22700 | 22700 | 22600 | 2001 |
| 686 | 20240318 | 100900 | 4620768850 | 22750 | 22800 | 22800 | 22700 | 1185 |
| 687 | 20240318 | 100800 | 4593790000 | 22800 | 22750 | 22800 | 22700 | 906 |
| 688 | 20240318 | 100700 | 4573168900 | 22750 | 22750 | 22800 | 22700 | 2840 |
| 689 | 20240318 | 100600 | 4508494500 | 22750 | 22650 | 22750 | 22600 | 1872 |
| 690 | 20240318 | 100500 | 4465933700 | 22700 | 22650 | 22700 | 22600 | 679 |
| 691 | 20240318 | 100400 | 4450562850 | 22600 | 22650 | 22650 | 22600 | 147 |
| 692 | 20240318 | 100300 | 4447236150 | 22650 | 22700 | 22750 | 22600 | 705 |
| 693 | 20240318 | 100200 | 4431254150 | 22650 | 22650 | 22750 | 22650 | 403 |
| 694 | 20240318 | 100100 | 4422092300 | 22700 | 22700 | 22700 | 22600 | 435 |
| 695 | 20240318 | 100000 | 4412239950 | 22700 | 22700 | 22750 | 22600 | 1496 |
| 696 | 20240318 | 095900 | 4378283700 | 22700 | 22650 | 22700 | 22600 | 1358 |
| 697 | 20240318 | 095800 | 4347523450 | 22650 | 22550 | 22650 | 22550 | 982 |
| 698 | 20240318 | 095700 | 4325313050 | 22550 | 22600 | 22600 | 22450 | 346 |
| 699 | 20240318 | 095600 | 4317516700 | 22550 | 22600 | 22600 | 22550 | 1139 |
| 700 | 20240318 | 095500 | 4291790650 | 22600 | 22500 | 22650 | 22450 | 2352 |
| 701 | 20240318 | 095400 | 4238692850 | 22500 | 22450 | 22550 | 22400 | 864 |
| 702 | 20240318 | 095300 | 4219267300 | 22500 | 22350 | 22550 | 22350 | 1029 |
| 703 | 20240318 | 095200 | 4196115800 | 22300 | 22450 | 22450 | 22300 | 350 |
| 704 | 20240318 | 095100 | 4188283450 | 22450 | 22450 | 22500 | 22450 | 227 |
| 705 | 20240318 | 095000 | 4183180950 | 22450 | 22500 | 22500 | 22450 | 89 |
| 706 | 20240318 | 094900 | 4181180700 | 22450 | 22300 | 22550 | 22250 | 2298 |
| 707 | 20240318 | 094800 | 4129591800 | 22300 | 22250 | 22350 | 22250 | 1593 |
| 708 | 20240318 | 094700 | 4094053500 | 22250 | 22300 | 22350 | 22250 | 866 |
| 709 | 20240318 | 094600 | 4074758550 | 22350 | 22350 | 22350 | 22300 | 306 |
| 710 | 20240318 | 094500 | 4067919550 | 22350 | 22350 | 22400 | 22300 | 156 |
| 711 | 20240318 | 094400 | 4064433400 | 22250 | 22250 | 22350 | 22250 | 161 |
| 712 | 20240318 | 094300 | 4060845500 | 22250 | 22250 | 22300 | 22250 | 302 |
| 713 | 20240318 | 094200 | 4054118650 | 22450 | 22500 | 22500 | 22250 | 5547 |
| 714 | 20240318 | 094100 | 3930232850 | 22450 | 22400 | 22450 | 22400 | 1051 |
| 715 | 20240318 | 094000 | 3906660100 | 22400 | 22350 | 22400 | 22350 | 213 |
| 716 | 20240318 | 093900 | 3901894450 | 22350 | 22250 | 22350 | 22250 | 462 |
| 717 | 20240318 | 093800 | 3891589950 | 22250 | 22250 | 22250 | 22200 | 777 |
| 718 | 20240318 | 093700 | 3874315250 | 22200 | 22200 | 22200 | 22200 | 1660 |
| 719 | 20240318 | 093600 | 3837463250 | 22250 | 22250 | 22300 | 22150 | 2468 |
| 720 | 20240318 | 093500 | 3782623050 | 22250 | 22350 | 22350 | 22250 | 2415 |
| 721 | 20240318 | 093400 | 3728801750 | 22350 | 22600 | 22600 | 22350 | 2257 |
| 722 | 20240318 | 093300 | 3678200450 | 22600 | 22600 | 22600 | 22400 | 2570 |
| 723 | 20240318 | 093200 | 3620349500 | 22550 | 22700 | 22750 | 22350 | 4702 |
| 724 | 20240318 | 093100 | 3514369300 | 22750 | 22700 | 22800 | 22700 | 2220 |
| 725 | 20240318 | 093000 | 3463840200 | 22650 | 22450 | 22750 | 22450 | 1247 |
| 726 | 20240318 | 092900 | 3435601050 | 22450 | 22500 | 22650 | 22400 | 5683 |
| 727 | 20240318 | 092800 | 3307397350 | 22500 | 22850 | 22950 | 22400 | 11647 |
| 728 | 20240318 | 092700 | 3042497200 | 22900 | 22850 | 22950 | 22800 | 10529 |
| 729 | 20240318 | 092600 | 2801461200 | 22900 | 22700 | 22900 | 22700 | 8765 |
| 730 | 20240318 | 092500 | 2601528700 | 22700 | 22450 | 22700 | 22350 | 7462 |
| 731 | 20240318 | 092400 | 2432941800 | 22500 | 22500 | 22550 | 22450 | 1512 |
| 732 | 20240318 | 092300 | 2398906750 | 22500 | 22300 | 22550 | 22300 | 5201 |
| 733 | 20240318 | 092200 | 2281999350 | 22300 | 22450 | 22450 | 22300 | 1392 |
| 734 | 20240318 | 092100 | 2250840050 | 22450 | 22400 | 22500 | 22400 | 2741 |
| 735 | 20240318 | 092000 | 2189321400 | 22400 | 22200 | 22450 | 22200 | 1659 |
| 736 | 20240318 | 091900 | 2152278050 | 22250 | 22500 | 22500 | 22200 | 4868 |
| 737 | 20240318 | 091800 | 2043458400 | 22450 | 22200 | 22450 | 22200 | 5940 |
| 738 | 20240318 | 091700 | 1910675450 | 22200 | 22150 | 22250 | 22100 | 2126 |
| 739 | 20240318 | 091600 | 1863490600 | 22150 | 22350 | 22400 | 22150 | 4744 |
| 740 | 20240318 | 091500 | 1757736650 | 22350 | 22450 | 22550 | 22350 | 8014 |
| 741 | 20240318 | 091400 | 1577719700 | 22400 | 22300 | 22500 | 22200 | 5481 |
| 742 | 20240318 | 091300 | 1454896100 | 22200 | 22200 | 22400 | 22150 | 8100 |
| 743 | 20240318 | 091200 | 1274382600 | 22300 | 22100 | 22300 | 22000 | 4605 |
| 744 | 20240318 | 091100 | 1172249250 | 22050 | 22050 | 22150 | 21800 | 4482 |
| 745 | 20240318 | 091000 | 1073652550 | 22000 | 21750 | 22100 | 21750 | 19132 |
| 746 | 20240318 | 090900 | 655259150 | 21750 | 21700 | 21750 | 21700 | 3618 |
| 747 | 20240318 | 090800 | 576643500 | 21650 | 21500 | 21650 | 21350 | 2562 |
| 748 | 20240318 | 090700 | 521490000 | 21500 | 21600 | 21700 | 21500 | 4093 |
| 749 | 20240318 | 090600 | 433071950 | 21700 | 21650 | 21700 | 21600 | 1165 |
| 750 | 20240318 | 090500 | 407826350 | 21600 | 21350 | 21600 | 21350 | 2940 |
| 751 | 20240318 | 090400 | 344650100 | 21400 | 21350 | 21400 | 21300 | 1295 |
| 752 | 20240318 | 090300 | 316980400 | 21350 | 21350 | 21400 | 21200 | 2183 |
| 753 | 20240318 | 090200 | 270514750 | 21400 | 21300 | 21450 | 21250 | 1487 |
| 754 | 20240318 | 090100 | 238852050 | 21300 | 21350 | 21450 | 21250 | 2071 |
| 755 | 20240318 | 090000 | 194585300 | 21200 | 21550 | 21600 | 21150 | 8834 |