38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 205700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 3 | 20240320 | 205600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240320 | 205500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240320 | 205400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240320 | 205300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240320 | 205200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240320 | 205100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240320 | 205000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240320 | 204900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240320 | 204800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240320 | 204700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240320 | 204600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240320 | 204500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240320 | 204400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240320 | 204300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240320 | 204200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240320 | 204100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240320 | 204000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240320 | 203900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240320 | 203800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240320 | 203700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240320 | 203600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240320 | 203500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240320 | 203400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240320 | 203300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240320 | 203200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240320 | 203100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240320 | 203000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240320 | 202900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240320 | 202800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240320 | 202700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 33 | 20240320 | 202600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240320 | 202500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240320 | 202400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240320 | 202300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240320 | 202200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240320 | 202100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240320 | 202000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240320 | 201900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240320 | 201800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240320 | 201700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240320 | 201600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240320 | 201500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240320 | 201400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240320 | 201300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240320 | 201200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240320 | 201100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240320 | 201000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240320 | 200900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240320 | 200800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240320 | 200700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240320 | 200600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240320 | 200500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240320 | 200400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240320 | 200300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240320 | 200200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240320 | 200100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240320 | 200000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240320 | 195900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240320 | 195800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240320 | 195700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 63 | 20240320 | 195600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240320 | 195500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240320 | 195400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240320 | 195300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240320 | 195200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240320 | 195100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240320 | 195000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240320 | 194900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240320 | 194800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240320 | 194700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240320 | 194600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240320 | 194500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240320 | 194400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240320 | 194300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240320 | 194200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240320 | 194100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240320 | 194000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240320 | 193900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240320 | 193800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240320 | 193700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240320 | 193600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240320 | 193500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240320 | 193400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240320 | 193300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240320 | 193200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240320 | 193100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240320 | 193000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240320 | 192900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240320 | 192800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240320 | 192700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 93 | 20240320 | 192600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240320 | 192500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240320 | 192400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240320 | 192300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240320 | 192200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240320 | 192100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240320 | 192000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240320 | 191900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240320 | 191800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240320 | 191700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240320 | 191600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240320 | 191500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240320 | 191400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240320 | 191300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240320 | 191200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240320 | 191100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240320 | 191000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240320 | 190900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240320 | 190800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240320 | 190700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240320 | 190600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240320 | 190500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240320 | 190400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240320 | 190300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240320 | 190200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240320 | 190100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240320 | 190000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240320 | 185900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240320 | 185800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240320 | 185700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 123 | 20240320 | 185600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240320 | 185500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240320 | 185400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240320 | 185300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240320 | 185200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240320 | 185100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240320 | 185000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240320 | 184900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240320 | 184800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240320 | 184700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240320 | 184600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240320 | 184500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240320 | 184400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240320 | 184300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240320 | 184200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240320 | 184100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240320 | 184000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240320 | 183900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240320 | 183800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240320 | 183700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240320 | 183600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240320 | 183500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240320 | 183400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240320 | 183300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240320 | 183200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240320 | 183100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240320 | 183000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240320 | 182900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240320 | 182800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240320 | 182700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 153 | 20240320 | 182600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240320 | 182500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240320 | 182400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240320 | 182300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240320 | 182200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240320 | 182100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240320 | 182000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240320 | 181900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240320 | 181800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240320 | 181700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240320 | 181600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240320 | 181500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240320 | 181400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240320 | 181300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240320 | 181200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240320 | 181100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240320 | 181000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240320 | 180900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240320 | 180800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240320 | 180700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240320 | 180600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240320 | 180500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240320 | 180400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240320 | 180300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240320 | 180200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240320 | 180100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240320 | 180000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240320 | 175900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240320 | 175800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240320 | 175700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 183 | 20240320 | 175600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240320 | 175500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240320 | 175400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240320 | 175300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240320 | 175200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240320 | 175100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240320 | 175000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240320 | 174900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240320 | 174800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240320 | 174700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240320 | 174600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240320 | 174500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240320 | 174400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240320 | 174300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240320 | 174200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240320 | 174100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240320 | 174000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240320 | 173900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240320 | 173800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240320 | 173700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240320 | 173600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240320 | 173500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240320 | 173400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20240320 | 173300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20240320 | 173200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20240320 | 173100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240320 | 173000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240320 | 172900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240320 | 172800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240320 | 172700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 213 | 20240320 | 172600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240320 | 172500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20240320 | 172400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20240320 | 172300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20240320 | 172200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20240320 | 172100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20240320 | 172000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20240320 | 171900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20240320 | 171800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20240320 | 171700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20240320 | 171600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20240320 | 171500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20240320 | 171400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20240320 | 171300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20240320 | 171200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20240320 | 171100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20240320 | 171000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20240320 | 170900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20240320 | 170800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20240320 | 170700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20240320 | 170600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20240320 | 170500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20240320 | 170400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20240320 | 170300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20240320 | 170200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20240320 | 170100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20240320 | 170000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20240320 | 165900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20240320 | 165800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20240320 | 165700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 243 | 20240320 | 165600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20240320 | 165500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20240320 | 165400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20240320 | 165300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20240320 | 165200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20240320 | 165100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20240320 | 165000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20240320 | 164900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20240320 | 164800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20240320 | 164700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20240320 | 164600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20240320 | 164500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20240320 | 164400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20240320 | 164300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20240320 | 164200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20240320 | 164100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20240320 | 164000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20240320 | 163900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20240320 | 163800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20240320 | 163700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20240320 | 163600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20240320 | 163500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20240320 | 163400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20240320 | 163300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20240320 | 163200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20240320 | 163100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 269 | 20240320 | 163000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20240320 | 162900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20240320 | 162800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20240320 | 162700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 273 | 20240320 | 162600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20240320 | 162500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20240320 | 162400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20240320 | 162300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20240320 | 162200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20240320 | 162100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20240320 | 162000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 280 | 20240320 | 161900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20240320 | 161800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20240320 | 161700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20240320 | 161600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 284 | 20240320 | 161500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 285 | 20240320 | 161400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 286 | 20240320 | 161300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 287 | 20240320 | 161200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20240320 | 161100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20240320 | 161000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20240320 | 160900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20240320 | 160800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20240320 | 160700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20240320 | 160600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 294 | 20240320 | 160500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 295 | 20240320 | 160400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 296 | 20240320 | 160300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20240320 | 160200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 298 | 20240320 | 160100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 299 | 20240320 | 160000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 300 | 20240320 | 155900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 301 | 20240320 | 155800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 302 | 20240320 | 155700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 303 | 20240320 | 155600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 304 | 20240320 | 155500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 305 | 20240320 | 155400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 306 | 20240320 | 155300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 307 | 20240320 | 155200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 308 | 20240320 | 155100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 309 | 20240320 | 155000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 310 | 20240320 | 154900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 311 | 20240320 | 154800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 312 | 20240320 | 154700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 313 | 20240320 | 154600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 314 | 20240320 | 154500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 315 | 20240320 | 154400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 316 | 20240320 | 154300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 317 | 20240320 | 154200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 318 | 20240320 | 154100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 319 | 20240320 | 154000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 320 | 20240320 | 153900 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 321 | 20240320 | 153800 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 322 | 20240320 | 153700 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 323 | 20240320 | 153600 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 324 | 20240320 | 153500 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 325 | 20240320 | 153400 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 326 | 20240320 | 153300 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 327 | 20240320 | 153200 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 328 | 20240320 | 153100 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 329 | 20240320 | 153000 | 9356115150 | 39750 | 39750 | 39750 | 39750 | 4422 |
| 330 | 20240320 | 152900 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 331 | 20240320 | 152800 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 332 | 20240320 | 152700 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 333 | 20240320 | 152600 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 334 | 20240320 | 152500 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 335 | 20240320 | 152400 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 336 | 20240320 | 152300 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 337 | 20240320 | 152200 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 338 | 20240320 | 152100 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 339 | 20240320 | 152000 | 9180340650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 340 | 20240320 | 151900 | 9180340650 | 39600 | 39550 | 39600 | 39500 | 379 |
| 341 | 20240320 | 151800 | 9165353600 | 39550 | 39550 | 39550 | 39450 | 292 |
| 342 | 20240320 | 151700 | 9153805100 | 39500 | 39400 | 39500 | 39400 | 520 |
| 343 | 20240320 | 151600 | 9133279850 | 39400 | 39450 | 39500 | 39400 | 1096 |
| 344 | 20240320 | 151500 | 9090049750 | 39500 | 39400 | 39500 | 39400 | 637 |
| 345 | 20240320 | 151400 | 9064937050 | 39400 | 39450 | 39450 | 39400 | 582 |
| 346 | 20240320 | 151300 | 9041990800 | 39450 | 39500 | 39500 | 39400 | 1550 |
| 347 | 20240320 | 151200 | 8980877100 | 39450 | 39450 | 39500 | 39400 | 1625 |
| 348 | 20240320 | 151100 | 8916792700 | 39450 | 39500 | 39550 | 39450 | 1332 |
| 349 | 20240320 | 151000 | 8864210150 | 39500 | 39450 | 39550 | 39450 | 1338 |
| 350 | 20240320 | 150900 | 8811379550 | 39450 | 39500 | 39550 | 39450 | 660 |
| 351 | 20240320 | 150800 | 8785313300 | 39550 | 39550 | 39550 | 39500 | 613 |
| 352 | 20240320 | 150700 | 8761091350 | 39550 | 39550 | 39600 | 39550 | 1362 |
| 353 | 20240320 | 150600 | 8707220650 | 39550 | 39600 | 39650 | 39550 | 1837 |
| 354 | 20240320 | 150500 | 8634479600 | 39600 | 39600 | 39650 | 39600 | 626 |
| 355 | 20240320 | 150400 | 8609681200 | 39650 | 39650 | 39650 | 39600 | 563 |
| 356 | 20240320 | 150300 | 8587377550 | 39650 | 39600 | 39700 | 39600 | 819 |
| 357 | 20240320 | 150200 | 8554922350 | 39600 | 39650 | 39700 | 39600 | 764 |
| 358 | 20240320 | 150100 | 8524629600 | 39650 | 39650 | 39700 | 39600 | 1061 |
| 359 | 20240320 | 150000 | 8482535350 | 39700 | 39650 | 39700 | 39650 | 782 |
| 360 | 20240320 | 145900 | 8451526300 | 39700 | 39700 | 39700 | 39650 | 1022 |
| 361 | 20240320 | 145800 | 8410989950 | 39700 | 39700 | 39750 | 39650 | 875 |
| 362 | 20240320 | 145700 | 8376275700 | 39700 | 39750 | 39750 | 39650 | 760 |
| 363 | 20240320 | 145600 | 8346101700 | 39700 | 39800 | 39800 | 39700 | 573 |
| 364 | 20240320 | 145500 | 8323344250 | 39800 | 39750 | 39850 | 39700 | 2741 |
| 365 | 20240320 | 145400 | 8214384150 | 39750 | 39800 | 39850 | 39750 | 674 |
| 366 | 20240320 | 145300 | 8187558950 | 39850 | 39800 | 39850 | 39750 | 546 |
| 367 | 20240320 | 145200 | 8165833050 | 39750 | 39800 | 39850 | 39750 | 750 |
| 368 | 20240320 | 145100 | 8135977800 | 39800 | 39750 | 39900 | 39750 | 755 |
| 369 | 20240320 | 145000 | 8105922500 | 39750 | 39850 | 39850 | 39750 | 207 |
| 370 | 20240320 | 144900 | 8097692050 | 39800 | 39800 | 39850 | 39800 | 243 |
| 371 | 20240320 | 144800 | 8088018100 | 39750 | 39800 | 39850 | 39750 | 386 |
| 372 | 20240320 | 144700 | 8072658400 | 39800 | 39800 | 39850 | 39800 | 302 |
| 373 | 20240320 | 144600 | 8060636550 | 39800 | 39800 | 39850 | 39800 | 357 |
| 374 | 20240320 | 144500 | 8046427150 | 39800 | 39850 | 39900 | 39800 | 465 |
| 375 | 20240320 | 144400 | 8027901450 | 39900 | 39850 | 39900 | 39800 | 358 |
| 376 | 20240320 | 144300 | 8013643150 | 39850 | 39850 | 39900 | 39800 | 412 |
| 377 | 20240320 | 144200 | 7997221750 | 39850 | 39900 | 39900 | 39800 | 443 |
| 378 | 20240320 | 144100 | 7979563600 | 39850 | 39800 | 39850 | 39750 | 1355 |
| 379 | 20240320 | 144000 | 7925612350 | 39750 | 39750 | 39800 | 39750 | 175 |
| 380 | 20240320 | 143900 | 7918655400 | 39750 | 39750 | 39800 | 39750 | 456 |
| 381 | 20240320 | 143800 | 7900524850 | 39750 | 39750 | 39800 | 39750 | 315 |
| 382 | 20240320 | 143700 | 7887999050 | 39750 | 39750 | 39800 | 39750 | 273 |
| 383 | 20240320 | 143600 | 7877139500 | 39750 | 39800 | 39850 | 39750 | 539 |
| 384 | 20240320 | 143500 | 7855696200 | 39800 | 39800 | 39850 | 39800 | 392 |
| 385 | 20240320 | 143400 | 7840093050 | 39850 | 39850 | 39900 | 39800 | 349 |
| 386 | 20240320 | 143300 | 7826190150 | 39850 | 39850 | 39900 | 39850 | 630 |
| 387 | 20240320 | 143200 | 7801082350 | 39850 | 39900 | 39900 | 39850 | 188 |
| 388 | 20240320 | 143100 | 7793589250 | 39850 | 39850 | 39900 | 39850 | 219 |
| 389 | 20240320 | 143000 | 7784860600 | 39850 | 39850 | 39900 | 39850 | 1354 |
| 390 | 20240320 | 142900 | 7730845400 | 39850 | 39800 | 39900 | 39750 | 995 |
| 391 | 20240320 | 142800 | 7691199800 | 39800 | 39750 | 39850 | 39750 | 658 |
| 392 | 20240320 | 142700 | 7665004600 | 39750 | 39800 | 39900 | 39750 | 475 |
| 393 | 20240320 | 142600 | 7646093800 | 39750 | 39750 | 39850 | 39700 | 2863 |
| 394 | 20240320 | 142500 | 7532232850 | 39750 | 39750 | 39800 | 39700 | 390 |
| 395 | 20240320 | 142400 | 7516739400 | 39750 | 39750 | 39850 | 39700 | 1752 |
| 396 | 20240320 | 142300 | 7447053950 | 39750 | 39750 | 39750 | 39700 | 170 |
| 397 | 20240320 | 142200 | 7440304500 | 39750 | 39700 | 39750 | 39700 | 648 |
| 398 | 20240320 | 142100 | 7414573350 | 39700 | 39750 | 39750 | 39700 | 539 |
| 399 | 20240320 | 142000 | 7393172300 | 39750 | 39700 | 39750 | 39650 | 415 |
| 400 | 20240320 | 141900 | 7376708850 | 39700 | 39700 | 39750 | 39700 | 306 |
| 401 | 20240320 | 141800 | 7364560050 | 39700 | 39750 | 39800 | 39700 | 543 |
| 402 | 20240320 | 141700 | 7342973900 | 39750 | 39750 | 39800 | 39750 | 243 |
| 403 | 20240320 | 141600 | 7333314000 | 39750 | 39750 | 39800 | 39750 | 209 |
| 404 | 20240320 | 141500 | 7325005600 | 39750 | 39800 | 39800 | 39750 | 334 |
| 405 | 20240320 | 141400 | 7311724250 | 39750 | 39850 | 39850 | 39750 | 905 |
| 406 | 20240320 | 141300 | 7275705050 | 39800 | 39800 | 39850 | 39750 | 434 |
| 407 | 20240320 | 141200 | 7258432400 | 39800 | 39850 | 39850 | 39800 | 303 |
| 408 | 20240320 | 141100 | 7246370650 | 39850 | 39800 | 39850 | 39800 | 302 |
| 409 | 20240320 | 141000 | 7234350500 | 39800 | 39850 | 39850 | 39800 | 296 |
| 410 | 20240320 | 140900 | 7222562650 | 39850 | 39850 | 39900 | 39800 | 426 |
| 411 | 20240320 | 140800 | 7205596300 | 39800 | 39850 | 39900 | 39800 | 318 |
| 412 | 20240320 | 140700 | 7192936550 | 39850 | 39800 | 39900 | 39800 | 269 |
| 413 | 20240320 | 140600 | 7182228750 | 39850 | 39850 | 39900 | 39800 | 499 |
| 414 | 20240320 | 140500 | 7162344950 | 39850 | 39850 | 39900 | 39850 | 250 |
| 415 | 20240320 | 140400 | 7152374950 | 39900 | 39800 | 39900 | 39800 | 372 |
| 416 | 20240320 | 140300 | 7137551550 | 39800 | 39800 | 39900 | 39800 | 358 |
| 417 | 20240320 | 140200 | 7123288550 | 39850 | 39850 | 39950 | 39800 | 556 |
| 418 | 20240320 | 140100 | 7101119900 | 39850 | 39950 | 39950 | 39800 | 386 |
| 419 | 20240320 | 140000 | 7085727400 | 39900 | 39850 | 39950 | 39800 | 458 |
| 420 | 20240320 | 135900 | 7067465300 | 39900 | 39850 | 39900 | 39800 | 295 |
| 421 | 20240320 | 135800 | 7055708850 | 39850 | 39850 | 39950 | 39800 | 564 |
| 422 | 20240320 | 135700 | 7033226500 | 39850 | 39800 | 39900 | 39750 | 494 |
| 423 | 20240320 | 135600 | 7013557200 | 39800 | 39750 | 39850 | 39750 | 762 |
| 424 | 20240320 | 135500 | 6983230150 | 39800 | 39700 | 39800 | 39700 | 226 |
| 425 | 20240320 | 135400 | 6974246700 | 39700 | 39750 | 39800 | 39700 | 344 |
| 426 | 20240320 | 135300 | 6960579150 | 39700 | 39650 | 39750 | 39650 | 333 |
| 427 | 20240320 | 135200 | 6947363050 | 39650 | 39700 | 39750 | 39650 | 496 |
| 428 | 20240320 | 135100 | 6927695800 | 39650 | 39700 | 39750 | 39650 | 375 |
| 429 | 20240320 | 135000 | 6912813000 | 39700 | 39700 | 39750 | 39650 | 209 |
| 430 | 20240320 | 134900 | 6904517500 | 39700 | 39700 | 39750 | 39700 | 284 |
| 431 | 20240320 | 134800 | 6893240150 | 39700 | 39750 | 39750 | 39700 | 247 |
| 432 | 20240320 | 134700 | 6883432350 | 39700 | 39700 | 39700 | 39650 | 203 |
| 433 | 20240320 | 134600 | 6875373400 | 39700 | 39700 | 39700 | 39650 | 474 |
| 434 | 20240320 | 134500 | 6856559650 | 39700 | 39700 | 39800 | 39650 | 929 |
| 435 | 20240320 | 134400 | 6819675700 | 39650 | 39700 | 39750 | 39650 | 1422 |
| 436 | 20240320 | 134300 | 6763225350 | 39700 | 39700 | 39750 | 39700 | 552 |
| 437 | 20240320 | 134200 | 6741310900 | 39700 | 39700 | 39800 | 39700 | 753 |
| 438 | 20240320 | 134100 | 6711391050 | 39700 | 39750 | 39800 | 39700 | 428 |
| 439 | 20240320 | 134000 | 6694378350 | 39800 | 39750 | 39800 | 39750 | 401 |
| 440 | 20240320 | 133900 | 6678438050 | 39750 | 39750 | 39800 | 39750 | 383 |
| 441 | 20240320 | 133800 | 6663211800 | 39800 | 39750 | 39800 | 39750 | 204 |
| 442 | 20240320 | 133700 | 6655102300 | 39750 | 39750 | 39800 | 39750 | 396 |
| 443 | 20240320 | 133600 | 6639361150 | 39750 | 39800 | 39850 | 39750 | 319 |
| 444 | 20240320 | 133500 | 6626669850 | 39750 | 39750 | 39750 | 39750 | 344 |
| 445 | 20240320 | 133400 | 6612995850 | 39750 | 39800 | 39800 | 39750 | 508 |
| 446 | 20240320 | 133300 | 6592787050 | 39800 | 39800 | 39850 | 39800 | 237 |
| 447 | 20240320 | 133200 | 6583354350 | 39800 | 39800 | 39850 | 39800 | 182 |
| 448 | 20240320 | 133100 | 6576110400 | 39800 | 39850 | 39900 | 39800 | 559 |
| 449 | 20240320 | 133000 | 6553843600 | 39850 | 39800 | 39850 | 39800 | 236 |
| 450 | 20240320 | 132900 | 6544440550 | 39800 | 39850 | 39900 | 39800 | 1204 |
| 451 | 20240320 | 132800 | 6496482750 | 39850 | 39850 | 39900 | 39850 | 364 |
| 452 | 20240320 | 132700 | 6481977200 | 39850 | 39900 | 39900 | 39850 | 48 |
| 453 | 20240320 | 132600 | 6480064300 | 39900 | 39850 | 39900 | 39850 | 431 |
| 454 | 20240320 | 132500 | 6462868900 | 39850 | 39850 | 39850 | 39850 | 639 |
| 455 | 20240320 | 132400 | 6437404750 | 39850 | 39900 | 39900 | 39850 | 618 |
| 456 | 20240320 | 132300 | 6412758250 | 39900 | 39900 | 39950 | 39900 | 755 |
| 457 | 20240320 | 132200 | 6382632750 | 39950 | 39900 | 39950 | 39900 | 209 |
| 458 | 20240320 | 132100 | 6374290700 | 39900 | 39950 | 39950 | 39900 | 432 |
| 459 | 20240320 | 132000 | 6357034500 | 39950 | 40000 | 40000 | 39950 | 215 |
| 460 | 20240320 | 131900 | 6348444300 | 39950 | 39900 | 40000 | 39900 | 155 |
| 461 | 20240320 | 131800 | 6342249750 | 39900 | 39950 | 39950 | 39900 | 341 |
| 462 | 20240320 | 131700 | 6328630400 | 40000 | 39950 | 40000 | 39950 | 167 |
| 463 | 20240320 | 131600 | 6321956250 | 39950 | 39950 | 40000 | 39950 | 40 |
| 464 | 20240320 | 131500 | 6320357950 | 40000 | 40050 | 40100 | 40000 | 194 |
| 465 | 20240320 | 131400 | 6312593450 | 40050 | 40050 | 40100 | 40050 | 245 |
| 466 | 20240320 | 131300 | 6302778700 | 40050 | 40000 | 40050 | 40000 | 715 |
| 467 | 20240320 | 131200 | 6274168300 | 40000 | 40050 | 40050 | 40000 | 188 |
| 468 | 20240320 | 131100 | 6266640600 | 40050 | 40000 | 40050 | 40000 | 64 |
| 469 | 20240320 | 131000 | 6264080450 | 40050 | 40050 | 40050 | 40000 | 184 |
| 470 | 20240320 | 130900 | 6256712850 | 40050 | 40100 | 40150 | 40050 | 552 |
| 471 | 20240320 | 130800 | 6234593100 | 40100 | 40100 | 40150 | 40050 | 270 |
| 472 | 20240320 | 130700 | 6223762650 | 40100 | 40050 | 40100 | 40050 | 498 |
| 473 | 20240320 | 130600 | 6203794450 | 40100 | 39950 | 40100 | 39950 | 2216 |
| 474 | 20240320 | 130500 | 6115108000 | 39950 | 40000 | 40000 | 39950 | 114 |
| 475 | 20240320 | 130400 | 6110548350 | 39950 | 40000 | 40000 | 39950 | 105 |
| 476 | 20240320 | 130300 | 6106352300 | 40000 | 40000 | 40000 | 39950 | 92 |
| 477 | 20240320 | 130200 | 6102676400 | 40000 | 40000 | 40000 | 39950 | 105 |
| 478 | 20240320 | 130100 | 6098481150 | 40000 | 39950 | 40000 | 39950 | 39 |
| 479 | 20240320 | 130000 | 6096921350 | 39950 | 40000 | 40000 | 39950 | 352 |
| 480 | 20240320 | 125900 | 6082844400 | 40000 | 39950 | 40000 | 39950 | 1146 |
| 481 | 20240320 | 125800 | 6037006650 | 39950 | 39900 | 39950 | 39900 | 83 |
| 482 | 20240320 | 125700 | 6033694650 | 39900 | 40000 | 40000 | 39900 | 50 |
| 483 | 20240320 | 125600 | 6031698000 | 40000 | 39900 | 40000 | 39900 | 538 |
| 484 | 20240320 | 125500 | 6010210950 | 39900 | 39850 | 39950 | 39850 | 41 |
| 485 | 20240320 | 125400 | 6008576450 | 39850 | 39950 | 39950 | 39850 | 1323 |
| 486 | 20240320 | 125300 | 5955787350 | 39950 | 39950 | 39950 | 39900 | 65 |
| 487 | 20240320 | 125200 | 5953190950 | 39900 | 39950 | 39950 | 39900 | 58 |
| 488 | 20240320 | 125100 | 5950874750 | 39950 | 39950 | 39950 | 39900 | 380 |
| 489 | 20240320 | 125000 | 5935712200 | 39950 | 39900 | 39950 | 39900 | 19 |
| 490 | 20240320 | 124900 | 5934954000 | 39950 | 39900 | 40000 | 39900 | 40 |
| 491 | 20240320 | 124800 | 5933355550 | 39900 | 39950 | 39950 | 39900 | 43 |
| 492 | 20240320 | 124700 | 5931639650 | 39950 | 39950 | 40000 | 39900 | 196 |
| 493 | 20240320 | 124600 | 5923808250 | 39950 | 39950 | 39950 | 39900 | 506 |
| 494 | 20240320 | 124500 | 5903612900 | 39950 | 39950 | 39950 | 39900 | 64 |
| 495 | 20240320 | 124400 | 5901057950 | 39900 | 39900 | 39950 | 39900 | 61 |
| 496 | 20240320 | 124300 | 5898623600 | 39950 | 39900 | 39950 | 39900 | 135 |
| 497 | 20240320 | 124200 | 5893236550 | 39900 | 39950 | 39950 | 39900 | 152 |
| 498 | 20240320 | 124100 | 5887169950 | 40000 | 39950 | 40000 | 39950 | 51 |
| 499 | 20240320 | 124000 | 5885131850 | 39950 | 40000 | 40000 | 39950 | 1512 |
| 500 | 20240320 | 123900 | 5824690200 | 40050 | 40050 | 40050 | 40000 | 243 |
| 501 | 20240320 | 123800 | 5814967450 | 40050 | 40100 | 40100 | 40000 | 183 |
| 502 | 20240320 | 123700 | 5807641500 | 40050 | 40050 | 40100 | 40050 | 55 |
| 503 | 20240320 | 123600 | 5805438500 | 40050 | 40100 | 40100 | 40050 | 248 |
| 504 | 20240320 | 123500 | 5795505400 | 40100 | 40050 | 40100 | 40050 | 351 |
| 505 | 20240320 | 123400 | 5781433900 | 40050 | 40050 | 40100 | 40000 | 198 |
| 506 | 20240320 | 123300 | 5773504800 | 40050 | 40050 | 40050 | 40000 | 202 |
| 507 | 20240320 | 123200 | 5765417800 | 40050 | 40050 | 40050 | 40000 | 111 |
| 508 | 20240320 | 123100 | 5760977400 | 40050 | 40100 | 40100 | 40050 | 58 |
| 509 | 20240320 | 123000 | 5758654400 | 40000 | 39950 | 40100 | 39950 | 2864 |
| 510 | 20240320 | 122900 | 5644085400 | 39950 | 40000 | 40000 | 39950 | 10 |
| 511 | 20240320 | 122800 | 5643685800 | 40000 | 40000 | 40000 | 39950 | 377 |
| 512 | 20240320 | 122700 | 5628606650 | 40000 | 40050 | 40050 | 40000 | 57 |
| 513 | 20240320 | 122600 | 5626325800 | 40050 | 40000 | 40050 | 40000 | 68 |
| 514 | 20240320 | 122500 | 5623605550 | 40050 | 40050 | 40050 | 39950 | 34 |
| 515 | 20240320 | 122400 | 5622245700 | 39950 | 40000 | 40000 | 39950 | 232 |
| 516 | 20240320 | 122300 | 5612969500 | 40000 | 39950 | 40000 | 39950 | 1176 |
| 517 | 20240320 | 122200 | 5565933000 | 39950 | 40000 | 40000 | 39950 | 33 |
| 518 | 20240320 | 122100 | 5564614200 | 39950 | 39950 | 40000 | 39950 | 72 |
| 519 | 20240320 | 122000 | 5561737550 | 39950 | 39950 | 40000 | 39950 | 30 |
| 520 | 20240320 | 121900 | 5560538750 | 40000 | 39900 | 40000 | 39900 | 30 |
| 521 | 20240320 | 121800 | 5559340300 | 39900 | 40000 | 40000 | 39900 | 87 |
| 522 | 20240320 | 121700 | 5555867300 | 40000 | 40000 | 40000 | 39900 | 168 |
| 523 | 20240320 | 121600 | 5549156950 | 40000 | 39950 | 40000 | 39950 | 128 |
| 524 | 20240320 | 121500 | 5544042950 | 39950 | 39950 | 40000 | 39900 | 101 |
| 525 | 20240320 | 121400 | 5540008600 | 39900 | 39950 | 40000 | 39900 | 338 |
| 526 | 20240320 | 121300 | 5526521100 | 39950 | 39950 | 39950 | 39900 | 136 |
| 527 | 20240320 | 121200 | 5521094300 | 39850 | 40000 | 40000 | 39850 | 1669 |
| 528 | 20240320 | 121100 | 5454468800 | 40000 | 40000 | 40050 | 40000 | 29 |
| 529 | 20240320 | 121000 | 5453307800 | 40000 | 39950 | 40000 | 39950 | 370 |
| 530 | 20240320 | 120900 | 5438508950 | 39950 | 40000 | 40000 | 39950 | 250 |
| 531 | 20240320 | 120800 | 5428513300 | 40000 | 39950 | 40000 | 39950 | 16 |
| 532 | 20240320 | 120700 | 5427873900 | 39950 | 39950 | 40000 | 39950 | 219 |
| 533 | 20240320 | 120600 | 5419124050 | 39950 | 39950 | 40000 | 39950 | 129 |
| 534 | 20240320 | 120500 | 5413966050 | 39950 | 40000 | 40000 | 39950 | 12 |
| 535 | 20240320 | 120400 | 5413486100 | 40000 | 40000 | 40000 | 39950 | 274 |
| 536 | 20240320 | 120300 | 5402527000 | 40000 | 40050 | 40100 | 40000 | 402 |
| 537 | 20240320 | 120200 | 5386440400 | 40100 | 40100 | 40100 | 40000 | 303 |
| 538 | 20240320 | 120100 | 5374300000 | 40100 | 40100 | 40100 | 40050 | 256 |
| 539 | 20240320 | 120000 | 5364039050 | 40050 | 40050 | 40100 | 40000 | 387 |
| 540 | 20240320 | 115900 | 5348539300 | 40050 | 40000 | 40050 | 40000 | 303 |
| 541 | 20240320 | 115800 | 5336419000 | 40000 | 40000 | 40050 | 39950 | 314 |
| 542 | 20240320 | 115700 | 5323867950 | 40000 | 40050 | 40050 | 40000 | 46 |
| 543 | 20240320 | 115600 | 5322027600 | 40000 | 40000 | 40050 | 39950 | 245 |
| 544 | 20240320 | 115500 | 5312227550 | 40000 | 39950 | 40000 | 39950 | 673 |
| 545 | 20240320 | 115400 | 5285307800 | 39950 | 39950 | 40000 | 39950 | 189 |
| 546 | 20240320 | 115300 | 5277750750 | 40000 | 40000 | 40000 | 40000 | 152 |
| 547 | 20240320 | 115200 | 5271670750 | 40000 | 39950 | 40000 | 39950 | 12 |
| 548 | 20240320 | 115100 | 5271191150 | 39950 | 40000 | 40000 | 39950 | 77 |
| 549 | 20240320 | 115000 | 5268114350 | 39950 | 39950 | 40000 | 39950 | 175 |
| 550 | 20240320 | 114900 | 5261122200 | 40000 | 39900 | 40000 | 39900 | 129 |
| 551 | 20240320 | 114800 | 5255974750 | 39900 | 40000 | 40000 | 39900 | 973 |
| 552 | 20240320 | 114700 | 5217103650 | 40000 | 40000 | 40000 | 39950 | 84 |
| 553 | 20240320 | 114600 | 5213744000 | 40000 | 39950 | 40000 | 39950 | 129 |
| 554 | 20240320 | 114500 | 5208584850 | 40000 | 40000 | 40050 | 39950 | 1915 |
| 555 | 20240320 | 114400 | 5131989100 | 39950 | 39950 | 39950 | 39950 | 56 |
| 556 | 20240320 | 114300 | 5129751900 | 39950 | 39950 | 39950 | 39900 | 606 |
| 557 | 20240320 | 114200 | 5105543400 | 39900 | 39900 | 39950 | 39850 | 147 |
| 558 | 20240320 | 114100 | 5099677500 | 39900 | 39850 | 39900 | 39850 | 73 |
| 559 | 20240320 | 114000 | 5096768000 | 39800 | 39850 | 39850 | 39800 | 24 |
| 560 | 20240320 | 113900 | 5095812500 | 39800 | 39850 | 39850 | 39800 | 72 |
| 561 | 20240320 | 113800 | 5092945700 | 39850 | 39850 | 39850 | 39800 | 53 |
| 562 | 20240320 | 113700 | 5090833750 | 39850 | 39800 | 39850 | 39800 | 150 |
| 563 | 20240320 | 113600 | 5084856800 | 39850 | 39850 | 39900 | 39800 | 376 |
| 564 | 20240320 | 113500 | 5069870750 | 39900 | 39900 | 39950 | 39850 | 97 |
| 565 | 20240320 | 113400 | 5066003050 | 39900 | 39850 | 39900 | 39850 | 257 |
| 566 | 20240320 | 113300 | 5055750000 | 39850 | 39850 | 39900 | 39850 | 347 |
| 567 | 20240320 | 113200 | 5041907350 | 39850 | 39850 | 39850 | 39800 | 269 |
| 568 | 20240320 | 113100 | 5031187750 | 39850 | 39750 | 39850 | 39750 | 249 |
| 569 | 20240320 | 113000 | 5021269650 | 39750 | 39750 | 39750 | 39750 | 230 |
| 570 | 20240320 | 112900 | 5012127150 | 39750 | 39750 | 39800 | 39750 | 157 |
| 571 | 20240320 | 112800 | 5005885750 | 39750 | 39800 | 39800 | 39750 | 534 |
| 572 | 20240320 | 112700 | 4984658900 | 39800 | 39800 | 39800 | 39750 | 96 |
| 573 | 20240320 | 112600 | 4980839000 | 39700 | 39750 | 39800 | 39700 | 162 |
| 574 | 20240320 | 112500 | 4974401550 | 39750 | 39700 | 39750 | 39700 | 304 |
| 575 | 20240320 | 112400 | 4962328350 | 39700 | 39750 | 39750 | 39700 | 88 |
| 576 | 20240320 | 112300 | 4958834250 | 39700 | 39750 | 39750 | 39700 | 98 |
| 577 | 20240320 | 112200 | 4954940900 | 39650 | 39750 | 39750 | 39600 | 1142 |
| 578 | 20240320 | 112100 | 4909650550 | 39700 | 39750 | 39750 | 39700 | 1250 |
| 579 | 20240320 | 112000 | 4859977350 | 39700 | 39750 | 39750 | 39700 | 58 |
| 580 | 20240320 | 111900 | 4857672200 | 39750 | 39650 | 39750 | 39650 | 100 |
| 581 | 20240320 | 111800 | 4853704250 | 39550 | 39600 | 39650 | 39550 | 930 |
| 582 | 20240320 | 111700 | 4816875950 | 39600 | 39550 | 39600 | 39500 | 1354 |
| 583 | 20240320 | 111600 | 4763384700 | 39550 | 39500 | 39600 | 39500 | 198 |
| 584 | 20240320 | 111500 | 4755558000 | 39500 | 39650 | 39650 | 39500 | 1464 |
| 585 | 20240320 | 111400 | 4697588600 | 39650 | 39600 | 39650 | 39550 | 432 |
| 586 | 20240320 | 111300 | 4680498400 | 39550 | 39500 | 39600 | 39500 | 598 |
| 587 | 20240320 | 111200 | 4656856400 | 39500 | 39600 | 39600 | 39500 | 195 |
| 588 | 20240320 | 111100 | 4649143300 | 39550 | 39500 | 39550 | 39500 | 627 |
| 589 | 20240320 | 111000 | 4624370750 | 39550 | 39500 | 39550 | 39500 | 428 |
| 590 | 20240320 | 110900 | 4607461800 | 39450 | 39450 | 39500 | 39450 | 420 |
| 591 | 20240320 | 110800 | 4590876750 | 39450 | 39500 | 39600 | 39450 | 345 |
| 592 | 20240320 | 110700 | 4577246750 | 39550 | 39650 | 39700 | 39500 | 993 |
| 593 | 20240320 | 110600 | 4537973800 | 39650 | 39650 | 39650 | 39600 | 381 |
| 594 | 20240320 | 110500 | 4522876150 | 39650 | 39650 | 39650 | 39600 | 134 |
| 595 | 20240320 | 110400 | 4517564150 | 39650 | 39600 | 39650 | 39550 | 60 |
| 596 | 20240320 | 110300 | 4515186800 | 39500 | 39550 | 39650 | 39500 | 1260 |
| 597 | 20240320 | 110200 | 4465347850 | 39550 | 39500 | 39650 | 39500 | 1430 |
| 598 | 20240320 | 110100 | 4408807550 | 39500 | 39700 | 39700 | 39500 | 1063 |
| 599 | 20240320 | 110000 | 4366758100 | 39650 | 39850 | 39850 | 39650 | 717 |
| 600 | 20240320 | 105900 | 4338271350 | 39800 | 39950 | 39950 | 39800 | 1247 |
| 601 | 20240320 | 105800 | 4288565300 | 39950 | 39900 | 39950 | 39900 | 79 |
| 602 | 20240320 | 105700 | 4285412750 | 39900 | 39900 | 39950 | 39900 | 71 |
| 603 | 20240320 | 105600 | 4282577600 | 39900 | 40000 | 40000 | 39900 | 542 |
| 604 | 20240320 | 105500 | 4260935150 | 40000 | 40000 | 40000 | 40000 | 295 |
| 605 | 20240320 | 105400 | 4249135150 | 40000 | 40000 | 40050 | 40000 | 66 |
| 606 | 20240320 | 105300 | 4246493850 | 40000 | 40000 | 40000 | 39950 | 473 |
| 607 | 20240320 | 105200 | 4227575200 | 39950 | 39950 | 40000 | 39950 | 264 |
| 608 | 20240320 | 105100 | 4217027750 | 39950 | 40050 | 40050 | 39950 | 267 |
| 609 | 20240320 | 105000 | 4206347600 | 40050 | 40050 | 40050 | 40000 | 42 |
| 610 | 20240320 | 104900 | 4204666850 | 40000 | 40000 | 40050 | 40000 | 125 |
| 611 | 20240320 | 104800 | 4199663850 | 40000 | 40050 | 40050 | 40000 | 149 |
| 612 | 20240320 | 104700 | 4193699500 | 40100 | 40050 | 40100 | 40050 | 1362 |
| 613 | 20240320 | 104600 | 4139090050 | 40050 | 39900 | 40050 | 39900 | 1346 |
| 614 | 20240320 | 104500 | 4085229750 | 39900 | 39900 | 39950 | 39900 | 220 |
| 615 | 20240320 | 104400 | 4076442900 | 39950 | 40000 | 40000 | 39950 | 460 |
| 616 | 20240320 | 104300 | 4058064150 | 40000 | 39950 | 40000 | 39950 | 99 |
| 617 | 20240320 | 104200 | 4054105400 | 39950 | 40000 | 40000 | 39950 | 155 |
| 618 | 20240320 | 104100 | 4047906850 | 39950 | 40000 | 40000 | 39950 | 82 |
| 619 | 20240320 | 104000 | 4044627350 | 40000 | 39950 | 40000 | 39950 | 76 |
| 620 | 20240320 | 103900 | 4041589300 | 39950 | 39900 | 40000 | 39900 | 37 |
| 621 | 20240320 | 103800 | 4040110800 | 40000 | 40000 | 40050 | 39950 | 242 |
| 622 | 20240320 | 103700 | 4030433350 | 40000 | 39950 | 40000 | 39950 | 129 |
| 623 | 20240320 | 103600 | 4025273750 | 39950 | 39900 | 40050 | 39900 | 154 |
| 624 | 20240320 | 103500 | 4019120500 | 39850 | 40050 | 40100 | 39850 | 1768 |
| 625 | 20240320 | 103400 | 3948343850 | 40100 | 39900 | 40100 | 39850 | 1267 |
| 626 | 20240320 | 103300 | 3897689200 | 39850 | 39800 | 39850 | 39700 | 866 |
| 627 | 20240320 | 103200 | 3863274350 | 39750 | 39800 | 39850 | 39700 | 643 |
| 628 | 20240320 | 103100 | 3837711350 | 39750 | 40050 | 40050 | 39750 | 3859 |
| 629 | 20240320 | 103000 | 3683448900 | 40050 | 40100 | 40150 | 40050 | 875 |
| 630 | 20240320 | 102900 | 3648377650 | 40100 | 40150 | 40150 | 40100 | 523 |
| 631 | 20240320 | 102800 | 3627405300 | 40100 | 40100 | 40200 | 40100 | 341 |
| 632 | 20240320 | 102700 | 3613726900 | 40200 | 40300 | 40300 | 40100 | 2152 |
| 633 | 20240320 | 102600 | 3527232650 | 40150 | 40100 | 40300 | 40100 | 1004 |
| 634 | 20240320 | 102500 | 3486872700 | 40100 | 40000 | 40200 | 40000 | 763 |
| 635 | 20240320 | 102400 | 3456274000 | 40000 | 40050 | 40200 | 40000 | 1993 |
| 636 | 20240320 | 102300 | 3376352950 | 40150 | 39900 | 40150 | 39900 | 1755 |
| 637 | 20240320 | 102200 | 3306054250 | 39850 | 39750 | 39900 | 39750 | 606 |
| 638 | 20240320 | 102100 | 3281908900 | 39750 | 39750 | 39800 | 39700 | 918 |
| 639 | 20240320 | 102000 | 3245412250 | 39700 | 39750 | 39750 | 39650 | 866 |
| 640 | 20240320 | 101900 | 3211031200 | 39700 | 39600 | 39750 | 39550 | 1079 |
| 641 | 20240320 | 101800 | 3168228500 | 39550 | 39450 | 39600 | 39450 | 669 |
| 642 | 20240320 | 101700 | 3141785800 | 39450 | 39300 | 39450 | 39300 | 803 |
| 643 | 20240320 | 101600 | 3110163600 | 39300 | 39200 | 39350 | 39200 | 1070 |
| 644 | 20240320 | 101500 | 3068143450 | 39200 | 39200 | 39250 | 39150 | 270 |
| 645 | 20240320 | 101400 | 3057554050 | 39200 | 39200 | 39250 | 39150 | 378 |
| 646 | 20240320 | 101300 | 3042739550 | 39200 | 39100 | 39200 | 39100 | 423 |
| 647 | 20240320 | 101200 | 3026179700 | 39100 | 39100 | 39150 | 39050 | 354 |
| 648 | 20240320 | 101100 | 3012350450 | 39050 | 39000 | 39050 | 38950 | 198 |
| 649 | 20240320 | 101000 | 3004619500 | 39050 | 39050 | 39050 | 38900 | 1507 |
| 650 | 20240320 | 100900 | 2945886500 | 39050 | 39150 | 39200 | 39050 | 564 |
| 651 | 20240320 | 100800 | 2923831550 | 39200 | 39300 | 39300 | 39200 | 417 |
| 652 | 20240320 | 100700 | 2907476400 | 39300 | 39100 | 39300 | 39050 | 1460 |
| 653 | 20240320 | 100600 | 2850263050 | 39050 | 39100 | 39150 | 39000 | 250 |
| 654 | 20240320 | 100500 | 2840491550 | 39050 | 39000 | 39050 | 38900 | 736 |
| 655 | 20240320 | 100400 | 2811783750 | 38950 | 39000 | 39000 | 38950 | 28 |
| 656 | 20240320 | 100300 | 2810692100 | 38850 | 38900 | 38950 | 38800 | 1304 |
| 657 | 20240320 | 100200 | 2759995700 | 38850 | 38900 | 38900 | 38850 | 125 |
| 658 | 20240320 | 100100 | 2755138850 | 38850 | 38850 | 38900 | 38850 | 201 |
| 659 | 20240320 | 100000 | 2747326000 | 38900 | 38900 | 38900 | 38850 | 206 |
| 660 | 20240320 | 095900 | 2739314900 | 38900 | 39000 | 39000 | 38900 | 294 |
| 661 | 20240320 | 095800 | 2727870250 | 39050 | 38850 | 39050 | 38850 | 1478 |
| 662 | 20240320 | 095700 | 2670328750 | 38850 | 39000 | 39100 | 38800 | 1719 |
| 663 | 20240320 | 095600 | 2603500200 | 39050 | 38900 | 39050 | 38800 | 2255 |
| 664 | 20240320 | 095500 | 2515704550 | 38900 | 38850 | 38900 | 38800 | 836 |
| 665 | 20240320 | 095400 | 2483225800 | 38850 | 38900 | 38950 | 38850 | 702 |
| 666 | 20240320 | 095300 | 2455916000 | 38900 | 38900 | 39000 | 38850 | 748 |
| 667 | 20240320 | 095200 | 2426798500 | 38900 | 38750 | 38900 | 38600 | 2229 |
| 668 | 20240320 | 095100 | 2340336650 | 38750 | 38850 | 38850 | 38550 | 3856 |
| 669 | 20240320 | 095000 | 2191176600 | 38850 | 38950 | 39000 | 38850 | 439 |
| 670 | 20240320 | 094900 | 2174091100 | 39000 | 39000 | 39000 | 38950 | 1229 |
| 671 | 20240320 | 094800 | 2126194450 | 39000 | 39000 | 39050 | 39000 | 236 |
| 672 | 20240320 | 094700 | 2116988150 | 38950 | 39000 | 39050 | 38950 | 499 |
| 673 | 20240320 | 094600 | 2097529100 | 39000 | 38950 | 39050 | 38850 | 2302 |
| 674 | 20240320 | 094500 | 2007884050 | 38950 | 39050 | 39100 | 38950 | 3010 |
| 675 | 20240320 | 094400 | 1890479900 | 39100 | 39100 | 39100 | 39050 | 650 |
| 676 | 20240320 | 094300 | 1865067600 | 39100 | 39200 | 39250 | 39100 | 2636 |
| 677 | 20240320 | 094200 | 1761887700 | 39200 | 39350 | 39350 | 39200 | 2449 |
| 678 | 20240320 | 094100 | 1665676250 | 39350 | 39350 | 39400 | 39350 | 134 |
| 679 | 20240320 | 094000 | 1660398050 | 39450 | 39400 | 39450 | 39350 | 1026 |
| 680 | 20240320 | 093900 | 1619964900 | 39450 | 39450 | 39450 | 39400 | 1045 |
| 681 | 20240320 | 093800 | 1578790800 | 39450 | 39450 | 39500 | 39400 | 391 |
| 682 | 20240320 | 093700 | 1563374100 | 39550 | 39450 | 39550 | 39450 | 194 |
| 683 | 20240320 | 093600 | 1555715300 | 39450 | 39600 | 39600 | 39450 | 347 |
| 684 | 20240320 | 093500 | 1542011300 | 39600 | 39650 | 39750 | 39450 | 1480 |
| 685 | 20240320 | 093400 | 1483481150 | 39650 | 39700 | 39700 | 39600 | 891 |
| 686 | 20240320 | 093300 | 1448192100 | 39600 | 39600 | 39700 | 39600 | 407 |
| 687 | 20240320 | 093200 | 1432041550 | 39650 | 39700 | 39700 | 39650 | 106 |
| 688 | 20240320 | 093100 | 1427836600 | 39650 | 39550 | 39650 | 39550 | 60 |
| 689 | 20240320 | 093000 | 1425459150 | 39550 | 39650 | 39700 | 39550 | 587 |
| 690 | 20240320 | 092900 | 1402208000 | 39700 | 39600 | 39700 | 39600 | 113 |
| 691 | 20240320 | 092800 | 1397730350 | 39600 | 39550 | 39600 | 39550 | 57 |
| 692 | 20240320 | 092700 | 1395473800 | 39500 | 39800 | 39800 | 39500 | 421 |
| 693 | 20240320 | 092600 | 1378784650 | 39900 | 39400 | 40000 | 39400 | 2657 |
| 694 | 20240320 | 092500 | 1273214250 | 39400 | 39550 | 39550 | 39350 | 1598 |
| 695 | 20240320 | 092400 | 1210134800 | 39500 | 39550 | 39550 | 39500 | 149 |
| 696 | 20240320 | 092300 | 1204246250 | 39550 | 39550 | 39600 | 39550 | 126 |
| 697 | 20240320 | 092200 | 1199262800 | 39500 | 39600 | 39650 | 39500 | 182 |
| 698 | 20240320 | 092100 | 1192063050 | 39550 | 39600 | 39700 | 39500 | 1182 |
| 699 | 20240320 | 092000 | 1145317550 | 39650 | 39700 | 39700 | 39600 | 1451 |
| 700 | 20240320 | 091900 | 1087768350 | 39800 | 39700 | 39800 | 39700 | 902 |
| 701 | 20240320 | 091800 | 1051920950 | 39700 | 39750 | 39750 | 39650 | 619 |
| 702 | 20240320 | 091700 | 1027343800 | 39750 | 39750 | 39800 | 39700 | 722 |
| 703 | 20240320 | 091600 | 998647350 | 39700 | 39650 | 39700 | 39600 | 1196 |
| 704 | 20240320 | 091500 | 951206500 | 39650 | 39700 | 39700 | 39650 | 762 |
| 705 | 20240320 | 091400 | 920963450 | 39700 | 39950 | 39950 | 39700 | 1432 |
| 706 | 20240320 | 091300 | 864008500 | 40000 | 39850 | 40000 | 39800 | 408 |
| 707 | 20240320 | 091200 | 847747850 | 40000 | 40100 | 40100 | 39850 | 1084 |
| 708 | 20240320 | 091100 | 804396800 | 40100 | 40100 | 40100 | 40000 | 1249 |
| 709 | 20240320 | 091000 | 754409800 | 40100 | 40200 | 40200 | 40100 | 1233 |
| 710 | 20240320 | 090900 | 704946100 | 40250 | 40450 | 40450 | 40150 | 1714 |
| 711 | 20240320 | 090800 | 635963350 | 40450 | 40450 | 40450 | 40450 | 156 |
| 712 | 20240320 | 090700 | 629653150 | 40450 | 40300 | 40450 | 40250 | 1215 |
| 713 | 20240320 | 090600 | 580603850 | 40300 | 40200 | 40300 | 40150 | 544 |
| 714 | 20240320 | 090500 | 558725750 | 40200 | 40200 | 40200 | 40200 | 294 |
| 715 | 20240320 | 090400 | 546906950 | 40200 | 40200 | 40250 | 40200 | 831 |
| 716 | 20240320 | 090300 | 513491600 | 40200 | 40450 | 40450 | 40200 | 2704 |
| 717 | 20240320 | 090200 | 404457600 | 40450 | 40450 | 40500 | 40350 | 1135 |
| 718 | 20240320 | 090100 | 358571800 | 40450 | 40400 | 40500 | 40350 | 1388 |
| 719 | 20240320 | 090000 | 302492950 | 40450 | 40500 | 40700 | 40400 | 7466 |