37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 202600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 3 | 20240319 | 202500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240319 | 202400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240319 | 202300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240319 | 202200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240319 | 202100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240319 | 202000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240319 | 201900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240319 | 201800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240319 | 201700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240319 | 201600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240319 | 201500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240319 | 201400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240319 | 201300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240319 | 201200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240319 | 201100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240319 | 201000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240319 | 200900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240319 | 200800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240319 | 200700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240319 | 200600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240319 | 200500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240319 | 200400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240319 | 200300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240319 | 200200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240319 | 200100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240319 | 200000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240319 | 195900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240319 | 195800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240319 | 195700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240319 | 195600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 33 | 20240319 | 195500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240319 | 195400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240319 | 195300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240319 | 195200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240319 | 195100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240319 | 195000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240319 | 194900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240319 | 194800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240319 | 194700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240319 | 194600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240319 | 194500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240319 | 194400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240319 | 194300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240319 | 194200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240319 | 194100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240319 | 194000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240319 | 193900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240319 | 193800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240319 | 193700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240319 | 193600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240319 | 193500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240319 | 193400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240319 | 193300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240319 | 193200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240319 | 193100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240319 | 193000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240319 | 192900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240319 | 192800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240319 | 192700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240319 | 192600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 63 | 20240319 | 192500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240319 | 192400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240319 | 192300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240319 | 192200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240319 | 192100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240319 | 192000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240319 | 191900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240319 | 191800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240319 | 191700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240319 | 191600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240319 | 191500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240319 | 191400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240319 | 191300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240319 | 191200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240319 | 191100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240319 | 191000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240319 | 190900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240319 | 190800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240319 | 190700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240319 | 190600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240319 | 190500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240319 | 190400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240319 | 190300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240319 | 190200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240319 | 190100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240319 | 190000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240319 | 185900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240319 | 185800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240319 | 185700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240319 | 185600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 93 | 20240319 | 185500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240319 | 185400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240319 | 185300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240319 | 185200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240319 | 185100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240319 | 185000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240319 | 184900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240319 | 184800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240319 | 184700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240319 | 184600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240319 | 184500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240319 | 184400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240319 | 184300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240319 | 184200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240319 | 184100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240319 | 184000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240319 | 183900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240319 | 183800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240319 | 183700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240319 | 183600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240319 | 183500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240319 | 183400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240319 | 183300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240319 | 183200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240319 | 183100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240319 | 183000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240319 | 182900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240319 | 182800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240319 | 182700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240319 | 182600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 123 | 20240319 | 182500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240319 | 182400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240319 | 182300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240319 | 182200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240319 | 182100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240319 | 182000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240319 | 181900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240319 | 181800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240319 | 181700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240319 | 181600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240319 | 181500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240319 | 181400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240319 | 181300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240319 | 181200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240319 | 181100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240319 | 181000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240319 | 180900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240319 | 180800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240319 | 180700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240319 | 180600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240319 | 180500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240319 | 180400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240319 | 180300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240319 | 180200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240319 | 180100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240319 | 180000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240319 | 175900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240319 | 175800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240319 | 175700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240319 | 175600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 153 | 20240319 | 175500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240319 | 175400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240319 | 175300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240319 | 175200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240319 | 175100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240319 | 175000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240319 | 174900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240319 | 174800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240319 | 174700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240319 | 174600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240319 | 174500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240319 | 174400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240319 | 174300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240319 | 174200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240319 | 174100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240319 | 174000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240319 | 173900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240319 | 173800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240319 | 173700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240319 | 173600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240319 | 173500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240319 | 173400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240319 | 173300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240319 | 173200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240319 | 173100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240319 | 173000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240319 | 172900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240319 | 172800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240319 | 172700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240319 | 172600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 183 | 20240319 | 172500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240319 | 172400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240319 | 172300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240319 | 172200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240319 | 172100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240319 | 172000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240319 | 171900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240319 | 171800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240319 | 171700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240319 | 171600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240319 | 171500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240319 | 171400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240319 | 171300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240319 | 171200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240319 | 171100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240319 | 171000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20240319 | 170900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240319 | 170800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240319 | 170700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240319 | 170600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240319 | 170500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240319 | 170400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240319 | 170300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240319 | 170200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240319 | 170100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240319 | 170000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240319 | 165900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240319 | 165800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240319 | 165700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240319 | 165600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 213 | 20240319 | 165500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240319 | 165400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240319 | 165300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20240319 | 165200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20240319 | 165100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20240319 | 165000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20240319 | 164900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20240319 | 164800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20240319 | 164700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20240319 | 164600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20240319 | 164500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20240319 | 164400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20240319 | 164300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20240319 | 164200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20240319 | 164100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20240319 | 164000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20240319 | 163900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20240319 | 163800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20240319 | 163700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20240319 | 163600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20240319 | 163500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20240319 | 163400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20240319 | 163300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20240319 | 163200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20240319 | 163100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20240319 | 163000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20240319 | 162900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20240319 | 162800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20240319 | 162700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20240319 | 162600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 243 | 20240319 | 162500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20240319 | 162400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20240319 | 162300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20240319 | 162200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20240319 | 162100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20240319 | 162000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20240319 | 161900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20240319 | 161800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20240319 | 161700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20240319 | 161600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20240319 | 161500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20240319 | 161400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20240319 | 161300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20240319 | 161200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20240319 | 161100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20240319 | 161000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20240319 | 160900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20240319 | 160800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20240319 | 160700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20240319 | 160600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20240319 | 160500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20240319 | 160400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20240319 | 160300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20240319 | 160200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20240319 | 160100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20240319 | 160000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20240319 | 155900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20240319 | 155800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20240319 | 155700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20240319 | 155600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 273 | 20240319 | 155500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20240319 | 155400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20240319 | 155300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20240319 | 155200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20240319 | 155100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20240319 | 155000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20240319 | 154900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20240319 | 154800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20240319 | 154700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20240319 | 154600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20240319 | 154500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20240319 | 154400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20240319 | 154300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20240319 | 154200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20240319 | 154100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20240319 | 154000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20240319 | 153900 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20240319 | 153800 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20240319 | 153700 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20240319 | 153600 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20240319 | 153500 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20240319 | 153400 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20240319 | 153300 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20240319 | 153200 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20240319 | 153100 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 298 | 20240319 | 153000 | 23146409750 | 42450 | 42450 | 42450 | 42450 | 10037 |
| 299 | 20240319 | 152900 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 300 | 20240319 | 152800 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 301 | 20240319 | 152700 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 302 | 20240319 | 152600 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 303 | 20240319 | 152500 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 304 | 20240319 | 152400 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 305 | 20240319 | 152300 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 306 | 20240319 | 152200 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 307 | 20240319 | 152100 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 308 | 20240319 | 152000 | 22720339100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 309 | 20240319 | 151900 | 22720339100 | 42050 | 42050 | 42100 | 42000 | 906 |
| 310 | 20240319 | 151800 | 22682245850 | 42000 | 42100 | 42100 | 42000 | 746 |
| 311 | 20240319 | 151700 | 22650886450 | 42100 | 42050 | 42150 | 42000 | 1372 |
| 312 | 20240319 | 151600 | 22593229650 | 42100 | 42100 | 42150 | 42050 | 880 |
| 313 | 20240319 | 151500 | 22556178700 | 42100 | 42150 | 42200 | 42100 | 969 |
| 314 | 20240319 | 151400 | 22515352950 | 42250 | 42150 | 42250 | 42050 | 1226 |
| 315 | 20240319 | 151300 | 22463682900 | 42050 | 42100 | 42150 | 42050 | 533 |
| 316 | 20240319 | 151200 | 22441256050 | 42200 | 42350 | 42350 | 42150 | 278 |
| 317 | 20240319 | 151100 | 22429525700 | 42350 | 42400 | 42400 | 42200 | 674 |
| 318 | 20240319 | 151000 | 22400981650 | 42350 | 42400 | 42450 | 42350 | 758 |
| 319 | 20240319 | 150900 | 22368843600 | 42350 | 42400 | 42400 | 42350 | 278 |
| 320 | 20240319 | 150800 | 22357063200 | 42400 | 42250 | 42400 | 42200 | 1524 |
| 321 | 20240319 | 150700 | 22292590100 | 42200 | 42200 | 42250 | 42100 | 555 |
| 322 | 20240319 | 150600 | 22269164800 | 42100 | 41950 | 42200 | 41950 | 850 |
| 323 | 20240319 | 150500 | 22233445350 | 42000 | 42100 | 42100 | 41950 | 380 |
| 324 | 20240319 | 150400 | 22217468700 | 42150 | 42100 | 42200 | 42100 | 211 |
| 325 | 20240319 | 150300 | 22208572700 | 42150 | 41850 | 42150 | 41850 | 2712 |
| 326 | 20240319 | 150200 | 22094778550 | 41900 | 41850 | 42000 | 41850 | 426 |
| 327 | 20240319 | 150100 | 22076929450 | 42000 | 41850 | 42000 | 41850 | 141 |
| 328 | 20240319 | 150000 | 22071020500 | 42100 | 41750 | 42100 | 41700 | 1355 |
| 329 | 20240319 | 145900 | 22014365650 | 41750 | 41800 | 41800 | 41650 | 846 |
| 330 | 20240319 | 145800 | 21979083150 | 41800 | 41750 | 41800 | 41650 | 1390 |
| 331 | 20240319 | 145700 | 21921101550 | 41800 | 41750 | 42050 | 41700 | 1317 |
| 332 | 20240319 | 145600 | 21866099750 | 41700 | 42100 | 42150 | 41650 | 5824 |
| 333 | 20240319 | 145500 | 21622404950 | 42150 | 42350 | 42350 | 42150 | 219 |
| 334 | 20240319 | 145400 | 21613173800 | 42150 | 42300 | 42350 | 42150 | 429 |
| 335 | 20240319 | 145300 | 21595064700 | 42150 | 42050 | 42150 | 42050 | 287 |
| 336 | 20240319 | 145200 | 21582978400 | 42050 | 42050 | 42100 | 42050 | 110 |
| 337 | 20240319 | 145100 | 21578352550 | 42000 | 42000 | 42100 | 41950 | 732 |
| 338 | 20240319 | 145000 | 21547617300 | 42050 | 42050 | 42050 | 41950 | 853 |
| 339 | 20240319 | 144900 | 21511808450 | 42050 | 42050 | 42100 | 42000 | 1503 |
| 340 | 20240319 | 144800 | 21448670500 | 42050 | 42100 | 42150 | 42050 | 1636 |
| 341 | 20240319 | 144700 | 21379862800 | 42100 | 42100 | 42150 | 42100 | 799 |
| 342 | 20240319 | 144600 | 21346224600 | 42100 | 42150 | 42150 | 42050 | 2978 |
| 343 | 20240319 | 144500 | 21220846500 | 42150 | 42250 | 42250 | 42150 | 862 |
| 344 | 20240319 | 144400 | 21184470700 | 42200 | 42250 | 42250 | 42150 | 572 |
| 345 | 20240319 | 144300 | 21160335300 | 42200 | 42250 | 42300 | 42200 | 74 |
| 346 | 20240319 | 144200 | 21157208700 | 42250 | 42150 | 42250 | 42100 | 298 |
| 347 | 20240319 | 144100 | 21144646550 | 42200 | 42150 | 42200 | 42100 | 299 |
| 348 | 20240319 | 144000 | 21132046350 | 42150 | 42100 | 42200 | 42100 | 345 |
| 349 | 20240319 | 143900 | 21117514550 | 42100 | 42300 | 42300 | 42100 | 1950 |
| 350 | 20240319 | 143800 | 21035189950 | 42300 | 42300 | 42350 | 42300 | 248 |
| 351 | 20240319 | 143700 | 21024698800 | 42350 | 42350 | 42400 | 42300 | 632 |
| 352 | 20240319 | 143600 | 20997937600 | 42400 | 42500 | 42500 | 42400 | 1259 |
| 353 | 20240319 | 143500 | 20944511100 | 42500 | 42550 | 42600 | 42500 | 231 |
| 354 | 20240319 | 143400 | 20934687000 | 42600 | 42600 | 42600 | 42600 | 114 |
| 355 | 20240319 | 143300 | 20929830600 | 42650 | 42600 | 42850 | 42600 | 226 |
| 356 | 20240319 | 143200 | 20920172050 | 42600 | 42550 | 42650 | 42550 | 600 |
| 357 | 20240319 | 143100 | 20894627550 | 42550 | 42500 | 42550 | 42500 | 27 |
| 358 | 20240319 | 143000 | 20893479000 | 42550 | 42500 | 42550 | 42500 | 70 |
| 359 | 20240319 | 142900 | 20890503450 | 42500 | 42500 | 42500 | 42500 | 45 |
| 360 | 20240319 | 142800 | 20888590950 | 42500 | 42500 | 42500 | 42500 | 152 |
| 361 | 20240319 | 142700 | 20882130950 | 42500 | 42500 | 42600 | 42500 | 473 |
| 362 | 20240319 | 142600 | 20862028350 | 42500 | 42450 | 42500 | 42400 | 509 |
| 363 | 20240319 | 142500 | 20840431300 | 42500 | 42600 | 42650 | 42400 | 3306 |
| 364 | 20240319 | 142400 | 20699768050 | 42650 | 42600 | 42650 | 42600 | 243 |
| 365 | 20240319 | 142300 | 20689415750 | 42650 | 42600 | 42700 | 42600 | 163 |
| 366 | 20240319 | 142200 | 20682466450 | 42700 | 42650 | 42700 | 42600 | 2200 |
| 367 | 20240319 | 142100 | 20588651850 | 42700 | 42650 | 42700 | 42650 | 718 |
| 368 | 20240319 | 142000 | 20557998400 | 42650 | 42700 | 42750 | 42650 | 352 |
| 369 | 20240319 | 141900 | 20542975400 | 42700 | 42750 | 42750 | 42650 | 138 |
| 370 | 20240319 | 141800 | 20537082950 | 42750 | 42700 | 42900 | 42700 | 519 |
| 371 | 20240319 | 141700 | 20514920650 | 42700 | 42750 | 42900 | 42700 | 577 |
| 372 | 20240319 | 141600 | 20490215650 | 42750 | 42800 | 42800 | 42700 | 270 |
| 373 | 20240319 | 141500 | 20478677200 | 42850 | 42900 | 42900 | 42800 | 61 |
| 374 | 20240319 | 141400 | 20476062450 | 42750 | 42850 | 42850 | 42750 | 10 |
| 375 | 20240319 | 141300 | 20475634150 | 42900 | 42800 | 42900 | 42700 | 788 |
| 376 | 20240319 | 141200 | 20441894350 | 42950 | 42900 | 42950 | 42900 | 352 |
| 377 | 20240319 | 141100 | 20426776050 | 42950 | 42700 | 42950 | 42700 | 292 |
| 378 | 20240319 | 141000 | 20414246050 | 42700 | 43000 | 43000 | 42700 | 272 |
| 379 | 20240319 | 140900 | 20402605450 | 43000 | 42750 | 43000 | 42750 | 702 |
| 380 | 20240319 | 140800 | 20372448950 | 42750 | 42850 | 42950 | 42750 | 404 |
| 381 | 20240319 | 140700 | 20355166600 | 42900 | 42950 | 42950 | 42900 | 239 |
| 382 | 20240319 | 140600 | 20344913450 | 42900 | 42900 | 43000 | 42900 | 49 |
| 383 | 20240319 | 140500 | 20342808200 | 42850 | 42850 | 43000 | 42850 | 833 |
| 384 | 20240319 | 140400 | 20307009650 | 42900 | 42800 | 42900 | 42800 | 462 |
| 385 | 20240319 | 140300 | 20287215400 | 42700 | 42800 | 42800 | 42700 | 175 |
| 386 | 20240319 | 140200 | 20279739050 | 42800 | 42750 | 42800 | 42750 | 52 |
| 387 | 20240319 | 140100 | 20277513950 | 42750 | 42750 | 42750 | 42750 | 74 |
| 388 | 20240319 | 140000 | 20274350450 | 42750 | 42850 | 42850 | 42750 | 144 |
| 389 | 20240319 | 135900 | 20268189000 | 42850 | 42850 | 42850 | 42850 | 11 |
| 390 | 20240319 | 135800 | 20267717650 | 42850 | 42900 | 42900 | 42850 | 52 |
| 391 | 20240319 | 135700 | 20265489150 | 42850 | 42950 | 42950 | 42850 | 786 |
| 392 | 20240319 | 135600 | 20231756150 | 42950 | 42950 | 42950 | 42900 | 488 |
| 393 | 20240319 | 135500 | 20210801000 | 42950 | 43000 | 43000 | 42900 | 555 |
| 394 | 20240319 | 135400 | 20186965400 | 43050 | 43000 | 43100 | 42750 | 245 |
| 395 | 20240319 | 135300 | 20176431750 | 42750 | 42600 | 43000 | 42500 | 5340 |
| 396 | 20240319 | 135200 | 19947634300 | 42550 | 42550 | 42550 | 42550 | 247 |
| 397 | 20240319 | 135100 | 19937124450 | 42550 | 42650 | 42650 | 42550 | 211 |
| 398 | 20240319 | 135000 | 19928137350 | 42600 | 42600 | 42600 | 42600 | 178 |
| 399 | 20240319 | 134900 | 19920554550 | 42600 | 42600 | 42600 | 42600 | 83 |
| 400 | 20240319 | 134800 | 19917018750 | 42600 | 42600 | 42600 | 42600 | 42 |
| 401 | 20240319 | 134700 | 19915229550 | 42600 | 42650 | 42650 | 42600 | 443 |
| 402 | 20240319 | 134600 | 19896356450 | 42600 | 42600 | 42600 | 42600 | 459 |
| 403 | 20240319 | 134500 | 19876803050 | 42650 | 42650 | 42650 | 42650 | 21 |
| 404 | 20240319 | 134400 | 19875907400 | 42650 | 42600 | 42650 | 42600 | 68 |
| 405 | 20240319 | 134300 | 19873007900 | 42600 | 42600 | 42600 | 42600 | 229 |
| 406 | 20240319 | 134200 | 19863252500 | 42550 | 42500 | 42550 | 42500 | 200 |
| 407 | 20240319 | 134100 | 19854742550 | 42450 | 42500 | 42500 | 42450 | 700 |
| 408 | 20240319 | 134000 | 19825002650 | 42500 | 42550 | 42550 | 42500 | 512 |
| 409 | 20240319 | 133900 | 19803218350 | 42550 | 42650 | 42650 | 42550 | 265 |
| 410 | 20240319 | 133800 | 19791930300 | 42650 | 42650 | 42700 | 42650 | 89 |
| 411 | 20240319 | 133700 | 19788133600 | 42650 | 42450 | 42650 | 42450 | 488 |
| 412 | 20240319 | 133600 | 19767394000 | 42500 | 42650 | 42650 | 42500 | 2333 |
| 413 | 20240319 | 133500 | 19668099400 | 42600 | 42600 | 42650 | 42600 | 37 |
| 414 | 20240319 | 133400 | 19666522800 | 42600 | 42800 | 42800 | 42600 | 163 |
| 415 | 20240319 | 133300 | 19659568200 | 42600 | 42700 | 42800 | 42600 | 1034 |
| 416 | 20240319 | 133200 | 19615439650 | 42700 | 42800 | 42800 | 42700 | 248 |
| 417 | 20240319 | 133100 | 19604847850 | 42800 | 42650 | 42800 | 42650 | 383 |
| 418 | 20240319 | 133000 | 19588486300 | 42650 | 42600 | 42650 | 42600 | 82 |
| 419 | 20240319 | 132900 | 19584989700 | 42550 | 42500 | 42550 | 42500 | 40 |
| 420 | 20240319 | 132800 | 19583288000 | 42500 | 42600 | 42600 | 42500 | 371 |
| 421 | 20240319 | 132700 | 19567494900 | 42500 | 42800 | 42800 | 42500 | 2925 |
| 422 | 20240319 | 132600 | 19442738850 | 42800 | 42750 | 42800 | 42750 | 172 |
| 423 | 20240319 | 132500 | 19435385750 | 42750 | 42800 | 42800 | 42750 | 228 |
| 424 | 20240319 | 132400 | 19425631700 | 42750 | 42800 | 42800 | 42700 | 217 |
| 425 | 20240319 | 132300 | 19416350400 | 42800 | 42800 | 42800 | 42750 | 549 |
| 426 | 20240319 | 132200 | 19392864450 | 42800 | 42850 | 42900 | 42750 | 367 |
| 427 | 20240319 | 132100 | 19377148650 | 42900 | 42850 | 42900 | 42850 | 417 |
| 428 | 20240319 | 132000 | 19359277100 | 42850 | 42800 | 42850 | 42750 | 668 |
| 429 | 20240319 | 131900 | 19330660200 | 42750 | 42800 | 42800 | 42750 | 1390 |
| 430 | 20240319 | 131800 | 19271169800 | 42800 | 42700 | 42800 | 42700 | 816 |
| 431 | 20240319 | 131700 | 19236302950 | 42700 | 42600 | 42700 | 42600 | 442 |
| 432 | 20240319 | 131600 | 19217446800 | 42650 | 42600 | 42650 | 42600 | 22 |
| 433 | 20240319 | 131500 | 19216509350 | 42600 | 42650 | 42650 | 42400 | 126 |
| 434 | 20240319 | 131400 | 19211155250 | 42650 | 42650 | 42650 | 42500 | 131 |
| 435 | 20240319 | 131300 | 19205574850 | 42650 | 42750 | 42750 | 42650 | 321 |
| 436 | 20240319 | 131200 | 19191870900 | 42750 | 42650 | 42750 | 42650 | 554 |
| 437 | 20240319 | 131100 | 19168230700 | 42600 | 42700 | 42700 | 42600 | 111 |
| 438 | 20240319 | 131000 | 19163495850 | 42700 | 42650 | 42700 | 42650 | 479 |
| 439 | 20240319 | 130900 | 19143047550 | 42600 | 42400 | 42650 | 42400 | 71 |
| 440 | 20240319 | 130800 | 19140023500 | 42350 | 42650 | 42700 | 42300 | 435 |
| 441 | 20240319 | 130700 | 19121530550 | 42700 | 42850 | 42850 | 42650 | 1405 |
| 442 | 20240319 | 130600 | 19061462500 | 42850 | 42700 | 42850 | 42650 | 993 |
| 443 | 20240319 | 130500 | 19019013400 | 42700 | 42650 | 42700 | 42650 | 378 |
| 444 | 20240319 | 130400 | 19002873800 | 42650 | 42700 | 42700 | 42600 | 365 |
| 445 | 20240319 | 130300 | 18987299150 | 42700 | 42400 | 42750 | 42350 | 3029 |
| 446 | 20240319 | 130200 | 18858340900 | 42350 | 42300 | 42350 | 42300 | 113 |
| 447 | 20240319 | 130100 | 18853557600 | 42300 | 42300 | 42300 | 42300 | 145 |
| 448 | 20240319 | 130000 | 18847424100 | 42300 | 42250 | 42350 | 42250 | 72 |
| 449 | 20240319 | 125900 | 18844375500 | 42250 | 42200 | 42250 | 42200 | 41 |
| 450 | 20240319 | 125800 | 18842644900 | 42200 | 42100 | 42200 | 42100 | 64 |
| 451 | 20240319 | 125700 | 18839945250 | 42200 | 42100 | 42200 | 42100 | 60 |
| 452 | 20240319 | 125600 | 18837419150 | 42100 | 42100 | 42100 | 42100 | 50 |
| 453 | 20240319 | 125500 | 18835314150 | 42100 | 42100 | 42100 | 42100 | 84 |
| 454 | 20240319 | 125400 | 18831777750 | 42100 | 42100 | 42200 | 42050 | 111 |
| 455 | 20240319 | 125300 | 18827107550 | 42100 | 42150 | 42150 | 42050 | 369 |
| 456 | 20240319 | 125200 | 18811565500 | 42150 | 42200 | 42200 | 42150 | 151 |
| 457 | 20240319 | 125100 | 18805194850 | 42200 | 42300 | 42300 | 42200 | 156 |
| 458 | 20240319 | 125000 | 18798608300 | 42300 | 42300 | 42300 | 42300 | 120 |
| 459 | 20240319 | 124900 | 18793532300 | 42300 | 42450 | 42450 | 42300 | 248 |
| 460 | 20240319 | 124800 | 18783029850 | 42450 | 42500 | 42500 | 42400 | 471 |
| 461 | 20240319 | 124700 | 18763039600 | 42500 | 42400 | 42500 | 42400 | 1080 |
| 462 | 20240319 | 124600 | 18717177350 | 42400 | 42300 | 42400 | 42300 | 651 |
| 463 | 20240319 | 124500 | 18689612850 | 42300 | 42250 | 42300 | 42250 | 162 |
| 464 | 20240319 | 124400 | 18682763350 | 42200 | 42200 | 42200 | 42150 | 26 |
| 465 | 20240319 | 124300 | 18681666400 | 42150 | 42200 | 42200 | 42150 | 7 |
| 466 | 20240319 | 124200 | 18681371250 | 42200 | 42200 | 42200 | 42200 | 1 |
| 467 | 20240319 | 124100 | 18681329050 | 42150 | 42150 | 42150 | 42150 | 11 |
| 468 | 20240319 | 124000 | 18680865400 | 42150 | 42150 | 42150 | 42150 | 30 |
| 469 | 20240319 | 123900 | 18679600900 | 42150 | 42150 | 42150 | 42150 | 5 |
| 470 | 20240319 | 123800 | 18679390150 | 42150 | 42300 | 42300 | 42150 | 14 |
| 471 | 20240319 | 123700 | 18678799900 | 42100 | 42050 | 42100 | 42050 | 131 |
| 472 | 20240319 | 123600 | 18673284850 | 42050 | 42050 | 42050 | 42050 | 178 |
| 473 | 20240319 | 123500 | 18665799950 | 42100 | 42050 | 42100 | 42050 | 52 |
| 474 | 20240319 | 123400 | 18663613250 | 42050 | 42100 | 42100 | 42050 | 570 |
| 475 | 20240319 | 123300 | 18639618300 | 42150 | 42150 | 42150 | 42150 | 76 |
| 476 | 20240319 | 123200 | 18636414900 | 42150 | 42300 | 42300 | 42150 | 247 |
| 477 | 20240319 | 123100 | 18625982750 | 42250 | 42300 | 42350 | 42250 | 240 |
| 478 | 20240319 | 123000 | 18615829750 | 42350 | 42350 | 42350 | 42350 | 2 |
| 479 | 20240319 | 122900 | 18615745050 | 42350 | 42350 | 42350 | 42300 | 125 |
| 480 | 20240319 | 122800 | 18610457200 | 42400 | 42350 | 42400 | 42300 | 374 |
| 481 | 20240319 | 122700 | 18594601950 | 42350 | 42250 | 42350 | 42250 | 347 |
| 482 | 20240319 | 122600 | 18579924450 | 42250 | 42300 | 42300 | 42100 | 442 |
| 483 | 20240319 | 122500 | 18561237250 | 42250 | 42050 | 42250 | 42050 | 641 |
| 484 | 20240319 | 122400 | 18534225400 | 42050 | 42000 | 42050 | 42000 | 38 |
| 485 | 20240319 | 122300 | 18532628500 | 42000 | 42100 | 42100 | 42000 | 63 |
| 486 | 20240319 | 122200 | 18529979850 | 42050 | 42150 | 42150 | 42050 | 200 |
| 487 | 20240319 | 122100 | 18521563300 | 42200 | 42100 | 42200 | 42100 | 40 |
| 488 | 20240319 | 122000 | 18519878400 | 42200 | 42100 | 42200 | 42100 | 260 |
| 489 | 20240319 | 121900 | 18508927800 | 42100 | 42100 | 42100 | 42100 | 107 |
| 490 | 20240319 | 121800 | 18504423100 | 42100 | 42200 | 42200 | 42100 | 320 |
| 491 | 20240319 | 121700 | 18490931600 | 42200 | 42100 | 42250 | 42100 | 128 |
| 492 | 20240319 | 121600 | 18485531600 | 42100 | 42200 | 42200 | 42100 | 66 |
| 493 | 20240319 | 121500 | 18482752850 | 42200 | 42100 | 42200 | 42100 | 8 |
| 494 | 20240319 | 121400 | 18482415550 | 42150 | 42100 | 42150 | 42050 | 170 |
| 495 | 20240319 | 121300 | 18475259650 | 42150 | 42250 | 42250 | 42150 | 356 |
| 496 | 20240319 | 121200 | 18460235700 | 42250 | 42300 | 42300 | 42200 | 382 |
| 497 | 20240319 | 121100 | 18444095600 | 42300 | 42300 | 42300 | 42250 | 304 |
| 498 | 20240319 | 121000 | 18431241800 | 42300 | 42100 | 42300 | 42100 | 679 |
| 499 | 20240319 | 120900 | 18402533950 | 42000 | 42000 | 42050 | 42000 | 292 |
| 500 | 20240319 | 120800 | 18390259900 | 41950 | 41950 | 41950 | 41950 | 114 |
| 501 | 20240319 | 120700 | 18385477600 | 41950 | 41950 | 42000 | 41950 | 9 |
| 502 | 20240319 | 120600 | 18385100000 | 42000 | 42050 | 42050 | 42000 | 17 |
| 503 | 20240319 | 120500 | 18384385800 | 42100 | 42100 | 42100 | 42100 | 6 |
| 504 | 20240319 | 120400 | 18384133200 | 42150 | 42150 | 42150 | 42150 | 1 |
| 505 | 20240319 | 120300 | 18384091050 | 42200 | 42250 | 42250 | 42150 | 244 |
| 506 | 20240319 | 120200 | 18373791150 | 42200 | 41950 | 42200 | 41900 | 3203 |
| 507 | 20240319 | 120100 | 18239143000 | 41950 | 41850 | 41950 | 41850 | 232 |
| 508 | 20240319 | 120000 | 18229415550 | 41850 | 41850 | 41850 | 41850 | 20 |
| 509 | 20240319 | 115900 | 18228578550 | 41850 | 41850 | 41850 | 41850 | 24 |
| 510 | 20240319 | 115800 | 18227574150 | 41800 | 41850 | 41850 | 41800 | 290 |
| 511 | 20240319 | 115700 | 18215448600 | 41800 | 41800 | 41800 | 41800 | 8 |
| 512 | 20240319 | 115600 | 18215114200 | 41800 | 41800 | 41800 | 41800 | 0 |
| 513 | 20240319 | 115500 | 18215114200 | 41800 | 41750 | 41800 | 41750 | 126 |
| 514 | 20240319 | 115400 | 18209847750 | 41750 | 41750 | 41750 | 41750 | 286 |
| 515 | 20240319 | 115300 | 18197907250 | 41800 | 41900 | 41900 | 41800 | 304 |
| 516 | 20240319 | 115200 | 18185198700 | 41850 | 41800 | 41850 | 41800 | 108 |
| 517 | 20240319 | 115100 | 18180682450 | 41800 | 41800 | 41800 | 41800 | 0 |
| 518 | 20240319 | 115000 | 18180682450 | 41800 | 41800 | 41800 | 41750 | 262 |
| 519 | 20240319 | 114900 | 18169730900 | 41750 | 41850 | 41850 | 41750 | 1512 |
| 520 | 20240319 | 114800 | 18106541950 | 41950 | 41950 | 41950 | 41900 | 51 |
| 521 | 20240319 | 114700 | 18104404500 | 41950 | 41850 | 41950 | 41850 | 177 |
| 522 | 20240319 | 114600 | 18096981300 | 41900 | 41850 | 41900 | 41800 | 37 |
| 523 | 20240319 | 114500 | 18095432300 | 41850 | 41850 | 41850 | 41850 | 20 |
| 524 | 20240319 | 114400 | 18094595300 | 41900 | 41900 | 41900 | 41900 | 177 |
| 525 | 20240319 | 114300 | 18087179000 | 41900 | 41800 | 41900 | 41750 | 685 |
| 526 | 20240319 | 114200 | 18058515750 | 41900 | 41800 | 41900 | 41800 | 33 |
| 527 | 20240319 | 114100 | 18057136250 | 41800 | 41950 | 41950 | 41800 | 598 |
| 528 | 20240319 | 114000 | 18032139200 | 41850 | 42000 | 42000 | 41800 | 107 |
| 529 | 20240319 | 113900 | 18027659250 | 42000 | 41800 | 42000 | 41800 | 142 |
| 530 | 20240319 | 113800 | 18021711950 | 41800 | 41850 | 41850 | 41800 | 60 |
| 531 | 20240319 | 113700 | 18019203700 | 41800 | 41800 | 41850 | 41800 | 87 |
| 532 | 20240319 | 113600 | 18015566550 | 41800 | 42000 | 42000 | 41800 | 322 |
| 533 | 20240319 | 113500 | 18002101850 | 42000 | 42000 | 42000 | 42000 | 2 |
| 534 | 20240319 | 113400 | 18002017850 | 41900 | 41900 | 41900 | 41800 | 367 |
| 535 | 20240319 | 113300 | 17986649300 | 41800 | 41900 | 41900 | 41800 | 293 |
| 536 | 20240319 | 113200 | 17974395950 | 41900 | 41850 | 41900 | 41850 | 5 |
| 537 | 20240319 | 113100 | 17974186500 | 41850 | 41850 | 41850 | 41850 | 148 |
| 538 | 20240319 | 113000 | 17967992700 | 41850 | 41900 | 41900 | 41850 | 256 |
| 539 | 20240319 | 112900 | 17957278450 | 41900 | 41900 | 42050 | 41900 | 73 |
| 540 | 20240319 | 112800 | 17954209250 | 41900 | 41900 | 41900 | 41900 | 45 |
| 541 | 20240319 | 112700 | 17952323750 | 41900 | 42000 | 42000 | 41900 | 58 |
| 542 | 20240319 | 112600 | 17949890200 | 42000 | 42000 | 42000 | 41950 | 214 |
| 543 | 20240319 | 112500 | 17940903000 | 42000 | 42000 | 42100 | 42000 | 263 |
| 544 | 20240319 | 112400 | 17929856200 | 42100 | 42000 | 42100 | 42000 | 167 |
| 545 | 20240319 | 112300 | 17922832200 | 42000 | 42000 | 42000 | 41900 | 357 |
| 546 | 20240319 | 112200 | 17907842150 | 41950 | 42000 | 42100 | 41950 | 77 |
| 547 | 20240319 | 112100 | 17904608300 | 41900 | 41950 | 42000 | 41900 | 353 |
| 548 | 20240319 | 112000 | 17889802050 | 41950 | 41900 | 41950 | 41900 | 19 |
| 549 | 20240319 | 111900 | 17889005300 | 41850 | 41850 | 41850 | 41850 | 239 |
| 550 | 20240319 | 111800 | 17879003150 | 41850 | 41850 | 41900 | 41850 | 61 |
| 551 | 20240319 | 111700 | 17876449000 | 41850 | 41850 | 41850 | 41850 | 5 |
| 552 | 20240319 | 111600 | 17876239750 | 41850 | 41850 | 41850 | 41850 | 106 |
| 553 | 20240319 | 111500 | 17871803650 | 41900 | 41900 | 41950 | 41800 | 1298 |
| 554 | 20240319 | 111400 | 17817368550 | 41800 | 41900 | 41900 | 41800 | 195 |
| 555 | 20240319 | 111300 | 17809202150 | 41900 | 41950 | 41950 | 41850 | 96 |
| 556 | 20240319 | 111200 | 17805180700 | 41950 | 41850 | 41950 | 41850 | 159 |
| 557 | 20240319 | 111100 | 17798519900 | 41850 | 41800 | 41900 | 41800 | 63 |
| 558 | 20240319 | 111000 | 17795882650 | 41800 | 41800 | 41800 | 41800 | 70 |
| 559 | 20240319 | 110900 | 17792956650 | 41750 | 41750 | 41750 | 41750 | 5 |
| 560 | 20240319 | 110800 | 17792747900 | 41850 | 41800 | 41850 | 41650 | 220 |
| 561 | 20240319 | 110700 | 17783567300 | 41800 | 41800 | 41850 | 41800 | 48 |
| 562 | 20240319 | 110600 | 17781560600 | 41850 | 41850 | 41850 | 41850 | 50 |
| 563 | 20240319 | 110500 | 17779468100 | 41850 | 41750 | 41850 | 41750 | 97 |
| 564 | 20240319 | 110400 | 17775410450 | 41800 | 41750 | 41850 | 41750 | 126 |
| 565 | 20240319 | 110300 | 17770147850 | 41700 | 41700 | 41750 | 41650 | 400 |
| 566 | 20240319 | 110200 | 17753474200 | 41700 | 41650 | 41700 | 41650 | 384 |
| 567 | 20240319 | 110100 | 17737478600 | 41650 | 41800 | 41800 | 41650 | 1616 |
| 568 | 20240319 | 110000 | 17670058900 | 41800 | 41900 | 41900 | 41800 | 1049 |
| 569 | 20240319 | 105900 | 17626199700 | 41850 | 41850 | 41850 | 41850 | 126 |
| 570 | 20240319 | 105800 | 17620926600 | 41850 | 42100 | 42100 | 41850 | 70 |
| 571 | 20240319 | 105700 | 17617996550 | 42150 | 42150 | 42150 | 41850 | 107 |
| 572 | 20240319 | 105600 | 17613489200 | 41850 | 42000 | 42000 | 41850 | 540 |
| 573 | 20240319 | 105500 | 17590877000 | 42200 | 41900 | 42300 | 41850 | 192 |
| 574 | 20240319 | 105400 | 17582776200 | 41900 | 41900 | 41900 | 41850 | 53 |
| 575 | 20240319 | 105300 | 17580557500 | 41900 | 42050 | 42150 | 41900 | 2922 |
| 576 | 20240319 | 105200 | 17457843800 | 42100 | 42100 | 42150 | 42100 | 935 |
| 577 | 20240319 | 105100 | 17418480000 | 42150 | 42150 | 42150 | 42100 | 94 |
| 578 | 20240319 | 105000 | 17414519500 | 42200 | 42200 | 42200 | 42200 | 436 |
| 579 | 20240319 | 104900 | 17396120300 | 42250 | 42300 | 42300 | 42250 | 150 |
| 580 | 20240319 | 104800 | 17389776250 | 42300 | 42200 | 42300 | 42200 | 97 |
| 581 | 20240319 | 104700 | 17385676150 | 42200 | 42200 | 42300 | 42200 | 575 |
| 582 | 20240319 | 104600 | 17361409700 | 42100 | 42400 | 42400 | 42100 | 1137 |
| 583 | 20240319 | 104500 | 17313391000 | 42350 | 42300 | 42350 | 42300 | 205 |
| 584 | 20240319 | 104400 | 17304714850 | 42250 | 42250 | 42300 | 42250 | 196 |
| 585 | 20240319 | 104300 | 17296425000 | 42200 | 42200 | 42200 | 42200 | 112 |
| 586 | 20240319 | 104200 | 17291698600 | 42200 | 42250 | 42300 | 42200 | 25 |
| 587 | 20240319 | 104100 | 17290643150 | 42250 | 42150 | 42250 | 42150 | 112 |
| 588 | 20240319 | 104000 | 17285916350 | 42200 | 42250 | 42400 | 42200 | 799 |
| 589 | 20240319 | 103900 | 17252152550 | 42200 | 42100 | 42250 | 42100 | 156 |
| 590 | 20240319 | 103800 | 17245581650 | 42050 | 42150 | 42150 | 42000 | 41 |
| 591 | 20240319 | 103700 | 17243856600 | 42150 | 42200 | 42200 | 41900 | 836 |
| 592 | 20240319 | 103600 | 17208787550 | 41900 | 41950 | 42000 | 41800 | 628 |
| 593 | 20240319 | 103500 | 17182494150 | 41800 | 41850 | 41950 | 41800 | 712 |
| 594 | 20240319 | 103400 | 17152691350 | 41850 | 42050 | 42250 | 41800 | 4757 |
| 595 | 20240319 | 103300 | 16952957300 | 42050 | 42150 | 42150 | 42050 | 1050 |
| 596 | 20240319 | 103200 | 16908781100 | 42150 | 42150 | 42150 | 42100 | 434 |
| 597 | 20240319 | 103100 | 16890489200 | 42150 | 42200 | 42400 | 42150 | 753 |
| 598 | 20240319 | 103000 | 16858703650 | 42250 | 42200 | 42250 | 42150 | 283 |
| 599 | 20240319 | 102900 | 16846764550 | 42150 | 42200 | 42200 | 42150 | 288 |
| 600 | 20240319 | 102800 | 16834621800 | 42150 | 42250 | 42250 | 42150 | 930 |
| 601 | 20240319 | 102700 | 16795370650 | 42200 | 42200 | 42200 | 42150 | 306 |
| 602 | 20240319 | 102600 | 16782457700 | 42200 | 42100 | 42250 | 42100 | 152 |
| 603 | 20240319 | 102500 | 16776043200 | 42100 | 42350 | 42400 | 42100 | 8123 |
| 604 | 20240319 | 102400 | 16433297100 | 42400 | 42400 | 42400 | 42350 | 340 |
| 605 | 20240319 | 102300 | 16418885850 | 42450 | 42450 | 42450 | 42450 | 211 |
| 606 | 20240319 | 102200 | 16409928900 | 42400 | 42350 | 42400 | 42350 | 749 |
| 607 | 20240319 | 102100 | 16378172150 | 42350 | 42350 | 42400 | 42350 | 120 |
| 608 | 20240319 | 102000 | 16373084600 | 42350 | 42450 | 42450 | 42350 | 123 |
| 609 | 20240319 | 101900 | 16367868250 | 42450 | 42300 | 42450 | 42250 | 605 |
| 610 | 20240319 | 101800 | 16342243950 | 42300 | 42350 | 42400 | 42300 | 343 |
| 611 | 20240319 | 101700 | 16327714450 | 42400 | 42250 | 42400 | 42250 | 120 |
| 612 | 20240319 | 101600 | 16322637550 | 42250 | 42300 | 42350 | 42250 | 1665 |
| 613 | 20240319 | 101500 | 16252219050 | 42300 | 42400 | 42450 | 42250 | 1533 |
| 614 | 20240319 | 101400 | 16187355200 | 42500 | 42500 | 42600 | 42400 | 740 |
| 615 | 20240319 | 101300 | 16155929500 | 42600 | 42550 | 42600 | 42450 | 705 |
| 616 | 20240319 | 101200 | 16125957050 | 42550 | 42700 | 42700 | 42550 | 2057 |
| 617 | 20240319 | 101100 | 16038235300 | 42700 | 42700 | 42750 | 42700 | 364 |
| 618 | 20240319 | 101000 | 16022692350 | 42850 | 42850 | 42850 | 42700 | 284 |
| 619 | 20240319 | 100900 | 16010541250 | 42850 | 42700 | 42900 | 42700 | 1058 |
| 620 | 20240319 | 100800 | 15965262900 | 42700 | 42700 | 42700 | 42700 | 1119 |
| 621 | 20240319 | 100700 | 15917481600 | 42750 | 42800 | 42800 | 42750 | 1144 |
| 622 | 20240319 | 100600 | 15868568450 | 42800 | 42750 | 42800 | 42750 | 104 |
| 623 | 20240319 | 100500 | 15864119200 | 42750 | 42900 | 42900 | 42750 | 663 |
| 624 | 20240319 | 100400 | 15835751800 | 42850 | 42750 | 42850 | 42750 | 172 |
| 625 | 20240319 | 100300 | 15828383350 | 42750 | 42750 | 42850 | 42700 | 156 |
| 626 | 20240319 | 100200 | 15821715000 | 42750 | 42750 | 42750 | 42650 | 962 |
| 627 | 20240319 | 100100 | 15780647700 | 42750 | 42950 | 42950 | 42750 | 2277 |
| 628 | 20240319 | 100000 | 15682986300 | 42950 | 43000 | 43000 | 42900 | 611 |
| 629 | 20240319 | 095900 | 15656734250 | 43000 | 43250 | 43300 | 42900 | 2069 |
| 630 | 20240319 | 095800 | 15567594300 | 43250 | 43250 | 43350 | 43200 | 1530 |
| 631 | 20240319 | 095700 | 15501382350 | 43200 | 43250 | 43700 | 43150 | 7846 |
| 632 | 20240319 | 095600 | 15159902900 | 43250 | 43300 | 43400 | 43250 | 3540 |
| 633 | 20240319 | 095500 | 15006600950 | 43300 | 42900 | 43300 | 42850 | 6589 |
| 634 | 20240319 | 095400 | 14722664850 | 42900 | 42950 | 43000 | 42800 | 674 |
| 635 | 20240319 | 095300 | 14693741450 | 43000 | 43000 | 43000 | 42850 | 1346 |
| 636 | 20240319 | 095200 | 14635863700 | 43000 | 42750 | 43050 | 42750 | 3085 |
| 637 | 20240319 | 095100 | 14503324550 | 42750 | 42750 | 42900 | 42700 | 956 |
| 638 | 20240319 | 095000 | 14462441550 | 42750 | 42750 | 42800 | 42700 | 403 |
| 639 | 20240319 | 094900 | 14445208500 | 42750 | 42900 | 42950 | 42750 | 1458 |
| 640 | 20240319 | 094800 | 14382739400 | 42950 | 42800 | 43000 | 42800 | 4164 |
| 641 | 20240319 | 094700 | 14203974450 | 42800 | 42850 | 42950 | 42750 | 3223 |
| 642 | 20240319 | 094600 | 14065768650 | 42700 | 42800 | 42850 | 42650 | 5079 |
| 643 | 20240319 | 094500 | 13848545900 | 42800 | 42350 | 42800 | 42300 | 7583 |
| 644 | 20240319 | 094400 | 13525424600 | 42300 | 42200 | 42400 | 42150 | 1140 |
| 645 | 20240319 | 094300 | 13477246450 | 42200 | 42100 | 42200 | 42050 | 1639 |
| 646 | 20240319 | 094200 | 13408113800 | 42050 | 42050 | 42200 | 41950 | 1308 |
| 647 | 20240319 | 094100 | 13353112950 | 42200 | 41950 | 42200 | 41950 | 730 |
| 648 | 20240319 | 094000 | 13322382550 | 41950 | 41900 | 42050 | 41900 | 835 |
| 649 | 20240319 | 093900 | 13287292450 | 41900 | 42000 | 42050 | 41900 | 672 |
| 650 | 20240319 | 093800 | 13259068200 | 42000 | 42150 | 42150 | 41900 | 523 |
| 651 | 20240319 | 093700 | 13237092000 | 42150 | 42050 | 42250 | 41550 | 3523 |
| 652 | 20240319 | 093600 | 13089310650 | 42050 | 41600 | 42100 | 41550 | 2783 |
| 653 | 20240319 | 093500 | 12972631100 | 41550 | 41750 | 41750 | 41550 | 619 |
| 654 | 20240319 | 093400 | 12946863800 | 41750 | 41700 | 41800 | 41700 | 1390 |
| 655 | 20240319 | 093300 | 12888829850 | 41700 | 41250 | 41700 | 41250 | 3029 |
| 656 | 20240319 | 093200 | 12763316050 | 41250 | 41300 | 41350 | 41250 | 738 |
| 657 | 20240319 | 093100 | 12732847600 | 41250 | 41400 | 41450 | 41150 | 2602 |
| 658 | 20240319 | 093000 | 12625543950 | 41400 | 41350 | 41500 | 41300 | 1803 |
| 659 | 20240319 | 092900 | 12550912350 | 41350 | 41350 | 41400 | 41300 | 1003 |
| 660 | 20240319 | 092800 | 12509446700 | 41350 | 41400 | 41400 | 41200 | 2057 |
| 661 | 20240319 | 092700 | 12424524950 | 41400 | 41050 | 41400 | 40950 | 2126 |
| 662 | 20240319 | 092600 | 12337098000 | 41050 | 41250 | 41250 | 40950 | 6059 |
| 663 | 20240319 | 092500 | 12088518400 | 41300 | 41300 | 41350 | 41150 | 1876 |
| 664 | 20240319 | 092400 | 12011180300 | 41300 | 41250 | 41350 | 41200 | 1243 |
| 665 | 20240319 | 092300 | 11959908050 | 41250 | 41000 | 41400 | 41000 | 3630 |
| 666 | 20240319 | 092200 | 11810043900 | 41000 | 41800 | 41850 | 40950 | 20381 |
| 667 | 20240319 | 092100 | 10966915850 | 41850 | 41900 | 41900 | 41750 | 2748 |
| 668 | 20240319 | 092000 | 10852076250 | 41900 | 42100 | 42100 | 41750 | 7158 |
| 669 | 20240319 | 091900 | 10552218100 | 42200 | 42350 | 42400 | 42100 | 2242 |
| 670 | 20240319 | 091800 | 10457635400 | 42350 | 42100 | 42500 | 41950 | 3032 |
| 671 | 20240319 | 091700 | 10329651600 | 41950 | 42300 | 42300 | 41900 | 4328 |
| 672 | 20240319 | 091600 | 10147694250 | 42200 | 42450 | 42500 | 41800 | 10641 |
| 673 | 20240319 | 091500 | 9699379100 | 42500 | 42650 | 42950 | 42500 | 4731 |
| 674 | 20240319 | 091400 | 9497560350 | 42650 | 42800 | 43400 | 42200 | 9830 |
| 675 | 20240319 | 091300 | 9077865400 | 42750 | 43300 | 43350 | 42750 | 6603 |
| 676 | 20240319 | 091200 | 8793870300 | 43450 | 43300 | 43800 | 42900 | 11493 |
| 677 | 20240319 | 091100 | 8297983300 | 43300 | 43750 | 43750 | 43300 | 6165 |
| 678 | 20240319 | 091000 | 8030405500 | 43750 | 43600 | 44250 | 43600 | 8607 |
| 679 | 20240319 | 090900 | 7652161700 | 43650 | 44250 | 44250 | 43400 | 21283 |
| 680 | 20240319 | 090800 | 6718903100 | 44200 | 44800 | 45000 | 44100 | 22560 |
| 681 | 20240319 | 090700 | 5711736350 | 44800 | 44300 | 44800 | 43750 | 29726 |
| 682 | 20240319 | 090600 | 4395520250 | 44300 | 43950 | 44400 | 43550 | 47471 |
| 683 | 20240319 | 090500 | 2303229100 | 43900 | 42450 | 43950 | 42450 | 28977 |
| 684 | 20240319 | 090400 | 1048026400 | 42450 | 42350 | 42450 | 42350 | 1528 |
| 685 | 20240319 | 090300 | 983267600 | 42350 | 42450 | 42500 | 42300 | 2654 |
| 686 | 20240319 | 090200 | 870706350 | 42450 | 42100 | 42600 | 42000 | 3639 |
| 687 | 20240319 | 090100 | 716890100 | 42150 | 42000 | 42300 | 42000 | 4625 |
| 688 | 20240319 | 090000 | 522282250 | 42000 | 41800 | 42050 | 41500 | 12115 |