36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 201900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 3 | 20240319 | 201800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20240319 | 201700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20240319 | 201600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20240319 | 201500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20240319 | 201400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20240319 | 201300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20240319 | 201200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20240319 | 201100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20240319 | 201000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20240319 | 200900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20240319 | 200800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20240319 | 200700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20240319 | 200600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20240319 | 200500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20240319 | 200400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20240319 | 200300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20240319 | 200200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20240319 | 200100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20240319 | 200000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20240319 | 195900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20240319 | 195800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20240319 | 195700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20240319 | 195600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20240319 | 195500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20240319 | 195400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20240319 | 195300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20240319 | 195200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20240319 | 195100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20240319 | 195000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20240319 | 194900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 33 | 20240319 | 194800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20240319 | 194700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20240319 | 194600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20240319 | 194500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20240319 | 194400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20240319 | 194300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20240319 | 194200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20240319 | 194100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20240319 | 194000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20240319 | 193900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20240319 | 193800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20240319 | 193700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20240319 | 193600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20240319 | 193500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20240319 | 193400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20240319 | 193300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20240319 | 193200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20240319 | 193100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20240319 | 193000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20240319 | 192900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20240319 | 192800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20240319 | 192700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20240319 | 192600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20240319 | 192500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20240319 | 192400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20240319 | 192300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20240319 | 192200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20240319 | 192100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20240319 | 192000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20240319 | 191900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 63 | 20240319 | 191800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20240319 | 191700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20240319 | 191600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20240319 | 191500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20240319 | 191400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20240319 | 191300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20240319 | 191200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20240319 | 191100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20240319 | 191000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20240319 | 190900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20240319 | 190800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20240319 | 190700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20240319 | 190600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20240319 | 190500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20240319 | 190400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20240319 | 190300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20240319 | 190200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20240319 | 190100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20240319 | 190000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20240319 | 185900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20240319 | 185800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20240319 | 185700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20240319 | 185600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20240319 | 185500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20240319 | 185400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20240319 | 185300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20240319 | 185200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20240319 | 185100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20240319 | 185000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20240319 | 184900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 93 | 20240319 | 184800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20240319 | 184700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20240319 | 184600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20240319 | 184500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20240319 | 184400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20240319 | 184300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20240319 | 184200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20240319 | 184100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20240319 | 184000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20240319 | 183900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20240319 | 183800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20240319 | 183700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20240319 | 183600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20240319 | 183500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20240319 | 183400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20240319 | 183300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20240319 | 183200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20240319 | 183100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20240319 | 183000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20240319 | 182900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20240319 | 182800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20240319 | 182700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20240319 | 182600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20240319 | 182500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20240319 | 182400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20240319 | 182300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20240319 | 182200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20240319 | 182100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20240319 | 182000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20240319 | 181900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 123 | 20240319 | 181800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20240319 | 181700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20240319 | 181600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20240319 | 181500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20240319 | 181400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20240319 | 181300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20240319 | 181200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20240319 | 181100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20240319 | 181000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20240319 | 180900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20240319 | 180800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20240319 | 180700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20240319 | 180600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20240319 | 180500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20240319 | 180400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20240319 | 180300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20240319 | 180200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20240319 | 180100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20240319 | 180000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20240319 | 175900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20240319 | 175800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20240319 | 175700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20240319 | 175600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20240319 | 175500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20240319 | 175400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20240319 | 175300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20240319 | 175200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20240319 | 175100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20240319 | 175000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20240319 | 174900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 153 | 20240319 | 174800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20240319 | 174700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20240319 | 174600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20240319 | 174500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20240319 | 174400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20240319 | 174300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20240319 | 174200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20240319 | 174100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20240319 | 174000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20240319 | 173900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20240319 | 173800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20240319 | 173700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20240319 | 173600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20240319 | 173500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20240319 | 173400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20240319 | 173300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20240319 | 173200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20240319 | 173100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20240319 | 173000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20240319 | 172900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20240319 | 172800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20240319 | 172700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20240319 | 172600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20240319 | 172500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20240319 | 172400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20240319 | 172300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20240319 | 172200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20240319 | 172100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20240319 | 172000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20240319 | 171900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 183 | 20240319 | 171800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20240319 | 171700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20240319 | 171600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20240319 | 171500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20240319 | 171400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20240319 | 171300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20240319 | 171200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20240319 | 171100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20240319 | 171000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20240319 | 170900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20240319 | 170800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20240319 | 170700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20240319 | 170600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20240319 | 170500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20240319 | 170400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20240319 | 170300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20240319 | 170200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20240319 | 170100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20240319 | 170000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20240319 | 165900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20240319 | 165800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20240319 | 165700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20240319 | 165600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20240319 | 165500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20240319 | 165400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20240319 | 165300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20240319 | 165200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20240319 | 165100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20240319 | 165000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20240319 | 164900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 213 | 20240319 | 164800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20240319 | 164700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20240319 | 164600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20240319 | 164500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20240319 | 164400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20240319 | 164300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20240319 | 164200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20240319 | 164100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20240319 | 164000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20240319 | 163900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20240319 | 163800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20240319 | 163700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20240319 | 163600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20240319 | 163500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20240319 | 163400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20240319 | 163300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20240319 | 163200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20240319 | 163100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20240319 | 163000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20240319 | 162900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20240319 | 162800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20240319 | 162700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20240319 | 162600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20240319 | 162500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20240319 | 162400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20240319 | 162300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20240319 | 162200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20240319 | 162100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20240319 | 162000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20240319 | 161900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 243 | 20240319 | 161800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20240319 | 161700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20240319 | 161600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20240319 | 161500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20240319 | 161400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20240319 | 161300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20240319 | 161200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20240319 | 161100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20240319 | 161000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20240319 | 160900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20240319 | 160800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20240319 | 160700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20240319 | 160600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 256 | 20240319 | 160500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20240319 | 160400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20240319 | 160300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20240319 | 160200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20240319 | 160100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20240319 | 160000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20240319 | 155900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20240319 | 155800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20240319 | 155700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20240319 | 155600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20240319 | 155500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 267 | 20240319 | 155400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 268 | 20240319 | 155300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 269 | 20240319 | 155200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 270 | 20240319 | 155100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 271 | 20240319 | 155000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 272 | 20240319 | 154900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 273 | 20240319 | 154800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 274 | 20240319 | 154700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20240319 | 154600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20240319 | 154500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20240319 | 154400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20240319 | 154300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20240319 | 154200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20240319 | 154100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20240319 | 154000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20240319 | 153900 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20240319 | 153800 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 284 | 20240319 | 153700 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 285 | 20240319 | 153600 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 286 | 20240319 | 153500 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 287 | 20240319 | 153400 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 288 | 20240319 | 153300 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 289 | 20240319 | 153200 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 290 | 20240319 | 153100 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 291 | 20240319 | 153000 | 8812528200 | 44950 | 44950 | 44950 | 44950 | 7672 |
| 292 | 20240319 | 152900 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20240319 | 152800 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 294 | 20240319 | 152700 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 295 | 20240319 | 152600 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 296 | 20240319 | 152500 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 297 | 20240319 | 152400 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 298 | 20240319 | 152300 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 299 | 20240319 | 152200 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 300 | 20240319 | 152100 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 301 | 20240319 | 152000 | 8467671800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 302 | 20240319 | 151900 | 8467671800 | 45200 | 45250 | 45250 | 45200 | 1083 |
| 303 | 20240319 | 151800 | 8418701250 | 45200 | 45200 | 45250 | 45150 | 1860 |
| 304 | 20240319 | 151700 | 8334623100 | 45200 | 45200 | 45200 | 45150 | 703 |
| 305 | 20240319 | 151600 | 8302860550 | 45200 | 45100 | 45200 | 45050 | 1498 |
| 306 | 20240319 | 151500 | 8235240350 | 45100 | 45100 | 45150 | 45050 | 364 |
| 307 | 20240319 | 151400 | 8218825900 | 45200 | 44950 | 45200 | 44900 | 2506 |
| 308 | 20240319 | 151300 | 8105937650 | 45000 | 44950 | 45050 | 44850 | 2179 |
| 309 | 20240319 | 151200 | 8007924150 | 44900 | 44900 | 44950 | 44850 | 247 |
| 310 | 20240319 | 151100 | 7996832650 | 44900 | 44900 | 44950 | 44900 | 262 |
| 311 | 20240319 | 151000 | 7985067900 | 44900 | 44900 | 44950 | 44850 | 347 |
| 312 | 20240319 | 150900 | 7969488300 | 44900 | 44900 | 44950 | 44850 | 385 |
| 313 | 20240319 | 150800 | 7952198850 | 44950 | 44950 | 44950 | 44850 | 86 |
| 314 | 20240319 | 150700 | 7948339050 | 44950 | 44850 | 44950 | 44800 | 753 |
| 315 | 20240319 | 150600 | 7914543750 | 44800 | 44850 | 44900 | 44800 | 281 |
| 316 | 20240319 | 150500 | 7901939350 | 44850 | 44850 | 44900 | 44850 | 372 |
| 317 | 20240319 | 150400 | 7885248650 | 44850 | 44850 | 44950 | 44850 | 232 |
| 318 | 20240319 | 150300 | 7874833850 | 44900 | 44950 | 44950 | 44850 | 132 |
| 319 | 20240319 | 150200 | 7868907700 | 44900 | 44900 | 44950 | 44850 | 480 |
| 320 | 20240319 | 150100 | 7847356150 | 44900 | 44850 | 44900 | 44850 | 97 |
| 321 | 20240319 | 150000 | 7843004400 | 44850 | 44800 | 44900 | 44750 | 537 |
| 322 | 20240319 | 145900 | 7818942800 | 44850 | 44900 | 44900 | 44800 | 149 |
| 323 | 20240319 | 145800 | 7812265550 | 44900 | 44850 | 44900 | 44800 | 288 |
| 324 | 20240319 | 145700 | 7799342550 | 44800 | 44950 | 45000 | 44800 | 800 |
| 325 | 20240319 | 145600 | 7763416900 | 44950 | 45000 | 45000 | 44950 | 285 |
| 326 | 20240319 | 145500 | 7750596750 | 45000 | 45000 | 45050 | 45000 | 461 |
| 327 | 20240319 | 145400 | 7729849350 | 45000 | 45000 | 45050 | 45000 | 223 |
| 328 | 20240319 | 145300 | 7719811800 | 45000 | 45000 | 45000 | 44950 | 364 |
| 329 | 20240319 | 145200 | 7703438850 | 44950 | 45050 | 45050 | 44950 | 553 |
| 330 | 20240319 | 145100 | 7678546850 | 45000 | 45000 | 45050 | 44950 | 611 |
| 331 | 20240319 | 145000 | 7651050850 | 45000 | 45050 | 45050 | 45000 | 109 |
| 332 | 20240319 | 144900 | 7646141250 | 45050 | 44950 | 45100 | 44950 | 306 |
| 333 | 20240319 | 144800 | 7632367650 | 44950 | 45200 | 45200 | 44950 | 277 |
| 334 | 20240319 | 144700 | 7619876750 | 45200 | 45250 | 45300 | 45200 | 1949 |
| 335 | 20240319 | 144600 | 7531665000 | 45300 | 45200 | 45350 | 45200 | 2581 |
| 336 | 20240319 | 144500 | 7414750300 | 45050 | 44850 | 45250 | 44850 | 4399 |
| 337 | 20240319 | 144400 | 7216801350 | 44900 | 44800 | 44900 | 44750 | 2845 |
| 338 | 20240319 | 144300 | 7089246800 | 44800 | 44800 | 44800 | 44700 | 426 |
| 339 | 20240319 | 144200 | 7070178300 | 44650 | 44600 | 44800 | 44600 | 3294 |
| 340 | 20240319 | 144100 | 6922924100 | 44600 | 44650 | 44650 | 44550 | 269 |
| 341 | 20240319 | 144000 | 6910927900 | 44650 | 44500 | 44650 | 44500 | 1550 |
| 342 | 20240319 | 143900 | 6841787950 | 44550 | 44550 | 44550 | 44500 | 303 |
| 343 | 20240319 | 143800 | 6828292100 | 44600 | 44500 | 44600 | 44450 | 2700 |
| 344 | 20240319 | 143700 | 6708124550 | 44400 | 44500 | 44500 | 44400 | 73 |
| 345 | 20240319 | 143600 | 6704877150 | 44500 | 44500 | 44500 | 44500 | 73 |
| 346 | 20240319 | 143500 | 6701628650 | 44400 | 44500 | 44500 | 44400 | 2234 |
| 347 | 20240319 | 143400 | 6602364850 | 44500 | 44500 | 44500 | 44500 | 47 |
| 348 | 20240319 | 143300 | 6600273350 | 44450 | 44450 | 44500 | 44450 | 66 |
| 349 | 20240319 | 143200 | 6597339450 | 44500 | 44500 | 44500 | 44450 | 284 |
| 350 | 20240319 | 143100 | 6584712800 | 44500 | 44400 | 44500 | 44400 | 6 |
| 351 | 20240319 | 143000 | 6584446000 | 44400 | 44500 | 44500 | 44400 | 194 |
| 352 | 20240319 | 142900 | 6575817200 | 44500 | 44550 | 44550 | 44500 | 62 |
| 353 | 20240319 | 142800 | 6573056300 | 44550 | 44500 | 44550 | 44450 | 1951 |
| 354 | 20240319 | 142700 | 6486286700 | 44450 | 44450 | 44450 | 44450 | 127 |
| 355 | 20240319 | 142600 | 6480641550 | 44500 | 44400 | 44500 | 44400 | 324 |
| 356 | 20240319 | 142500 | 6466237200 | 44400 | 44500 | 44500 | 44400 | 250 |
| 357 | 20240319 | 142400 | 6455125500 | 44450 | 44500 | 44500 | 44450 | 52 |
| 358 | 20240319 | 142300 | 6452811600 | 44500 | 44500 | 44500 | 44500 | 70 |
| 359 | 20240319 | 142200 | 6449696600 | 44550 | 44550 | 44600 | 44500 | 726 |
| 360 | 20240319 | 142100 | 6417377850 | 44600 | 44550 | 44600 | 44550 | 314 |
| 361 | 20240319 | 142000 | 6403385100 | 44600 | 44550 | 44600 | 44500 | 37 |
| 362 | 20240319 | 141900 | 6401737200 | 44550 | 44500 | 44600 | 44500 | 650 |
| 363 | 20240319 | 141800 | 6372780000 | 44550 | 44500 | 44550 | 44400 | 1405 |
| 364 | 20240319 | 141700 | 6310249900 | 44400 | 44450 | 44500 | 44400 | 146 |
| 365 | 20240319 | 141600 | 6303755450 | 44450 | 44400 | 44450 | 44350 | 540 |
| 366 | 20240319 | 141500 | 6279757800 | 44450 | 44450 | 44450 | 44350 | 96 |
| 367 | 20240319 | 141400 | 6275494800 | 44450 | 44400 | 44450 | 44400 | 294 |
| 368 | 20240319 | 141300 | 6262438100 | 44400 | 44350 | 44450 | 44350 | 287 |
| 369 | 20240319 | 141200 | 6249690200 | 44400 | 44400 | 44450 | 44400 | 908 |
| 370 | 20240319 | 141100 | 6209371850 | 44400 | 44350 | 44450 | 44350 | 166 |
| 371 | 20240319 | 141000 | 6202000750 | 44450 | 44350 | 44450 | 44350 | 30 |
| 372 | 20240319 | 140900 | 6200670050 | 44350 | 44300 | 44450 | 44300 | 693 |
| 373 | 20240319 | 140800 | 6169911750 | 44350 | 44300 | 44350 | 44300 | 111 |
| 374 | 20240319 | 140700 | 6164993400 | 44350 | 44350 | 44350 | 44300 | 253 |
| 375 | 20240319 | 140600 | 6153783650 | 44350 | 44300 | 44350 | 44300 | 141 |
| 376 | 20240319 | 140500 | 6147532800 | 44300 | 44350 | 44350 | 44300 | 78 |
| 377 | 20240319 | 140400 | 6144076300 | 44350 | 44400 | 44400 | 44350 | 25 |
| 378 | 20240319 | 140300 | 6142966900 | 44350 | 44350 | 44400 | 44350 | 126 |
| 379 | 20240319 | 140200 | 6137375600 | 44400 | 44300 | 44400 | 44150 | 572 |
| 380 | 20240319 | 140100 | 6112017050 | 44300 | 44250 | 44300 | 44150 | 483 |
| 381 | 20240319 | 140000 | 6090643700 | 44150 | 44300 | 44300 | 44150 | 149 |
| 382 | 20240319 | 135900 | 6084058000 | 44350 | 44300 | 44350 | 44250 | 116 |
| 383 | 20240319 | 135800 | 6078920650 | 44350 | 44100 | 44350 | 44100 | 1335 |
| 384 | 20240319 | 135700 | 6019867450 | 44050 | 44050 | 44100 | 44050 | 34 |
| 385 | 20240319 | 135600 | 6018369250 | 43950 | 44100 | 44100 | 43950 | 204 |
| 386 | 20240319 | 135500 | 6009394200 | 44000 | 44050 | 44100 | 44000 | 62 |
| 387 | 20240319 | 135400 | 6006663500 | 44100 | 44100 | 44100 | 44100 | 20 |
| 388 | 20240319 | 135300 | 6005781500 | 44100 | 44050 | 44100 | 44000 | 221 |
| 389 | 20240319 | 135200 | 5996055750 | 44100 | 44050 | 44100 | 44050 | 40 |
| 390 | 20240319 | 135100 | 5994292250 | 44050 | 44050 | 44050 | 44000 | 29 |
| 391 | 20240319 | 135000 | 5993015300 | 44000 | 44050 | 44050 | 44000 | 19 |
| 392 | 20240319 | 134900 | 5992179100 | 43950 | 44000 | 44000 | 43950 | 56 |
| 393 | 20240319 | 134800 | 5989717150 | 44000 | 43950 | 44000 | 43950 | 21 |
| 394 | 20240319 | 134700 | 5988793400 | 44000 | 44050 | 44050 | 44000 | 122 |
| 395 | 20240319 | 134600 | 5983425350 | 44050 | 44050 | 44050 | 44000 | 62 |
| 396 | 20240319 | 134500 | 5980694650 | 44100 | 44150 | 44150 | 44050 | 27 |
| 397 | 20240319 | 134400 | 5979503200 | 44100 | 44050 | 44100 | 44050 | 266 |
| 398 | 20240319 | 134300 | 5967784900 | 44100 | 44150 | 44150 | 44050 | 397 |
| 399 | 20240319 | 134200 | 5950276050 | 44150 | 44200 | 44200 | 44150 | 231 |
| 400 | 20240319 | 134100 | 5940075750 | 44200 | 44200 | 44200 | 44200 | 139 |
| 401 | 20240319 | 134000 | 5933931950 | 44150 | 44300 | 44300 | 44150 | 220 |
| 402 | 20240319 | 133900 | 5924206250 | 44250 | 44300 | 44300 | 44250 | 32 |
| 403 | 20240319 | 133800 | 5922789300 | 44300 | 44200 | 44300 | 44200 | 146 |
| 404 | 20240319 | 133700 | 5916326200 | 44200 | 44200 | 44200 | 44200 | 61 |
| 405 | 20240319 | 133600 | 5913630000 | 44200 | 44200 | 44200 | 44150 | 154 |
| 406 | 20240319 | 133500 | 5906825200 | 44200 | 44200 | 44200 | 44150 | 76 |
| 407 | 20240319 | 133400 | 5903468150 | 44200 | 44200 | 44300 | 44200 | 1055 |
| 408 | 20240319 | 133300 | 5856762950 | 44200 | 44250 | 44300 | 44200 | 1756 |
| 409 | 20240319 | 133200 | 5779019150 | 44250 | 44200 | 44250 | 44200 | 69 |
| 410 | 20240319 | 133100 | 5775966850 | 44150 | 44150 | 44200 | 44150 | 86 |
| 411 | 20240319 | 133000 | 5772168900 | 44150 | 44200 | 44200 | 44100 | 284 |
| 412 | 20240319 | 132900 | 5759622050 | 44200 | 44200 | 44250 | 44100 | 766 |
| 413 | 20240319 | 132800 | 5725775450 | 44150 | 44050 | 44200 | 44050 | 509 |
| 414 | 20240319 | 132700 | 5703312550 | 44100 | 44050 | 44100 | 44050 | 309 |
| 415 | 20240319 | 132600 | 5689700600 | 44050 | 44050 | 44050 | 44000 | 100 |
| 416 | 20240319 | 132500 | 5685296450 | 44000 | 44000 | 44000 | 44000 | 520 |
| 417 | 20240319 | 132400 | 5662416450 | 44000 | 44000 | 44000 | 44000 | 40 |
| 418 | 20240319 | 132300 | 5660656450 | 43950 | 43800 | 43950 | 43800 | 105 |
| 419 | 20240319 | 132200 | 5656056700 | 43850 | 44000 | 44000 | 43850 | 278 |
| 420 | 20240319 | 132100 | 5643853600 | 44000 | 44000 | 44000 | 43950 | 117 |
| 421 | 20240319 | 132000 | 5638710700 | 44000 | 43950 | 44000 | 43950 | 148 |
| 422 | 20240319 | 131900 | 5632205650 | 43950 | 43850 | 43950 | 43850 | 373 |
| 423 | 20240319 | 131800 | 5615835600 | 43850 | 43900 | 43900 | 43850 | 116 |
| 424 | 20240319 | 131700 | 5610747300 | 43950 | 43900 | 43950 | 43900 | 62 |
| 425 | 20240319 | 131600 | 5608024900 | 43900 | 43900 | 43900 | 43900 | 544 |
| 426 | 20240319 | 131500 | 5584143300 | 43850 | 43800 | 43850 | 43800 | 399 |
| 427 | 20240319 | 131400 | 5566647350 | 43800 | 43800 | 43800 | 43750 | 1073 |
| 428 | 20240319 | 131300 | 5519650450 | 43850 | 43800 | 43850 | 43750 | 311 |
| 429 | 20240319 | 131200 | 5506028550 | 43800 | 43800 | 43800 | 43750 | 22 |
| 430 | 20240319 | 131100 | 5505065500 | 43800 | 43800 | 43800 | 43750 | 26 |
| 431 | 20240319 | 131000 | 5503927200 | 43800 | 43700 | 43850 | 43700 | 557 |
| 432 | 20240319 | 130900 | 5479555450 | 43650 | 43700 | 43700 | 43650 | 222 |
| 433 | 20240319 | 130800 | 5469854550 | 43650 | 43650 | 43700 | 43650 | 277 |
| 434 | 20240319 | 130700 | 5457750650 | 43700 | 43700 | 43700 | 43700 | 26 |
| 435 | 20240319 | 130600 | 5456614450 | 43750 | 43750 | 43750 | 43650 | 406 |
| 436 | 20240319 | 130500 | 5438859450 | 43750 | 43800 | 43800 | 43750 | 225 |
| 437 | 20240319 | 130400 | 5429004950 | 43700 | 43750 | 43800 | 43700 | 245 |
| 438 | 20240319 | 130300 | 5418286950 | 43750 | 43750 | 43750 | 43750 | 119 |
| 439 | 20240319 | 130200 | 5413080700 | 43750 | 43750 | 43750 | 43700 | 50 |
| 440 | 20240319 | 130100 | 5410894700 | 43750 | 43700 | 43750 | 43700 | 15 |
| 441 | 20240319 | 130000 | 5410238950 | 43750 | 43650 | 43750 | 43650 | 176 |
| 442 | 20240319 | 125900 | 5402551500 | 43600 | 43700 | 43700 | 43600 | 240 |
| 443 | 20240319 | 125800 | 5392075100 | 43700 | 43650 | 43700 | 43650 | 189 |
| 444 | 20240319 | 125700 | 5383818850 | 43700 | 43700 | 43700 | 43700 | 80 |
| 445 | 20240319 | 125600 | 5380322850 | 43700 | 43700 | 43700 | 43650 | 370 |
| 446 | 20240319 | 125500 | 5364162250 | 43650 | 43700 | 43700 | 43600 | 363 |
| 447 | 20240319 | 125400 | 5348316100 | 43700 | 43650 | 43700 | 43650 | 148 |
| 448 | 20240319 | 125300 | 5341854500 | 43650 | 43700 | 43700 | 43650 | 175 |
| 449 | 20240319 | 125200 | 5334211200 | 43700 | 43700 | 43700 | 43650 | 83 |
| 450 | 20240319 | 125100 | 5330584150 | 43650 | 43700 | 43700 | 43650 | 112 |
| 451 | 20240319 | 125000 | 5325693750 | 43700 | 43700 | 43750 | 43700 | 194 |
| 452 | 20240319 | 124900 | 5317214650 | 43700 | 43700 | 43700 | 43650 | 75 |
| 453 | 20240319 | 124800 | 5313937250 | 43700 | 43650 | 43700 | 43650 | 142 |
| 454 | 20240319 | 124700 | 5307734550 | 43650 | 43700 | 43700 | 43600 | 139 |
| 455 | 20240319 | 124600 | 5301671800 | 43600 | 43700 | 43700 | 43600 | 132 |
| 456 | 20240319 | 124500 | 5295909850 | 43600 | 43750 | 43750 | 43600 | 320 |
| 457 | 20240319 | 124400 | 5281944400 | 43750 | 43750 | 43750 | 43700 | 115 |
| 458 | 20240319 | 124300 | 5276915900 | 43700 | 43750 | 43750 | 43700 | 186 |
| 459 | 20240319 | 124200 | 5268782900 | 43750 | 43750 | 43750 | 43700 | 167 |
| 460 | 20240319 | 124100 | 5261481150 | 43750 | 43700 | 43750 | 43700 | 468 |
| 461 | 20240319 | 124000 | 5241027450 | 43700 | 43600 | 43700 | 43600 | 385 |
| 462 | 20240319 | 123900 | 5224233000 | 43600 | 43550 | 43600 | 43550 | 114 |
| 463 | 20240319 | 123800 | 5219264700 | 43600 | 43650 | 43650 | 43600 | 271 |
| 464 | 20240319 | 123700 | 5207442600 | 43650 | 43550 | 43650 | 43500 | 1575 |
| 465 | 20240319 | 123600 | 5138832600 | 43550 | 43650 | 43650 | 43550 | 4510 |
| 466 | 20240319 | 123500 | 4942263500 | 43650 | 43750 | 43750 | 43600 | 1277 |
| 467 | 20240319 | 123400 | 4886544650 | 43750 | 43700 | 43750 | 43700 | 94 |
| 468 | 20240319 | 123300 | 4882434650 | 43750 | 43700 | 43750 | 43600 | 318 |
| 469 | 20240319 | 123200 | 4868547550 | 43650 | 43650 | 43700 | 43650 | 204 |
| 470 | 20240319 | 123100 | 4859642700 | 43700 | 43700 | 43700 | 43700 | 109 |
| 471 | 20240319 | 123000 | 4854879400 | 43700 | 43700 | 43700 | 43650 | 484 |
| 472 | 20240319 | 122900 | 4833749100 | 43700 | 43750 | 43750 | 43700 | 258 |
| 473 | 20240319 | 122800 | 4822473950 | 43750 | 43750 | 43750 | 43750 | 76 |
| 474 | 20240319 | 122700 | 4819148950 | 43750 | 43750 | 43750 | 43700 | 88 |
| 475 | 20240319 | 122600 | 4815300950 | 43700 | 43700 | 43750 | 43700 | 105 |
| 476 | 20240319 | 122500 | 4810710100 | 43750 | 43800 | 43800 | 43750 | 673 |
| 477 | 20240319 | 122400 | 4781263900 | 43800 | 43800 | 43800 | 43800 | 49 |
| 478 | 20240319 | 122300 | 4779117700 | 43800 | 43800 | 43850 | 43750 | 144 |
| 479 | 20240319 | 122200 | 4772809750 | 43800 | 43850 | 43850 | 43800 | 192 |
| 480 | 20240319 | 122100 | 4764396100 | 43800 | 43800 | 43800 | 43800 | 221 |
| 481 | 20240319 | 122000 | 4754716300 | 43750 | 43800 | 43800 | 43750 | 78 |
| 482 | 20240319 | 121900 | 4751300700 | 43850 | 43900 | 43900 | 43800 | 679 |
| 483 | 20240319 | 121800 | 4721526700 | 43850 | 43850 | 43850 | 43800 | 198 |
| 484 | 20240319 | 121700 | 4712845150 | 43850 | 43850 | 43850 | 43800 | 149 |
| 485 | 20240319 | 121600 | 4706318200 | 43850 | 43800 | 43850 | 43800 | 101 |
| 486 | 20240319 | 121500 | 4701894350 | 43850 | 43900 | 43900 | 43800 | 438 |
| 487 | 20240319 | 121400 | 4682687400 | 43850 | 43850 | 43850 | 43850 | 280 |
| 488 | 20240319 | 121300 | 4670409400 | 43850 | 43900 | 43900 | 43850 | 647 |
| 489 | 20240319 | 121200 | 4642031550 | 43900 | 43900 | 43900 | 43850 | 21 |
| 490 | 20240319 | 121100 | 4641110150 | 43850 | 43800 | 43850 | 43750 | 1371 |
| 491 | 20240319 | 121000 | 4581045700 | 43800 | 43800 | 43800 | 43800 | 85 |
| 492 | 20240319 | 120900 | 4577322700 | 43750 | 43800 | 43800 | 43750 | 234 |
| 493 | 20240319 | 120800 | 4567083100 | 43750 | 43800 | 43800 | 43750 | 115 |
| 494 | 20240319 | 120700 | 4562047450 | 43800 | 43750 | 43800 | 43750 | 99 |
| 495 | 20240319 | 120600 | 4557714100 | 43800 | 43800 | 43800 | 43800 | 94 |
| 496 | 20240319 | 120500 | 4553596900 | 43800 | 43800 | 43800 | 43750 | 106 |
| 497 | 20240319 | 120400 | 4548954400 | 43800 | 43700 | 43800 | 43700 | 595 |
| 498 | 20240319 | 120300 | 4522922150 | 43700 | 43700 | 43700 | 43650 | 55 |
| 499 | 20240319 | 120200 | 4520519100 | 43700 | 43700 | 43700 | 43650 | 81 |
| 500 | 20240319 | 120100 | 4516979450 | 43700 | 43750 | 43750 | 43700 | 52 |
| 501 | 20240319 | 120000 | 4514706150 | 43650 | 43650 | 43650 | 43650 | 662 |
| 502 | 20240319 | 115900 | 4485809850 | 43650 | 43700 | 43700 | 43650 | 317 |
| 503 | 20240319 | 115800 | 4471970950 | 43700 | 43700 | 43700 | 43700 | 47 |
| 504 | 20240319 | 115700 | 4469917050 | 43700 | 43700 | 43700 | 43650 | 33 |
| 505 | 20240319 | 115600 | 4468475000 | 43650 | 43700 | 43700 | 43650 | 13 |
| 506 | 20240319 | 115500 | 4467906950 | 43650 | 43600 | 43650 | 43600 | 131 |
| 507 | 20240319 | 115400 | 4462188850 | 43650 | 43650 | 43650 | 43650 | 56 |
| 508 | 20240319 | 115300 | 4459744450 | 43700 | 43650 | 43700 | 43650 | 117 |
| 509 | 20240319 | 115200 | 4454632150 | 43650 | 43650 | 43650 | 43650 | 333 |
| 510 | 20240319 | 115100 | 4440096700 | 43650 | 43650 | 43650 | 43600 | 217 |
| 511 | 20240319 | 115000 | 4430625900 | 43650 | 43700 | 43700 | 43650 | 1294 |
| 512 | 20240319 | 114900 | 4374141750 | 43700 | 43700 | 43700 | 43700 | 33 |
| 513 | 20240319 | 114800 | 4372699650 | 43650 | 43700 | 43700 | 43650 | 272 |
| 514 | 20240319 | 114700 | 4360826350 | 43700 | 43700 | 43700 | 43700 | 22 |
| 515 | 20240319 | 114600 | 4359864950 | 43700 | 43650 | 43700 | 43650 | 24 |
| 516 | 20240319 | 114500 | 4358816600 | 43650 | 43650 | 43700 | 43650 | 144 |
| 517 | 20240319 | 114400 | 4352529500 | 43650 | 43650 | 43700 | 43650 | 294 |
| 518 | 20240319 | 114300 | 4339689800 | 43700 | 43700 | 43700 | 43700 | 365 |
| 519 | 20240319 | 114200 | 4323739300 | 43750 | 43750 | 43750 | 43750 | 11 |
| 520 | 20240319 | 114100 | 4323258050 | 43750 | 43750 | 43750 | 43750 | 10 |
| 521 | 20240319 | 114000 | 4322820550 | 43750 | 43750 | 43750 | 43700 | 47 |
| 522 | 20240319 | 113900 | 4320764800 | 43700 | 43750 | 43750 | 43700 | 99 |
| 523 | 20240319 | 113800 | 4316437050 | 43700 | 43750 | 43750 | 43700 | 302 |
| 524 | 20240319 | 113700 | 4303238800 | 43750 | 43750 | 43750 | 43750 | 161 |
| 525 | 20240319 | 113600 | 4296195050 | 43750 | 43750 | 43750 | 43750 | 103 |
| 526 | 20240319 | 113500 | 4291688800 | 43750 | 43700 | 43750 | 43700 | 16 |
| 527 | 20240319 | 113400 | 4290988900 | 43700 | 43700 | 43700 | 43700 | 88 |
| 528 | 20240319 | 113300 | 4287143300 | 43700 | 43700 | 43700 | 43700 | 26 |
| 529 | 20240319 | 113200 | 4286007100 | 43700 | 43700 | 43700 | 43700 | 95 |
| 530 | 20240319 | 113100 | 4281855600 | 43750 | 43750 | 43750 | 43750 | 17 |
| 531 | 20240319 | 113000 | 4281111850 | 43750 | 43750 | 43750 | 43750 | 21 |
| 532 | 20240319 | 112900 | 4280193100 | 43650 | 43650 | 43650 | 43650 | 110 |
| 533 | 20240319 | 112800 | 4275391600 | 43700 | 43750 | 43800 | 43700 | 184 |
| 534 | 20240319 | 112700 | 4267346800 | 43750 | 43750 | 43800 | 43700 | 1543 |
| 535 | 20240319 | 112600 | 4199894750 | 43750 | 43750 | 43750 | 43750 | 16 |
| 536 | 20240319 | 112500 | 4199194750 | 43750 | 43800 | 43800 | 43750 | 292 |
| 537 | 20240319 | 112400 | 4186419450 | 43800 | 43800 | 43800 | 43750 | 73 |
| 538 | 20240319 | 112300 | 4183224700 | 43750 | 43800 | 43850 | 43750 | 21 |
| 539 | 20240319 | 112200 | 4182304350 | 43850 | 43800 | 43850 | 43800 | 116 |
| 540 | 20240319 | 112100 | 4177223450 | 43800 | 43750 | 43800 | 43750 | 128 |
| 541 | 20240319 | 112000 | 4171617950 | 43750 | 43750 | 43800 | 43750 | 188 |
| 542 | 20240319 | 111900 | 4163392500 | 43700 | 43750 | 43750 | 43700 | 166 |
| 543 | 20240319 | 111800 | 4156131550 | 43750 | 43750 | 43750 | 43700 | 194 |
| 544 | 20240319 | 111700 | 4147647550 | 43750 | 43750 | 43750 | 43750 | 29 |
| 545 | 20240319 | 111600 | 4146378800 | 43750 | 43750 | 43750 | 43700 | 170 |
| 546 | 20240319 | 111500 | 4138947050 | 43750 | 43750 | 43750 | 43700 | 217 |
| 547 | 20240319 | 111400 | 4129458050 | 43750 | 43750 | 43750 | 43750 | 10 |
| 548 | 20240319 | 111300 | 4129020550 | 43750 | 43700 | 43750 | 43700 | 52 |
| 549 | 20240319 | 111200 | 4126747050 | 43750 | 43750 | 43750 | 43750 | 17 |
| 550 | 20240319 | 111100 | 4126003300 | 43750 | 43750 | 43750 | 43750 | 48 |
| 551 | 20240319 | 111000 | 4123903300 | 43750 | 43750 | 43800 | 43750 | 28 |
| 552 | 20240319 | 110900 | 4122677800 | 43800 | 43800 | 43800 | 43800 | 14 |
| 553 | 20240319 | 110800 | 4122064600 | 43700 | 43700 | 43700 | 43700 | 227 |
| 554 | 20240319 | 110700 | 4112144700 | 43700 | 43750 | 43750 | 43700 | 150 |
| 555 | 20240319 | 110600 | 4105589200 | 43700 | 43750 | 43750 | 43700 | 357 |
| 556 | 20240319 | 110500 | 4089973050 | 43750 | 43700 | 43750 | 43700 | 16 |
| 557 | 20240319 | 110400 | 4089273200 | 43700 | 43750 | 43750 | 43700 | 46 |
| 558 | 20240319 | 110300 | 4087262500 | 43700 | 43700 | 43750 | 43650 | 140 |
| 559 | 20240319 | 110200 | 4081146600 | 43700 | 43700 | 43700 | 43700 | 231 |
| 560 | 20240319 | 110100 | 4071051900 | 43700 | 43700 | 43700 | 43650 | 48 |
| 561 | 20240319 | 110000 | 4068954350 | 43750 | 43750 | 43750 | 43700 | 81 |
| 562 | 20240319 | 105900 | 4065413850 | 43750 | 43750 | 43750 | 43700 | 78 |
| 563 | 20240319 | 105800 | 4062004300 | 43750 | 43750 | 43750 | 43750 | 12 |
| 564 | 20240319 | 105700 | 4061479300 | 43700 | 43650 | 43750 | 43650 | 47 |
| 565 | 20240319 | 105600 | 4059424100 | 43750 | 43700 | 43750 | 43650 | 65 |
| 566 | 20240319 | 105500 | 4056582400 | 43750 | 43750 | 43800 | 43750 | 52 |
| 567 | 20240319 | 105400 | 4054305400 | 43850 | 43850 | 43850 | 43800 | 21 |
| 568 | 20240319 | 105300 | 4053385050 | 43650 | 43850 | 43850 | 43650 | 124 |
| 569 | 20240319 | 105200 | 4047972250 | 43600 | 43750 | 43800 | 43600 | 404 |
| 570 | 20240319 | 105100 | 4030329000 | 43750 | 43750 | 43750 | 43700 | 200 |
| 571 | 20240319 | 105000 | 4021587550 | 43750 | 43750 | 43750 | 43750 | 10 |
| 572 | 20240319 | 104900 | 4021150050 | 43700 | 43700 | 43700 | 43700 | 231 |
| 573 | 20240319 | 104800 | 4011055350 | 43650 | 43650 | 43700 | 43650 | 311 |
| 574 | 20240319 | 104700 | 3997479650 | 43700 | 43650 | 43700 | 43650 | 30 |
| 575 | 20240319 | 104600 | 3996169650 | 43650 | 43750 | 43750 | 43650 | 322 |
| 576 | 20240319 | 104500 | 3982107700 | 43750 | 43750 | 43750 | 43700 | 36 |
| 577 | 20240319 | 104400 | 3980532850 | 43750 | 43800 | 43800 | 43700 | 267 |
| 578 | 20240319 | 104300 | 3968851250 | 43800 | 43800 | 43800 | 43750 | 102 |
| 579 | 20240319 | 104200 | 3964385150 | 43800 | 43750 | 43800 | 43750 | 11 |
| 580 | 20240319 | 104100 | 3963903850 | 43750 | 43700 | 43750 | 43700 | 143 |
| 581 | 20240319 | 104000 | 3957654000 | 43650 | 43550 | 43650 | 43550 | 1241 |
| 582 | 20240319 | 103900 | 3903517250 | 43550 | 43600 | 43600 | 43550 | 387 |
| 583 | 20240319 | 103800 | 3886662900 | 43550 | 43550 | 43550 | 43550 | 91 |
| 584 | 20240319 | 103700 | 3882699850 | 43550 | 43550 | 43550 | 43550 | 270 |
| 585 | 20240319 | 103600 | 3870941350 | 43550 | 43600 | 43600 | 43550 | 972 |
| 586 | 20240319 | 103500 | 3828610650 | 43600 | 43600 | 43600 | 43550 | 215 |
| 587 | 20240319 | 103400 | 3819238650 | 43600 | 43600 | 43600 | 43550 | 98 |
| 588 | 20240319 | 103300 | 3814968100 | 43550 | 43600 | 43600 | 43550 | 239 |
| 589 | 20240319 | 103200 | 3804558950 | 43600 | 43600 | 43650 | 43600 | 166 |
| 590 | 20240319 | 103100 | 3797320850 | 43600 | 43650 | 43650 | 43600 | 25 |
| 591 | 20240319 | 103000 | 3796230350 | 43600 | 43650 | 43650 | 43600 | 41 |
| 592 | 20240319 | 102900 | 3794441750 | 43650 | 43600 | 43650 | 43550 | 1017 |
| 593 | 20240319 | 102800 | 3750150150 | 43600 | 43600 | 43650 | 43550 | 1410 |
| 594 | 20240319 | 102700 | 3688680900 | 43650 | 43650 | 43650 | 43600 | 388 |
| 595 | 20240319 | 102600 | 3671759900 | 43700 | 43650 | 43700 | 43550 | 2158 |
| 596 | 20240319 | 102500 | 3577625100 | 43650 | 43700 | 43700 | 43650 | 231 |
| 597 | 20240319 | 102400 | 3567536950 | 43650 | 43700 | 43750 | 43650 | 595 |
| 598 | 20240319 | 102300 | 3541540900 | 43700 | 43700 | 43750 | 43700 | 70 |
| 599 | 20240319 | 102200 | 3538479850 | 43700 | 43750 | 43750 | 43700 | 145 |
| 600 | 20240319 | 102100 | 3532142450 | 43800 | 43800 | 43800 | 43750 | 453 |
| 601 | 20240319 | 102000 | 3512317000 | 43800 | 43900 | 43900 | 43800 | 277 |
| 602 | 20240319 | 101900 | 3500183600 | 43900 | 43900 | 43900 | 43850 | 281 |
| 603 | 20240319 | 101800 | 3487861150 | 43900 | 43950 | 43950 | 43900 | 284 |
| 604 | 20240319 | 101700 | 3475392250 | 43950 | 43950 | 44000 | 43950 | 256 |
| 605 | 20240319 | 101600 | 3464135250 | 43950 | 44050 | 44050 | 43950 | 310 |
| 606 | 20240319 | 101500 | 3450494750 | 44050 | 44050 | 44050 | 44050 | 159 |
| 607 | 20240319 | 101400 | 3443490800 | 44000 | 44050 | 44050 | 44000 | 185 |
| 608 | 20240319 | 101300 | 3435344550 | 44050 | 44000 | 44100 | 44000 | 592 |
| 609 | 20240319 | 101200 | 3409283350 | 44000 | 44000 | 44000 | 44000 | 201 |
| 610 | 20240319 | 101100 | 3400439350 | 43950 | 44050 | 44100 | 43950 | 682 |
| 611 | 20240319 | 101000 | 3370401850 | 44050 | 44000 | 44050 | 44000 | 274 |
| 612 | 20240319 | 100900 | 3358339900 | 44000 | 44000 | 44050 | 44000 | 737 |
| 613 | 20240319 | 100800 | 3325893400 | 44050 | 44100 | 44100 | 44000 | 80 |
| 614 | 20240319 | 100700 | 3322370150 | 44100 | 44050 | 44100 | 44050 | 206 |
| 615 | 20240319 | 100600 | 3313293550 | 44050 | 44100 | 44100 | 44050 | 636 |
| 616 | 20240319 | 100500 | 3285247400 | 44100 | 44050 | 44100 | 44050 | 55 |
| 617 | 20240319 | 100400 | 3282822550 | 44050 | 44050 | 44050 | 44000 | 343 |
| 618 | 20240319 | 100300 | 3267727850 | 44050 | 44050 | 44050 | 43950 | 867 |
| 619 | 20240319 | 100200 | 3229566400 | 44050 | 44100 | 44100 | 44050 | 1057 |
| 620 | 20240319 | 100100 | 3182979150 | 44100 | 44100 | 44150 | 44100 | 397 |
| 621 | 20240319 | 100000 | 3165463200 | 44100 | 44000 | 44100 | 44000 | 414 |
| 622 | 20240319 | 095900 | 3147244400 | 44000 | 43950 | 44000 | 43950 | 551 |
| 623 | 20240319 | 095800 | 3123012700 | 43950 | 43950 | 43950 | 43900 | 589 |
| 624 | 20240319 | 095700 | 3097126350 | 43950 | 43900 | 43950 | 43850 | 396 |
| 625 | 20240319 | 095600 | 3079740950 | 43850 | 43800 | 43850 | 43800 | 208 |
| 626 | 20240319 | 095500 | 3070625500 | 43800 | 43650 | 43800 | 43650 | 770 |
| 627 | 20240319 | 095400 | 3037007150 | 43650 | 43650 | 43650 | 43600 | 160 |
| 628 | 20240319 | 095300 | 3030027700 | 43600 | 43600 | 43650 | 43600 | 507 |
| 629 | 20240319 | 095200 | 3007919300 | 43600 | 43650 | 43650 | 43600 | 904 |
| 630 | 20240319 | 095100 | 2968496950 | 43650 | 43650 | 43650 | 43600 | 133 |
| 631 | 20240319 | 095000 | 2962691550 | 43650 | 43750 | 43750 | 43600 | 2367 |
| 632 | 20240319 | 094900 | 2859400700 | 43750 | 43750 | 43750 | 43700 | 337 |
| 633 | 20240319 | 094800 | 2844667450 | 43750 | 43700 | 43750 | 43650 | 231 |
| 634 | 20240319 | 094700 | 2834578350 | 43700 | 43750 | 43750 | 43650 | 369 |
| 635 | 20240319 | 094600 | 2818462300 | 43700 | 43700 | 43750 | 43700 | 303 |
| 636 | 20240319 | 094500 | 2805220650 | 43700 | 43650 | 43700 | 43650 | 335 |
| 637 | 20240319 | 094400 | 2790582150 | 43650 | 43650 | 43700 | 43650 | 276 |
| 638 | 20240319 | 094300 | 2778523100 | 43700 | 43650 | 43700 | 43650 | 422 |
| 639 | 20240319 | 094200 | 2760086500 | 43650 | 43700 | 43700 | 43650 | 454 |
| 640 | 20240319 | 094100 | 2740248900 | 43700 | 43650 | 43700 | 43650 | 466 |
| 641 | 20240319 | 094000 | 2719898150 | 43700 | 43700 | 43700 | 43650 | 1249 |
| 642 | 20240319 | 093900 | 2665318550 | 43700 | 43850 | 43850 | 43700 | 1138 |
| 643 | 20240319 | 093800 | 2615546550 | 43850 | 43800 | 43850 | 43800 | 394 |
| 644 | 20240319 | 093700 | 2598280650 | 43750 | 43700 | 43750 | 43650 | 1274 |
| 645 | 20240319 | 093600 | 2542573100 | 43700 | 43700 | 43750 | 43650 | 776 |
| 646 | 20240319 | 093500 | 2508654250 | 43650 | 43800 | 43800 | 43650 | 386 |
| 647 | 20240319 | 093400 | 2491786300 | 43800 | 43800 | 43900 | 43650 | 937 |
| 648 | 20240319 | 093300 | 2450774100 | 43750 | 43650 | 43750 | 43600 | 1705 |
| 649 | 20240319 | 093200 | 2376282400 | 43650 | 43700 | 43700 | 43600 | 1025 |
| 650 | 20240319 | 093100 | 2331540550 | 43650 | 43700 | 43750 | 43650 | 2001 |
| 651 | 20240319 | 093000 | 2244104300 | 43750 | 43800 | 43800 | 43700 | 525 |
| 652 | 20240319 | 092900 | 2221132200 | 43800 | 43850 | 43850 | 43800 | 419 |
| 653 | 20240319 | 092800 | 2202779750 | 43800 | 43850 | 43900 | 43800 | 2254 |
| 654 | 20240319 | 092700 | 2104019700 | 43800 | 43800 | 43850 | 43800 | 404 |
| 655 | 20240319 | 092600 | 2086322100 | 43800 | 43900 | 43900 | 43800 | 3741 |
| 656 | 20240319 | 092500 | 1922315850 | 43900 | 43900 | 43900 | 43850 | 1077 |
| 657 | 20240319 | 092400 | 1875067650 | 43900 | 44050 | 44050 | 43850 | 6600 |
| 658 | 20240319 | 092300 | 1585015100 | 44050 | 44150 | 44150 | 44050 | 1385 |
| 659 | 20240319 | 092200 | 1523938750 | 44150 | 44200 | 44200 | 44100 | 1694 |
| 660 | 20240319 | 092100 | 1449155850 | 44150 | 44150 | 44200 | 44100 | 1599 |
| 661 | 20240319 | 092000 | 1378559200 | 44150 | 44150 | 44200 | 44150 | 91 |
| 662 | 20240319 | 091900 | 1374540450 | 44150 | 44200 | 44250 | 44150 | 515 |
| 663 | 20240319 | 091800 | 1351800550 | 44200 | 44150 | 44250 | 44150 | 1671 |
| 664 | 20240319 | 091700 | 1277938900 | 44200 | 44200 | 44250 | 44150 | 1057 |
| 665 | 20240319 | 091600 | 1231258850 | 44200 | 44200 | 44200 | 44150 | 667 |
| 666 | 20240319 | 091500 | 1201778600 | 44250 | 44200 | 44250 | 44200 | 1026 |
| 667 | 20240319 | 091400 | 1156417300 | 44250 | 44250 | 44300 | 44200 | 808 |
| 668 | 20240319 | 091300 | 1120659150 | 44350 | 44400 | 44400 | 44250 | 688 |
| 669 | 20240319 | 091200 | 1090170850 | 44400 | 44350 | 44500 | 44300 | 971 |
| 670 | 20240319 | 091100 | 1047076850 | 44300 | 44450 | 44500 | 44300 | 423 |
| 671 | 20240319 | 091000 | 1028301300 | 44250 | 44450 | 44450 | 44250 | 642 |
| 672 | 20240319 | 090900 | 999852250 | 44250 | 44300 | 44350 | 44250 | 749 |
| 673 | 20240319 | 090800 | 966679400 | 44300 | 44300 | 44400 | 44250 | 763 |
| 674 | 20240319 | 090700 | 932884150 | 44400 | 44300 | 44400 | 44200 | 3267 |
| 675 | 20240319 | 090600 | 788303300 | 44300 | 44450 | 44450 | 44300 | 1314 |
| 676 | 20240319 | 090500 | 730028600 | 44500 | 44500 | 44550 | 44250 | 2670 |
| 677 | 20240319 | 090400 | 611364800 | 44450 | 44300 | 44500 | 44300 | 677 |
| 678 | 20240319 | 090300 | 581322100 | 44300 | 44300 | 44600 | 44250 | 2322 |
| 679 | 20240319 | 090200 | 478056500 | 44300 | 44400 | 44450 | 44250 | 1135 |
| 680 | 20240319 | 090100 | 427690350 | 44450 | 44550 | 44750 | 44300 | 3505 |
| 681 | 20240319 | 090000 | 271966600 | 44550 | 44700 | 44700 | 44350 | 6020 |