40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 211900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 3 | 20240315 | 211800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240315 | 211700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240315 | 211600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240315 | 211500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240315 | 211400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240315 | 211300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240315 | 211200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240315 | 211100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240315 | 211000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240315 | 210900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240315 | 210800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240315 | 210700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240315 | 210600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240315 | 210500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240315 | 210400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240315 | 210300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240315 | 210200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240315 | 210100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240315 | 210000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240315 | 205900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240315 | 205800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240315 | 205700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240315 | 205600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240315 | 205500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240315 | 205400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240315 | 205300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240315 | 205200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240315 | 205100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240315 | 205000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240315 | 204900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 33 | 20240315 | 204800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240315 | 204700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240315 | 204600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240315 | 204500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240315 | 204400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240315 | 204300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240315 | 204200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240315 | 204100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240315 | 204000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240315 | 203900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240315 | 203800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240315 | 203700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240315 | 203600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240315 | 203500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240315 | 203400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240315 | 203300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240315 | 203200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240315 | 203100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240315 | 203000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240315 | 202900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240315 | 202800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240315 | 202700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240315 | 202600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240315 | 202500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240315 | 202400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240315 | 202300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240315 | 202200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240315 | 202100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240315 | 202000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240315 | 201900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 63 | 20240315 | 201800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240315 | 201700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240315 | 201600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240315 | 201500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240315 | 201400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240315 | 201300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240315 | 201200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240315 | 201100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240315 | 201000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240315 | 200900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240315 | 200800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240315 | 200700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240315 | 200600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240315 | 200500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240315 | 200400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240315 | 200300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240315 | 200200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240315 | 200100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240315 | 200000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240315 | 195900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240315 | 195800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240315 | 195700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240315 | 195600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240315 | 195500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240315 | 195400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240315 | 195300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240315 | 195200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240315 | 195100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240315 | 195000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240315 | 194900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 93 | 20240315 | 194800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240315 | 194700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240315 | 194600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240315 | 194500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240315 | 194400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240315 | 194300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240315 | 194200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240315 | 194100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240315 | 194000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240315 | 193900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240315 | 193800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240315 | 193700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240315 | 193600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240315 | 193500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240315 | 193400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240315 | 193300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240315 | 193200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240315 | 193100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240315 | 193000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240315 | 192900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240315 | 192800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240315 | 192700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240315 | 192600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240315 | 192500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240315 | 192400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240315 | 192300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240315 | 192200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240315 | 192100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240315 | 192000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240315 | 191900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 123 | 20240315 | 191800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240315 | 191700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240315 | 191600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240315 | 191500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240315 | 191400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240315 | 191300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240315 | 191200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240315 | 191100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240315 | 191000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240315 | 190900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240315 | 190800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240315 | 190700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240315 | 190600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240315 | 190500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240315 | 190400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240315 | 190300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240315 | 190200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240315 | 190100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240315 | 190000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240315 | 185900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240315 | 185800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240315 | 185700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240315 | 185600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240315 | 185500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240315 | 185400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240315 | 185300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240315 | 185200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240315 | 185100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240315 | 185000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240315 | 184900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 153 | 20240315 | 184800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240315 | 184700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240315 | 184600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240315 | 184500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240315 | 184400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240315 | 184300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240315 | 184200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240315 | 184100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240315 | 184000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240315 | 183900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240315 | 183800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240315 | 183700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240315 | 183600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240315 | 183500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240315 | 183400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240315 | 183300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240315 | 183200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240315 | 183100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240315 | 183000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240315 | 182900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240315 | 182800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240315 | 182700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240315 | 182600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240315 | 182500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240315 | 182400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240315 | 182300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240315 | 182200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240315 | 182100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240315 | 182000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240315 | 181900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 183 | 20240315 | 181800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240315 | 181700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240315 | 181600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240315 | 181500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240315 | 181400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240315 | 181300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240315 | 181200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240315 | 181100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240315 | 181000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240315 | 180900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240315 | 180800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240315 | 180700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240315 | 180600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240315 | 180500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240315 | 180400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240315 | 180300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240315 | 180200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240315 | 180100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240315 | 180000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240315 | 175900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240315 | 175800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240315 | 175700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240315 | 175600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240315 | 175500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240315 | 175400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240315 | 175300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240315 | 175200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20240315 | 175100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20240315 | 175000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20240315 | 174900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 213 | 20240315 | 174800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20240315 | 174700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20240315 | 174600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20240315 | 174500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20240315 | 174400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20240315 | 174300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20240315 | 174200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20240315 | 174100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20240315 | 174000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20240315 | 173900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20240315 | 173800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20240315 | 173700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20240315 | 173600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20240315 | 173500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20240315 | 173400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20240315 | 173300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20240315 | 173200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20240315 | 173100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20240315 | 173000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20240315 | 172900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20240315 | 172800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20240315 | 172700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20240315 | 172600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20240315 | 172500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20240315 | 172400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20240315 | 172300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20240315 | 172200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20240315 | 172100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20240315 | 172000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20240315 | 171900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 243 | 20240315 | 171800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20240315 | 171700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20240315 | 171600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20240315 | 171500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20240315 | 171400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20240315 | 171300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20240315 | 171200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20240315 | 171100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20240315 | 171000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20240315 | 170900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20240315 | 170800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20240315 | 170700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20240315 | 170600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20240315 | 170500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20240315 | 170400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20240315 | 170300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20240315 | 170200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20240315 | 170100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20240315 | 170000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20240315 | 165900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20240315 | 165800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20240315 | 165700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20240315 | 165600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20240315 | 165500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20240315 | 165400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20240315 | 165300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20240315 | 165200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20240315 | 165100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20240315 | 165000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20240315 | 164900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 273 | 20240315 | 164800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20240315 | 164700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20240315 | 164600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20240315 | 164500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20240315 | 164400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20240315 | 164300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20240315 | 164200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20240315 | 164100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20240315 | 164000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20240315 | 163900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20240315 | 163800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20240315 | 163700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20240315 | 163600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20240315 | 163500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20240315 | 163400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20240315 | 163300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20240315 | 163200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20240315 | 163100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20240315 | 163000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20240315 | 162900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20240315 | 162800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20240315 | 162700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 295 | 20240315 | 162600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 296 | 20240315 | 162500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20240315 | 162400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 298 | 20240315 | 162300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 299 | 20240315 | 162200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 300 | 20240315 | 162100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 301 | 20240315 | 162000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 302 | 20240315 | 161900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 303 | 20240315 | 161800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 304 | 20240315 | 161700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 305 | 20240315 | 161600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 306 | 20240315 | 161500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 307 | 20240315 | 161400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 308 | 20240315 | 161300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 309 | 20240315 | 161200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 310 | 20240315 | 161100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 311 | 20240315 | 161000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 312 | 20240315 | 160900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 313 | 20240315 | 160800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 314 | 20240315 | 160700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 315 | 20240315 | 160600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 316 | 20240315 | 160500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 317 | 20240315 | 160400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 318 | 20240315 | 160300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 319 | 20240315 | 160200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 320 | 20240315 | 160100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 321 | 20240315 | 160000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 322 | 20240315 | 155900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 323 | 20240315 | 155800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 324 | 20240315 | 155700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 325 | 20240315 | 155600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 326 | 20240315 | 155500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 327 | 20240315 | 155400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 328 | 20240315 | 155300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 329 | 20240315 | 155200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 330 | 20240315 | 155100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 331 | 20240315 | 155000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 332 | 20240315 | 154900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 333 | 20240315 | 154800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 334 | 20240315 | 154700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 335 | 20240315 | 154600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 336 | 20240315 | 154500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 337 | 20240315 | 154400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 338 | 20240315 | 154300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 339 | 20240315 | 154200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 340 | 20240315 | 154100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 341 | 20240315 | 154000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 342 | 20240315 | 153900 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 343 | 20240315 | 153800 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 344 | 20240315 | 153700 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 345 | 20240315 | 153600 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 346 | 20240315 | 153500 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 347 | 20240315 | 153400 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 348 | 20240315 | 153300 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 349 | 20240315 | 153200 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 350 | 20240315 | 153100 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 351 | 20240315 | 153000 | 13960552350 | 41600 | 41600 | 41600 | 41600 | 4229 |
| 352 | 20240315 | 152900 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 353 | 20240315 | 152800 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 354 | 20240315 | 152700 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 355 | 20240315 | 152600 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 356 | 20240315 | 152500 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 357 | 20240315 | 152400 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 358 | 20240315 | 152300 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 359 | 20240315 | 152200 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 360 | 20240315 | 152100 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 361 | 20240315 | 152000 | 13784625950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 362 | 20240315 | 151900 | 13784625950 | 41750 | 41800 | 41900 | 41550 | 2567 |
| 363 | 20240315 | 151800 | 13677378500 | 41750 | 41600 | 41950 | 41500 | 3302 |
| 364 | 20240315 | 151700 | 13539244200 | 41600 | 41450 | 41650 | 41400 | 3322 |
| 365 | 20240315 | 151600 | 13401373700 | 41450 | 41500 | 41500 | 41350 | 1256 |
| 366 | 20240315 | 151500 | 13349346550 | 41350 | 41300 | 41500 | 41150 | 2854 |
| 367 | 20240315 | 151400 | 13231293100 | 41300 | 40900 | 41350 | 40850 | 1731 |
| 368 | 20240315 | 151300 | 13160232100 | 40950 | 40750 | 41000 | 40700 | 1943 |
| 369 | 20240315 | 151200 | 13080727200 | 40750 | 40800 | 40900 | 40750 | 1456 |
| 370 | 20240315 | 151100 | 13021275500 | 40800 | 40700 | 40850 | 40700 | 2003 |
| 371 | 20240315 | 151000 | 12939545150 | 40700 | 40700 | 40800 | 40600 | 2512 |
| 372 | 20240315 | 150900 | 12837151800 | 40700 | 40550 | 40800 | 40250 | 3248 |
| 373 | 20240315 | 150800 | 12705025150 | 40600 | 40300 | 40600 | 40250 | 3638 |
| 374 | 20240315 | 150700 | 12557837050 | 40300 | 40200 | 40300 | 40100 | 4206 |
| 375 | 20240315 | 150600 | 12388611250 | 40250 | 39750 | 40250 | 39700 | 3808 |
| 376 | 20240315 | 150500 | 12236707350 | 39750 | 39750 | 39750 | 39650 | 1366 |
| 377 | 20240315 | 150400 | 12182458950 | 39700 | 39700 | 39700 | 39650 | 896 |
| 378 | 20240315 | 150300 | 12146888000 | 39650 | 39800 | 39800 | 39650 | 4399 |
| 379 | 20240315 | 150200 | 11972144900 | 39800 | 39800 | 39850 | 39750 | 1598 |
| 380 | 20240315 | 150100 | 11908544550 | 39800 | 39800 | 39800 | 39750 | 470 |
| 381 | 20240315 | 150000 | 11889839600 | 39800 | 39850 | 39850 | 39750 | 1507 |
| 382 | 20240315 | 145900 | 11829855600 | 39850 | 39850 | 39900 | 39750 | 2206 |
| 383 | 20240315 | 145800 | 11742018850 | 39850 | 39950 | 39950 | 39850 | 943 |
| 384 | 20240315 | 145700 | 11704391450 | 39900 | 39950 | 39950 | 39900 | 593 |
| 385 | 20240315 | 145600 | 11680727100 | 39950 | 39900 | 39950 | 39900 | 458 |
| 386 | 20240315 | 145500 | 11662450050 | 39900 | 39750 | 39900 | 39750 | 787 |
| 387 | 20240315 | 145400 | 11631131550 | 39750 | 39850 | 39850 | 39750 | 1024 |
| 388 | 20240315 | 145300 | 11590398400 | 39850 | 39800 | 39850 | 39750 | 1082 |
| 389 | 20240315 | 145200 | 11547344500 | 39800 | 39950 | 39950 | 39800 | 1831 |
| 390 | 20240315 | 145100 | 11474410700 | 39900 | 39900 | 39900 | 39900 | 370 |
| 391 | 20240315 | 145000 | 11459647700 | 39900 | 39950 | 39950 | 39900 | 305 |
| 392 | 20240315 | 144900 | 11447474900 | 39950 | 39900 | 39950 | 39900 | 174 |
| 393 | 20240315 | 144800 | 11440531300 | 39900 | 39900 | 39950 | 39850 | 405 |
| 394 | 20240315 | 144700 | 11424372050 | 39900 | 39950 | 39950 | 39850 | 223 |
| 395 | 20240315 | 144600 | 11415476450 | 39950 | 40000 | 40000 | 39950 | 586 |
| 396 | 20240315 | 144500 | 11392057700 | 39950 | 39950 | 40000 | 39950 | 512 |
| 397 | 20240315 | 144400 | 11371593700 | 39950 | 39850 | 39950 | 39800 | 755 |
| 398 | 20240315 | 144300 | 11341508400 | 39850 | 39950 | 39950 | 39850 | 644 |
| 399 | 20240315 | 144200 | 11315813100 | 39900 | 39850 | 39900 | 39850 | 445 |
| 400 | 20240315 | 144100 | 11298063350 | 39850 | 40000 | 40000 | 39850 | 1250 |
| 401 | 20240315 | 144000 | 11248181900 | 40000 | 39950 | 40050 | 39950 | 600 |
| 402 | 20240315 | 143900 | 11224181650 | 40000 | 39950 | 40000 | 39900 | 208 |
| 403 | 20240315 | 143800 | 11215875650 | 39950 | 40050 | 40050 | 39800 | 2822 |
| 404 | 20240315 | 143700 | 11103215650 | 40050 | 40150 | 40150 | 40050 | 397 |
| 405 | 20240315 | 143600 | 11087306050 | 40050 | 40000 | 40050 | 40000 | 343 |
| 406 | 20240315 | 143500 | 11073569650 | 40000 | 40000 | 40050 | 40000 | 592 |
| 407 | 20240315 | 143400 | 11049886850 | 40000 | 40000 | 40050 | 40000 | 768 |
| 408 | 20240315 | 143300 | 11019166700 | 40050 | 40200 | 40200 | 40000 | 1166 |
| 409 | 20240315 | 143200 | 10972437650 | 40200 | 40300 | 40300 | 40200 | 764 |
| 410 | 20240315 | 143100 | 10941667150 | 40350 | 40400 | 40400 | 40350 | 450 |
| 411 | 20240315 | 143000 | 10923506950 | 40400 | 40450 | 40450 | 40400 | 245 |
| 412 | 20240315 | 142900 | 10913606000 | 40400 | 40500 | 40500 | 40400 | 695 |
| 413 | 20240315 | 142800 | 10885494200 | 40500 | 40500 | 40550 | 40500 | 586 |
| 414 | 20240315 | 142700 | 10861759300 | 40500 | 40400 | 40550 | 40350 | 2222 |
| 415 | 20240315 | 142600 | 10771811650 | 40400 | 40300 | 40400 | 40250 | 1787 |
| 416 | 20240315 | 142500 | 10699725150 | 40300 | 40150 | 40300 | 40150 | 1236 |
| 417 | 20240315 | 142400 | 10650031100 | 40150 | 40100 | 40150 | 40050 | 576 |
| 418 | 20240315 | 142300 | 10626925500 | 40100 | 40100 | 40150 | 40100 | 403 |
| 419 | 20240315 | 142200 | 10610752200 | 40100 | 39900 | 40100 | 39900 | 1529 |
| 420 | 20240315 | 142100 | 10549624400 | 39900 | 39850 | 39900 | 39800 | 391 |
| 421 | 20240315 | 142000 | 10534050900 | 39800 | 39750 | 39900 | 39750 | 1571 |
| 422 | 20240315 | 141900 | 10471504300 | 39750 | 39850 | 39850 | 39750 | 1333 |
| 423 | 20240315 | 141800 | 10418486250 | 39800 | 39750 | 39800 | 39750 | 783 |
| 424 | 20240315 | 141700 | 10387347900 | 39750 | 39800 | 39800 | 39700 | 822 |
| 425 | 20240315 | 141600 | 10354677150 | 39800 | 39850 | 39850 | 39750 | 2630 |
| 426 | 20240315 | 141500 | 10250029900 | 39850 | 39850 | 39900 | 39850 | 726 |
| 427 | 20240315 | 141400 | 10221085400 | 39800 | 39750 | 40000 | 39750 | 1031 |
| 428 | 20240315 | 141300 | 10180063950 | 39750 | 39950 | 39950 | 39750 | 5542 |
| 429 | 20240315 | 141200 | 9959328500 | 39950 | 40050 | 40050 | 39950 | 1221 |
| 430 | 20240315 | 141100 | 9910528050 | 40000 | 39950 | 40000 | 39950 | 719 |
| 431 | 20240315 | 141000 | 9881781100 | 39950 | 39950 | 40000 | 39900 | 1446 |
| 432 | 20240315 | 140900 | 9824047850 | 39950 | 40050 | 40100 | 39950 | 1012 |
| 433 | 20240315 | 140800 | 9783578100 | 40050 | 40200 | 40200 | 39950 | 9827 |
| 434 | 20240315 | 140700 | 9390184650 | 40150 | 40100 | 40200 | 40100 | 559 |
| 435 | 20240315 | 140600 | 9367744250 | 40150 | 40150 | 40150 | 40100 | 361 |
| 436 | 20240315 | 140500 | 9353262600 | 40150 | 40100 | 40150 | 40100 | 797 |
| 437 | 20240315 | 140400 | 9321281750 | 40100 | 40150 | 40150 | 40100 | 1992 |
| 438 | 20240315 | 140300 | 9241351350 | 40150 | 40200 | 40250 | 40150 | 611 |
| 439 | 20240315 | 140200 | 9216792000 | 40200 | 40150 | 40200 | 40150 | 286 |
| 440 | 20240315 | 140100 | 9205297200 | 40150 | 40200 | 40200 | 40150 | 158 |
| 441 | 20240315 | 140000 | 9198948900 | 40200 | 40150 | 40200 | 40100 | 519 |
| 442 | 20240315 | 135900 | 9178111750 | 40100 | 40150 | 40150 | 40100 | 586 |
| 443 | 20240315 | 135800 | 9154598450 | 40150 | 40250 | 40250 | 40100 | 2228 |
| 444 | 20240315 | 135700 | 9065122450 | 40200 | 40250 | 40250 | 40200 | 1060 |
| 445 | 20240315 | 135600 | 9022506700 | 40250 | 40250 | 40250 | 40200 | 1087 |
| 446 | 20240315 | 135500 | 8978762250 | 40300 | 40350 | 40350 | 40300 | 365 |
| 447 | 20240315 | 135400 | 8964052400 | 40350 | 40350 | 40350 | 40350 | 240 |
| 448 | 20240315 | 135300 | 8954368400 | 40300 | 40300 | 40350 | 40300 | 375 |
| 449 | 20240315 | 135200 | 8939255850 | 40300 | 40300 | 40300 | 40300 | 210 |
| 450 | 20240315 | 135100 | 8930792850 | 40250 | 40350 | 40350 | 40250 | 817 |
| 451 | 20240315 | 135000 | 8897879050 | 40350 | 40450 | 40450 | 40350 | 126 |
| 452 | 20240315 | 134900 | 8892786550 | 40450 | 40300 | 40450 | 40300 | 26 |
| 453 | 20240315 | 134800 | 8891738600 | 40300 | 40350 | 40350 | 40300 | 614 |
| 454 | 20240315 | 134700 | 8866991200 | 40300 | 40350 | 40400 | 40300 | 150 |
| 455 | 20240315 | 134600 | 8860939550 | 40350 | 40450 | 40450 | 40300 | 396 |
| 456 | 20240315 | 134500 | 8844942400 | 40500 | 40550 | 40650 | 40450 | 596 |
| 457 | 20240315 | 134400 | 8820802350 | 40600 | 40600 | 40650 | 40550 | 95 |
| 458 | 20240315 | 134300 | 8816943700 | 40650 | 40650 | 40700 | 40650 | 202 |
| 459 | 20240315 | 134200 | 8808725950 | 40700 | 40700 | 40700 | 40650 | 321 |
| 460 | 20240315 | 134100 | 8795666250 | 40700 | 40700 | 40750 | 40700 | 489 |
| 461 | 20240315 | 134000 | 8775763200 | 40700 | 40500 | 40700 | 40500 | 530 |
| 462 | 20240315 | 133900 | 8754244650 | 40500 | 40400 | 40500 | 40400 | 396 |
| 463 | 20240315 | 133800 | 8738238250 | 40350 | 40300 | 40400 | 40300 | 1041 |
| 464 | 20240315 | 133700 | 8696258350 | 40300 | 40200 | 40350 | 40200 | 106 |
| 465 | 20240315 | 133600 | 8691992400 | 40200 | 40250 | 40300 | 40200 | 2155 |
| 466 | 20240315 | 133500 | 8605299150 | 40300 | 40400 | 40400 | 40200 | 2939 |
| 467 | 20240315 | 133400 | 8486994400 | 40400 | 40500 | 40500 | 40350 | 938 |
| 468 | 20240315 | 133300 | 8449087150 | 40500 | 40450 | 40500 | 40450 | 309 |
| 469 | 20240315 | 133200 | 8436586750 | 40450 | 40600 | 40600 | 40450 | 789 |
| 470 | 20240315 | 133100 | 8404617550 | 40600 | 40550 | 40600 | 40550 | 464 |
| 471 | 20240315 | 133000 | 8385794500 | 40550 | 40600 | 40600 | 40550 | 375 |
| 472 | 20240315 | 132900 | 8370583050 | 40600 | 40500 | 40650 | 40500 | 266 |
| 473 | 20240315 | 132800 | 8359797350 | 40450 | 40500 | 40500 | 40450 | 60 |
| 474 | 20240315 | 132700 | 8357368100 | 40500 | 40550 | 40600 | 40500 | 1064 |
| 475 | 20240315 | 132600 | 8314241950 | 40550 | 40600 | 40600 | 40500 | 551 |
| 476 | 20240315 | 132500 | 8291902450 | 40600 | 40450 | 40600 | 40450 | 737 |
| 477 | 20240315 | 132400 | 8262043900 | 40450 | 40350 | 40450 | 40350 | 769 |
| 478 | 20240315 | 132300 | 8230970450 | 40350 | 40450 | 40450 | 40350 | 1794 |
| 479 | 20240315 | 132200 | 8158455950 | 40500 | 40600 | 40600 | 40450 | 1574 |
| 480 | 20240315 | 132100 | 8094672800 | 40600 | 40850 | 40850 | 40500 | 6539 |
| 481 | 20240315 | 132000 | 7829151500 | 40900 | 40850 | 40900 | 40800 | 577 |
| 482 | 20240315 | 131900 | 7805602100 | 40850 | 40900 | 40900 | 40800 | 367 |
| 483 | 20240315 | 131800 | 7790604950 | 40950 | 40800 | 40950 | 40750 | 1591 |
| 484 | 20240315 | 131700 | 7725697950 | 40850 | 40900 | 40900 | 40850 | 541 |
| 485 | 20240315 | 131600 | 7703590350 | 40800 | 40950 | 40950 | 40800 | 865 |
| 486 | 20240315 | 131500 | 7668255550 | 40950 | 40950 | 40950 | 40900 | 565 |
| 487 | 20240315 | 131400 | 7645139250 | 40950 | 41050 | 41050 | 40950 | 513 |
| 488 | 20240315 | 131300 | 7624106400 | 41050 | 41000 | 41050 | 41000 | 240 |
| 489 | 20240315 | 131200 | 7614264950 | 40950 | 41000 | 41000 | 40950 | 837 |
| 490 | 20240315 | 131100 | 7579977800 | 41000 | 41000 | 41050 | 40950 | 213 |
| 491 | 20240315 | 131000 | 7571244950 | 41000 | 41050 | 41050 | 40950 | 1152 |
| 492 | 20240315 | 130900 | 7524012750 | 41000 | 41050 | 41100 | 41000 | 901 |
| 493 | 20240315 | 130800 | 7487043000 | 41050 | 41050 | 41050 | 41000 | 794 |
| 494 | 20240315 | 130700 | 7454469550 | 41050 | 41050 | 41050 | 41000 | 260 |
| 495 | 20240315 | 130600 | 7443796800 | 41050 | 41050 | 41050 | 41050 | 478 |
| 496 | 20240315 | 130500 | 7424174900 | 41050 | 41100 | 41100 | 41050 | 379 |
| 497 | 20240315 | 130400 | 7408598300 | 41100 | 41150 | 41150 | 41100 | 40 |
| 498 | 20240315 | 130300 | 7406952800 | 41150 | 41150 | 41150 | 41150 | 159 |
| 499 | 20240315 | 130200 | 7400409950 | 41150 | 41200 | 41200 | 41150 | 97 |
| 500 | 20240315 | 130100 | 7396418350 | 41200 | 41200 | 41200 | 41200 | 4 |
| 501 | 20240315 | 130000 | 7396253550 | 41200 | 41250 | 41250 | 41100 | 212 |
| 502 | 20240315 | 125900 | 7387534150 | 41200 | 41250 | 41250 | 41200 | 216 |
| 503 | 20240315 | 125800 | 7378634250 | 41250 | 41300 | 41300 | 41250 | 88 |
| 504 | 20240315 | 125700 | 7375004200 | 41250 | 41300 | 41300 | 41250 | 72 |
| 505 | 20240315 | 125600 | 7372032800 | 41250 | 41200 | 41500 | 41050 | 489 |
| 506 | 20240315 | 125500 | 7351840600 | 41000 | 41000 | 41200 | 41000 | 633 |
| 507 | 20240315 | 125400 | 7325886250 | 41000 | 41100 | 41150 | 41000 | 562 |
| 508 | 20240315 | 125300 | 7302834750 | 41050 | 41100 | 41200 | 41050 | 342 |
| 509 | 20240315 | 125200 | 7288789250 | 41150 | 41100 | 41150 | 41100 | 254 |
| 510 | 20240315 | 125100 | 7278347050 | 41050 | 41150 | 41150 | 41050 | 287 |
| 511 | 20240315 | 125000 | 7266550950 | 41150 | 41150 | 41200 | 41150 | 153 |
| 512 | 20240315 | 124900 | 7260254150 | 41200 | 41150 | 41200 | 41100 | 128 |
| 513 | 20240315 | 124800 | 7254986850 | 41100 | 41100 | 41150 | 41100 | 56 |
| 514 | 20240315 | 124700 | 7252684750 | 41100 | 41150 | 41150 | 41100 | 763 |
| 515 | 20240315 | 124600 | 7221318850 | 41150 | 41200 | 41200 | 41150 | 229 |
| 516 | 20240315 | 124500 | 7211895350 | 41200 | 41100 | 41200 | 41100 | 54 |
| 517 | 20240315 | 124400 | 7209673000 | 41100 | 41000 | 41100 | 41000 | 324 |
| 518 | 20240315 | 124300 | 7196374600 | 41000 | 41050 | 41100 | 41000 | 2093 |
| 519 | 20240315 | 124200 | 7110505550 | 41100 | 41150 | 41150 | 41100 | 325 |
| 520 | 20240315 | 124100 | 7097146450 | 41100 | 41200 | 41250 | 41100 | 1414 |
| 521 | 20240315 | 124000 | 7038991500 | 41200 | 41250 | 41300 | 41200 | 1123 |
| 522 | 20240315 | 123900 | 6992700000 | 41250 | 41250 | 41250 | 41250 | 85 |
| 523 | 20240315 | 123800 | 6989193750 | 41250 | 41300 | 41300 | 41250 | 205 |
| 524 | 20240315 | 123700 | 6980729100 | 41300 | 41300 | 41300 | 41300 | 53 |
| 525 | 20240315 | 123600 | 6978540200 | 41300 | 41300 | 41350 | 41250 | 261 |
| 526 | 20240315 | 123500 | 6967758850 | 41350 | 41350 | 41350 | 41350 | 5 |
| 527 | 20240315 | 123400 | 6967552100 | 41400 | 41250 | 41400 | 41250 | 166 |
| 528 | 20240315 | 123300 | 6960704150 | 41300 | 41300 | 41350 | 41250 | 301 |
| 529 | 20240315 | 123200 | 6948275800 | 41300 | 41350 | 41350 | 41300 | 91 |
| 530 | 20240315 | 123100 | 6944515700 | 41400 | 41350 | 41400 | 41350 | 133 |
| 531 | 20240315 | 123000 | 6939015300 | 41350 | 41400 | 41400 | 41350 | 37 |
| 532 | 20240315 | 122900 | 6937483750 | 41400 | 41450 | 41450 | 41400 | 50 |
| 533 | 20240315 | 122800 | 6935413650 | 41400 | 41450 | 41450 | 41400 | 51 |
| 534 | 20240315 | 122700 | 6933301750 | 41350 | 41350 | 41450 | 41350 | 40 |
| 535 | 20240315 | 122600 | 6931646550 | 41350 | 41350 | 41350 | 41350 | 140 |
| 536 | 20240315 | 122500 | 6925857550 | 41350 | 41350 | 41350 | 41300 | 113 |
| 537 | 20240315 | 122400 | 6921189900 | 41300 | 41300 | 41300 | 41300 | 194 |
| 538 | 20240315 | 122300 | 6913177700 | 41300 | 41300 | 41300 | 41250 | 152 |
| 539 | 20240315 | 122200 | 6906905100 | 41300 | 41300 | 41300 | 41250 | 140 |
| 540 | 20240315 | 122100 | 6901128450 | 41300 | 41300 | 41350 | 41250 | 82 |
| 541 | 20240315 | 122000 | 6897741450 | 41250 | 41300 | 41300 | 41250 | 72 |
| 542 | 20240315 | 121900 | 6894771300 | 41250 | 41200 | 41250 | 41200 | 366 |
| 543 | 20240315 | 121800 | 6879690150 | 41200 | 41200 | 41200 | 41200 | 78 |
| 544 | 20240315 | 121700 | 6876476550 | 41250 | 41250 | 41300 | 41250 | 92 |
| 545 | 20240315 | 121600 | 6872681400 | 41300 | 41350 | 41350 | 41300 | 211 |
| 546 | 20240315 | 121500 | 6863967000 | 41350 | 41300 | 41350 | 41300 | 194 |
| 547 | 20240315 | 121400 | 6855945150 | 41250 | 41100 | 41250 | 41100 | 98 |
| 548 | 20240315 | 121300 | 6851914000 | 41100 | 41200 | 41200 | 41100 | 465 |
| 549 | 20240315 | 121200 | 6832775150 | 41200 | 41200 | 41200 | 41150 | 250 |
| 550 | 20240315 | 121100 | 6822477450 | 41200 | 41150 | 41200 | 41150 | 295 |
| 551 | 20240315 | 121000 | 6810334950 | 41150 | 41200 | 41200 | 41150 | 173 |
| 552 | 20240315 | 120900 | 6803213850 | 41200 | 41250 | 41250 | 41150 | 404 |
| 553 | 20240315 | 120800 | 6786571400 | 41250 | 41250 | 41250 | 41200 | 278 |
| 554 | 20240315 | 120700 | 6775114100 | 41250 | 41250 | 41250 | 41200 | 539 |
| 555 | 20240315 | 120600 | 6752904000 | 41250 | 41250 | 41300 | 41200 | 365 |
| 556 | 20240315 | 120500 | 6737846450 | 41300 | 41300 | 41350 | 41250 | 747 |
| 557 | 20240315 | 120400 | 6707015950 | 41300 | 41350 | 41350 | 41300 | 597 |
| 558 | 20240315 | 120300 | 6682357400 | 41350 | 41350 | 41350 | 41350 | 8 |
| 559 | 20240315 | 120200 | 6682026600 | 41350 | 41400 | 41400 | 41350 | 65 |
| 560 | 20240315 | 120100 | 6679338450 | 41400 | 41400 | 41400 | 41350 | 273 |
| 561 | 20240315 | 120000 | 6668042100 | 41400 | 41400 | 41400 | 41350 | 443 |
| 562 | 20240315 | 115900 | 6649707450 | 41400 | 41400 | 41400 | 41350 | 194 |
| 563 | 20240315 | 115800 | 6641678750 | 41400 | 41450 | 41450 | 41400 | 231 |
| 564 | 20240315 | 115700 | 6632114250 | 41450 | 41400 | 41450 | 41400 | 51 |
| 565 | 20240315 | 115600 | 6630002800 | 41400 | 41350 | 41400 | 41300 | 158 |
| 566 | 20240315 | 115500 | 6623469500 | 41350 | 41400 | 41450 | 41350 | 207 |
| 567 | 20240315 | 115400 | 6614902550 | 41400 | 41450 | 41450 | 41400 | 128 |
| 568 | 20240315 | 115300 | 6609603250 | 41350 | 41400 | 41450 | 41350 | 534 |
| 569 | 20240315 | 115200 | 6587506750 | 41400 | 41400 | 41400 | 41400 | 7 |
| 570 | 20240315 | 115100 | 6587216950 | 41450 | 41500 | 41500 | 41450 | 96 |
| 571 | 20240315 | 115000 | 6583235700 | 41500 | 41500 | 41500 | 41500 | 3 |
| 572 | 20240315 | 114900 | 6583111200 | 41450 | 41500 | 41500 | 41450 | 186 |
| 573 | 20240315 | 114800 | 6575396300 | 41500 | 41450 | 41550 | 41450 | 550 |
| 574 | 20240315 | 114700 | 6552595500 | 41500 | 41550 | 41550 | 41450 | 281 |
| 575 | 20240315 | 114600 | 6540939050 | 41550 | 41700 | 41700 | 41550 | 1086 |
| 576 | 20240315 | 114500 | 6495765400 | 41700 | 41750 | 41750 | 41700 | 106 |
| 577 | 20240315 | 114400 | 6491345150 | 41800 | 41600 | 41800 | 41600 | 85 |
| 578 | 20240315 | 114300 | 6487808150 | 41800 | 41800 | 41800 | 41800 | 42 |
| 579 | 20240315 | 114200 | 6486052550 | 41800 | 41600 | 41800 | 41600 | 64 |
| 580 | 20240315 | 114100 | 6483385350 | 41600 | 41600 | 41600 | 41600 | 132 |
| 581 | 20240315 | 114000 | 6477894150 | 41600 | 41600 | 41600 | 41550 | 88 |
| 582 | 20240315 | 113900 | 6474235850 | 41600 | 41800 | 41800 | 41600 | 61 |
| 583 | 20240315 | 113800 | 6471694700 | 41550 | 41800 | 41800 | 41550 | 419 |
| 584 | 20240315 | 113700 | 6454221000 | 41800 | 41800 | 41800 | 41800 | 12 |
| 585 | 20240315 | 113600 | 6453719400 | 41800 | 41900 | 41950 | 41800 | 97 |
| 586 | 20240315 | 113500 | 6449664100 | 41950 | 42000 | 42000 | 41950 | 58 |
| 587 | 20240315 | 113400 | 6447229200 | 42000 | 41950 | 42100 | 41650 | 504 |
| 588 | 20240315 | 113300 | 6426023100 | 41600 | 41450 | 42200 | 41450 | 1149 |
| 589 | 20240315 | 113200 | 6377867250 | 41450 | 41450 | 41450 | 41450 | 192 |
| 590 | 20240315 | 113100 | 6369908850 | 41500 | 41300 | 41500 | 41300 | 34 |
| 591 | 20240315 | 113000 | 6368500250 | 41300 | 41500 | 41500 | 41300 | 547 |
| 592 | 20240315 | 112900 | 6345856950 | 41500 | 41500 | 41500 | 41450 | 106 |
| 593 | 20240315 | 112800 | 6341458200 | 41450 | 41500 | 41500 | 41450 | 243 |
| 594 | 20240315 | 112700 | 6331385450 | 41450 | 41500 | 41500 | 41450 | 116 |
| 595 | 20240315 | 112600 | 6326573000 | 41500 | 41500 | 41500 | 41500 | 27 |
| 596 | 20240315 | 112500 | 6325452500 | 41500 | 41600 | 41600 | 41500 | 376 |
| 597 | 20240315 | 112400 | 6309841750 | 41600 | 41600 | 41600 | 41600 | 12 |
| 598 | 20240315 | 112300 | 6309342550 | 41500 | 41500 | 41500 | 41500 | 112 |
| 599 | 20240315 | 112200 | 6304694550 | 41600 | 41500 | 41600 | 41450 | 111 |
| 600 | 20240315 | 112100 | 6300087550 | 41500 | 41400 | 41500 | 41300 | 1142 |
| 601 | 20240315 | 112000 | 6252842600 | 41450 | 41500 | 41500 | 41450 | 499 |
| 602 | 20240315 | 111900 | 6232146700 | 41500 | 41600 | 41600 | 41500 | 429 |
| 603 | 20240315 | 111800 | 6214334650 | 41600 | 41600 | 41650 | 41550 | 540 |
| 604 | 20240315 | 111700 | 6191893000 | 41550 | 41800 | 41800 | 41550 | 2063 |
| 605 | 20240315 | 111600 | 6106022350 | 41800 | 41800 | 41800 | 41750 | 129 |
| 606 | 20240315 | 111500 | 6100635200 | 41750 | 41900 | 41900 | 41750 | 1011 |
| 607 | 20240315 | 111400 | 6058346650 | 41950 | 41900 | 41950 | 41900 | 125 |
| 608 | 20240315 | 111300 | 6053107900 | 41900 | 41900 | 41900 | 41900 | 1 |
| 609 | 20240315 | 111200 | 6053066000 | 41900 | 41900 | 41900 | 41900 | 201 |
| 610 | 20240315 | 111100 | 6044644100 | 41950 | 42050 | 42050 | 41950 | 349 |
| 611 | 20240315 | 111000 | 6029990050 | 42050 | 42000 | 42050 | 42000 | 13 |
| 612 | 20240315 | 110900 | 6029444000 | 42000 | 42050 | 42050 | 42000 | 89 |
| 613 | 20240315 | 110800 | 6025704250 | 42100 | 42150 | 42150 | 42100 | 76 |
| 614 | 20240315 | 110700 | 6022504250 | 42150 | 42200 | 42200 | 42150 | 103 |
| 615 | 20240315 | 110600 | 6018160350 | 42150 | 41900 | 42200 | 41900 | 270 |
| 616 | 20240315 | 110500 | 6006792150 | 42200 | 41900 | 42200 | 41900 | 378 |
| 617 | 20240315 | 110400 | 5990874200 | 41850 | 42000 | 42000 | 41850 | 3 |
| 618 | 20240315 | 110300 | 5990748350 | 41800 | 42000 | 42000 | 41800 | 219 |
| 619 | 20240315 | 110200 | 5981593950 | 41800 | 42000 | 42000 | 41800 | 171 |
| 620 | 20240315 | 110100 | 5974418600 | 41850 | 41750 | 41850 | 41750 | 151 |
| 621 | 20240315 | 110000 | 5968101250 | 41750 | 41700 | 41750 | 41700 | 129 |
| 622 | 20240315 | 105900 | 5962716950 | 41700 | 41650 | 41750 | 41650 | 438 |
| 623 | 20240315 | 105800 | 5944449150 | 41650 | 41700 | 41750 | 41650 | 544 |
| 624 | 20240315 | 105700 | 5921761450 | 41700 | 41800 | 41800 | 41700 | 286 |
| 625 | 20240315 | 105600 | 5909821450 | 41800 | 41800 | 41850 | 41800 | 607 |
| 626 | 20240315 | 105500 | 5884448600 | 41800 | 41850 | 41850 | 41800 | 563 |
| 627 | 20240315 | 105400 | 5860908800 | 41850 | 41800 | 41850 | 41800 | 282 |
| 628 | 20240315 | 105300 | 5849120850 | 41800 | 41900 | 41900 | 41800 | 255 |
| 629 | 20240315 | 105200 | 5838450000 | 41900 | 41900 | 41900 | 41850 | 754 |
| 630 | 20240315 | 105100 | 5806872550 | 41900 | 41950 | 42000 | 41900 | 795 |
| 631 | 20240315 | 105000 | 5773545050 | 42000 | 42000 | 42050 | 41950 | 407 |
| 632 | 20240315 | 104900 | 5756453050 | 42000 | 42000 | 42050 | 42000 | 134 |
| 633 | 20240315 | 104800 | 5750824850 | 42000 | 42100 | 42100 | 42000 | 66 |
| 634 | 20240315 | 104700 | 5748050050 | 42050 | 42050 | 42050 | 42050 | 196 |
| 635 | 20240315 | 104600 | 5739808250 | 42050 | 42100 | 42100 | 42050 | 435 |
| 636 | 20240315 | 104500 | 5721509850 | 42100 | 42050 | 42100 | 42050 | 26 |
| 637 | 20240315 | 104400 | 5720415550 | 42100 | 42050 | 42150 | 42050 | 638 |
| 638 | 20240315 | 104300 | 5693549100 | 42050 | 42100 | 42100 | 42050 | 248 |
| 639 | 20240315 | 104200 | 5683118300 | 42100 | 42100 | 42100 | 42100 | 126 |
| 640 | 20240315 | 104100 | 5677813700 | 42100 | 42100 | 42150 | 42100 | 124 |
| 641 | 20240315 | 104000 | 5672593150 | 42100 | 42200 | 42200 | 42100 | 116 |
| 642 | 20240315 | 103900 | 5667701700 | 42200 | 42250 | 42250 | 42200 | 80 |
| 643 | 20240315 | 103800 | 5664321750 | 42250 | 42100 | 42250 | 42050 | 586 |
| 644 | 20240315 | 103700 | 5639592200 | 42100 | 42100 | 42100 | 42000 | 224 |
| 645 | 20240315 | 103600 | 5630175150 | 42100 | 42050 | 42100 | 42050 | 268 |
| 646 | 20240315 | 103500 | 5618903100 | 42050 | 42050 | 42100 | 42050 | 38 |
| 647 | 20240315 | 103400 | 5617304900 | 42050 | 42100 | 42150 | 42050 | 119 |
| 648 | 20240315 | 103300 | 5612299450 | 42150 | 42200 | 42200 | 42100 | 141 |
| 649 | 20240315 | 103200 | 5606351000 | 42200 | 42200 | 42200 | 42200 | 29 |
| 650 | 20240315 | 103100 | 5605127200 | 42200 | 42200 | 42200 | 42200 | 288 |
| 651 | 20240315 | 103000 | 5592973600 | 42200 | 42250 | 42250 | 42200 | 154 |
| 652 | 20240315 | 102900 | 5586468650 | 42200 | 42200 | 42250 | 42200 | 62 |
| 653 | 20240315 | 102800 | 5583852200 | 42000 | 42000 | 42200 | 42000 | 437 |
| 654 | 20240315 | 102700 | 5565428650 | 42000 | 41900 | 42100 | 41900 | 177 |
| 655 | 20240315 | 102600 | 5557991250 | 41900 | 41950 | 42000 | 41900 | 788 |
| 656 | 20240315 | 102500 | 5524935550 | 42000 | 42000 | 42100 | 41950 | 266 |
| 657 | 20240315 | 102400 | 5513763250 | 42000 | 42000 | 42100 | 41950 | 235 |
| 658 | 20240315 | 102300 | 5503891000 | 42000 | 42100 | 42150 | 42000 | 602 |
| 659 | 20240315 | 102200 | 5478559200 | 42100 | 42100 | 42100 | 42050 | 244 |
| 660 | 20240315 | 102100 | 5468288400 | 42100 | 42150 | 42150 | 42100 | 135 |
| 661 | 20240315 | 102000 | 5462602000 | 42100 | 42100 | 42100 | 42050 | 128 |
| 662 | 20240315 | 101900 | 5457215200 | 42100 | 42100 | 42100 | 42100 | 57 |
| 663 | 20240315 | 101800 | 5454815500 | 42100 | 42100 | 42100 | 42000 | 683 |
| 664 | 20240315 | 101700 | 5426101050 | 42000 | 42000 | 42000 | 41950 | 471 |
| 665 | 20240315 | 101600 | 5406322800 | 41950 | 42000 | 42100 | 41950 | 665 |
| 666 | 20240315 | 101500 | 5378382950 | 41950 | 42050 | 42050 | 41950 | 570 |
| 667 | 20240315 | 101400 | 5354443200 | 42050 | 42100 | 42100 | 42050 | 450 |
| 668 | 20240315 | 101300 | 5335505200 | 42100 | 42250 | 42250 | 42100 | 274 |
| 669 | 20240315 | 101200 | 5323951000 | 42250 | 42200 | 42250 | 42200 | 84 |
| 670 | 20240315 | 101100 | 5320403350 | 42150 | 42300 | 42300 | 42150 | 114 |
| 671 | 20240315 | 101000 | 5315596950 | 42350 | 42100 | 42350 | 42000 | 436 |
| 672 | 20240315 | 100900 | 5297227250 | 42150 | 42250 | 42350 | 42100 | 1848 |
| 673 | 20240315 | 100800 | 5219195600 | 42300 | 42300 | 42350 | 42250 | 308 |
| 674 | 20240315 | 100700 | 5206162150 | 42300 | 42300 | 42350 | 42300 | 367 |
| 675 | 20240315 | 100600 | 5190629850 | 42300 | 42300 | 42350 | 42250 | 842 |
| 676 | 20240315 | 100500 | 5154991150 | 42300 | 42150 | 42300 | 42150 | 1300 |
| 677 | 20240315 | 100400 | 5100059950 | 42150 | 42150 | 42200 | 42100 | 1030 |
| 678 | 20240315 | 100300 | 5056650100 | 42200 | 41950 | 42200 | 41950 | 451 |
| 679 | 20240315 | 100200 | 5037659450 | 41950 | 41750 | 42200 | 41750 | 1121 |
| 680 | 20240315 | 100100 | 4990618950 | 41700 | 41750 | 41900 | 41700 | 771 |
| 681 | 20240315 | 100000 | 4958446850 | 41750 | 41900 | 41900 | 41650 | 396 |
| 682 | 20240315 | 095900 | 4941921000 | 41900 | 41950 | 41950 | 41900 | 205 |
| 683 | 20240315 | 095800 | 4933328050 | 41950 | 42000 | 42000 | 41900 | 353 |
| 684 | 20240315 | 095700 | 4918511450 | 42000 | 42200 | 42200 | 41950 | 967 |
| 685 | 20240315 | 095600 | 4877811800 | 42250 | 42000 | 42250 | 42000 | 1489 |
| 686 | 20240315 | 095500 | 4815060700 | 42000 | 42100 | 42150 | 42000 | 1099 |
| 687 | 20240315 | 095400 | 4768825050 | 42100 | 41600 | 42100 | 41600 | 2583 |
| 688 | 20240315 | 095300 | 4660785000 | 41600 | 41550 | 41600 | 41550 | 295 |
| 689 | 20240315 | 095200 | 4648521500 | 41550 | 41500 | 41600 | 41450 | 319 |
| 690 | 20240315 | 095100 | 4635281400 | 41600 | 41600 | 41650 | 41600 | 351 |
| 691 | 20240315 | 095000 | 4620666750 | 41600 | 41350 | 41650 | 41350 | 426 |
| 692 | 20240315 | 094900 | 4602963700 | 41350 | 41550 | 41550 | 41300 | 1639 |
| 693 | 20240315 | 094800 | 4535080450 | 41550 | 41700 | 41750 | 41550 | 1070 |
| 694 | 20240315 | 094700 | 4490502500 | 41750 | 41650 | 41750 | 41650 | 429 |
| 695 | 20240315 | 094600 | 4472613250 | 41700 | 41650 | 41700 | 41650 | 778 |
| 696 | 20240315 | 094500 | 4440191600 | 41650 | 41500 | 41650 | 41500 | 345 |
| 697 | 20240315 | 094400 | 4425856800 | 41500 | 41600 | 41600 | 41500 | 599 |
| 698 | 20240315 | 094300 | 4400978200 | 41650 | 41400 | 41700 | 41400 | 1524 |
| 699 | 20240315 | 094200 | 4337793600 | 41450 | 41700 | 41900 | 41400 | 882 |
| 700 | 20240315 | 094100 | 4301120950 | 41700 | 41250 | 41700 | 41100 | 3788 |
| 701 | 20240315 | 094000 | 4145170000 | 41200 | 41450 | 41450 | 41200 | 2749 |
| 702 | 20240315 | 093900 | 4031570850 | 41450 | 41450 | 41700 | 41450 | 1114 |
| 703 | 20240315 | 093800 | 3985359650 | 41500 | 41550 | 41550 | 41450 | 1368 |
| 704 | 20240315 | 093700 | 3928612600 | 41550 | 41500 | 41700 | 41450 | 829 |
| 705 | 20240315 | 093600 | 3894199050 | 41750 | 41550 | 41750 | 41400 | 1735 |
| 706 | 20240315 | 093500 | 3822214350 | 41550 | 41750 | 41750 | 41550 | 247 |
| 707 | 20240315 | 093400 | 3811932100 | 41750 | 41500 | 41800 | 41500 | 1304 |
| 708 | 20240315 | 093300 | 3757661850 | 41550 | 41450 | 41550 | 41400 | 2189 |
| 709 | 20240315 | 093200 | 3666880450 | 41450 | 41550 | 41550 | 41350 | 175 |
| 710 | 20240315 | 093100 | 3659629850 | 41300 | 41750 | 41750 | 41300 | 1652 |
| 711 | 20240315 | 093000 | 3590967450 | 41750 | 41800 | 41800 | 41750 | 336 |
| 712 | 20240315 | 092900 | 3576927650 | 41750 | 41850 | 41850 | 41700 | 95 |
| 713 | 20240315 | 092800 | 3572959050 | 41850 | 41950 | 41950 | 41750 | 802 |
| 714 | 20240315 | 092700 | 3539373400 | 41950 | 41850 | 42050 | 41850 | 1757 |
| 715 | 20240315 | 092600 | 3465706750 | 41900 | 41650 | 41900 | 41650 | 647 |
| 716 | 20240315 | 092500 | 3438633750 | 41600 | 41850 | 41900 | 41550 | 1355 |
| 717 | 20240315 | 092400 | 3381987750 | 41900 | 41250 | 41950 | 41200 | 3013 |
| 718 | 20240315 | 092300 | 3256951850 | 41250 | 41300 | 41300 | 41150 | 1563 |
| 719 | 20240315 | 092200 | 3192513100 | 41200 | 41200 | 41200 | 41150 | 747 |
| 720 | 20240315 | 092100 | 3161745250 | 41200 | 41450 | 41500 | 41200 | 1577 |
| 721 | 20240315 | 092000 | 3096578150 | 41500 | 41100 | 41500 | 41100 | 3452 |
| 722 | 20240315 | 091900 | 2954426400 | 41150 | 40900 | 41250 | 40750 | 3574 |
| 723 | 20240315 | 091800 | 2808015300 | 40900 | 40300 | 41400 | 40250 | 4138 |
| 724 | 20240315 | 091700 | 2639119700 | 40500 | 41500 | 41500 | 40050 | 14708 |
| 725 | 20240315 | 091600 | 2039583500 | 41400 | 41650 | 41650 | 41400 | 3320 |
| 726 | 20240315 | 091500 | 1901781600 | 41600 | 41700 | 41700 | 41600 | 1305 |
| 727 | 20240315 | 091400 | 1847445750 | 41650 | 41750 | 41750 | 41650 | 1526 |
| 728 | 20240315 | 091300 | 1783772950 | 41750 | 41600 | 42000 | 41600 | 2283 |
| 729 | 20240315 | 091200 | 1688412600 | 41650 | 41500 | 41650 | 41450 | 4748 |
| 730 | 20240315 | 091100 | 1491232000 | 41500 | 42000 | 42000 | 41400 | 5556 |
| 731 | 20240315 | 091000 | 1259698950 | 41950 | 42450 | 42550 | 41900 | 7166 |
| 732 | 20240315 | 090900 | 957378950 | 42550 | 42650 | 42700 | 42400 | 1000 |
| 733 | 20240315 | 090800 | 914826700 | 42600 | 42400 | 42700 | 42400 | 1110 |
| 734 | 20240315 | 090700 | 867524450 | 42400 | 42300 | 42500 | 42250 | 1446 |
| 735 | 20240315 | 090600 | 806306100 | 42300 | 42300 | 42400 | 42250 | 1455 |
| 736 | 20240315 | 090500 | 744782550 | 42250 | 42450 | 42450 | 42250 | 2585 |
| 737 | 20240315 | 090400 | 635383150 | 42550 | 42500 | 42600 | 42300 | 2969 |
| 738 | 20240315 | 090300 | 509403050 | 42500 | 42850 | 42850 | 42500 | 2518 |
| 739 | 20240315 | 090200 | 402234350 | 42600 | 43000 | 43050 | 42500 | 3912 |
| 740 | 20240315 | 090100 | 235093800 | 43000 | 43000 | 43200 | 43000 | 1267 |
| 741 | 20240315 | 090000 | 180534200 | 42950 | 42800 | 43300 | 42800 | 3717 |