36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 201000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 3 | 20240318 | 200900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240318 | 200800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240318 | 200700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240318 | 200600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240318 | 200500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240318 | 200400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240318 | 200300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240318 | 200200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240318 | 200100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240318 | 200000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240318 | 195900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240318 | 195800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240318 | 195700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240318 | 195600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240318 | 195500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240318 | 195400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240318 | 195300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240318 | 195200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240318 | 195100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240318 | 195000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240318 | 194900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240318 | 194800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240318 | 194700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240318 | 194600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240318 | 194500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240318 | 194400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240318 | 194300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240318 | 194200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240318 | 194100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240318 | 194000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 33 | 20240318 | 193900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240318 | 193800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240318 | 193700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240318 | 193600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240318 | 193500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240318 | 193400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240318 | 193300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240318 | 193200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240318 | 193100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240318 | 193000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240318 | 192900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240318 | 192800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240318 | 192700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240318 | 192600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240318 | 192500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240318 | 192400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240318 | 192300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240318 | 192200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240318 | 192100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240318 | 192000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240318 | 191900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240318 | 191800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240318 | 191700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240318 | 191600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240318 | 191500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240318 | 191400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240318 | 191300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240318 | 191200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240318 | 191100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240318 | 191000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 63 | 20240318 | 190900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240318 | 190800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240318 | 190700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240318 | 190600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240318 | 190500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240318 | 190400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240318 | 190300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240318 | 190200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240318 | 190100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240318 | 190000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240318 | 185900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240318 | 185800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240318 | 185700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240318 | 185600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240318 | 185500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240318 | 185400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240318 | 185300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240318 | 185200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240318 | 185100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240318 | 185000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240318 | 184900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240318 | 184800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240318 | 184700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240318 | 184600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240318 | 184500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240318 | 184400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240318 | 184300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240318 | 184200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240318 | 184100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240318 | 184000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 93 | 20240318 | 183900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240318 | 183800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240318 | 183700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240318 | 183600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240318 | 183500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240318 | 183400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240318 | 183300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240318 | 183200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240318 | 183100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240318 | 183000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240318 | 182900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240318 | 182800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240318 | 182700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240318 | 182600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240318 | 182500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240318 | 182400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240318 | 182300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240318 | 182200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240318 | 182100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240318 | 182000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240318 | 181900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240318 | 181800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240318 | 181700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240318 | 181600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240318 | 181500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240318 | 181400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240318 | 181300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240318 | 181200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240318 | 181100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240318 | 181000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 123 | 20240318 | 180900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240318 | 180800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240318 | 180700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240318 | 180600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240318 | 180500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240318 | 180400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240318 | 180300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240318 | 180200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240318 | 180100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240318 | 180000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240318 | 175900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240318 | 175800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240318 | 175700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240318 | 175600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240318 | 175500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240318 | 175400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240318 | 175300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240318 | 175200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240318 | 175100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240318 | 175000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240318 | 174900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240318 | 174800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240318 | 174700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240318 | 174600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240318 | 174500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240318 | 174400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240318 | 174300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240318 | 174200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240318 | 174100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240318 | 174000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 153 | 20240318 | 173900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240318 | 173800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240318 | 173700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240318 | 173600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240318 | 173500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240318 | 173400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240318 | 173300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240318 | 173200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240318 | 173100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240318 | 173000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240318 | 172900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240318 | 172800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240318 | 172700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240318 | 172600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240318 | 172500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240318 | 172400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240318 | 172300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240318 | 172200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240318 | 172100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240318 | 172000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240318 | 171900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240318 | 171800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240318 | 171700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240318 | 171600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240318 | 171500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240318 | 171400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240318 | 171300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240318 | 171200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240318 | 171100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240318 | 171000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 183 | 20240318 | 170900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240318 | 170800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240318 | 170700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240318 | 170600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240318 | 170500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240318 | 170400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240318 | 170300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240318 | 170200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240318 | 170100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240318 | 170000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240318 | 165900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240318 | 165800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240318 | 165700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240318 | 165600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240318 | 165500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240318 | 165400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240318 | 165300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240318 | 165200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240318 | 165100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240318 | 165000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240318 | 164900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240318 | 164800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240318 | 164700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240318 | 164600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240318 | 164500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240318 | 164400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240318 | 164300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240318 | 164200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240318 | 164100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240318 | 164000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 213 | 20240318 | 163900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240318 | 163800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240318 | 163700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240318 | 163600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240318 | 163500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240318 | 163400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240318 | 163300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240318 | 163200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240318 | 163100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240318 | 163000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240318 | 162900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240318 | 162800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240318 | 162700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240318 | 162600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240318 | 162500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240318 | 162400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240318 | 162300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240318 | 162200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240318 | 162100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240318 | 162000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240318 | 161900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240318 | 161800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240318 | 161700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240318 | 161600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20240318 | 161500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20240318 | 161400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20240318 | 161300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20240318 | 161200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20240318 | 161100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20240318 | 161000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 243 | 20240318 | 160900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20240318 | 160800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20240318 | 160700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20240318 | 160600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20240318 | 160500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20240318 | 160400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20240318 | 160300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20240318 | 160200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20240318 | 160100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20240318 | 160000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20240318 | 155900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20240318 | 155800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20240318 | 155700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20240318 | 155600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20240318 | 155500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20240318 | 155400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20240318 | 155300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20240318 | 155200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20240318 | 155100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20240318 | 155000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20240318 | 154900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20240318 | 154800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20240318 | 154700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20240318 | 154600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20240318 | 154500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20240318 | 154400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20240318 | 154300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20240318 | 154200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20240318 | 154100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20240318 | 154000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 273 | 20240318 | 153900 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20240318 | 153800 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20240318 | 153700 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20240318 | 153600 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20240318 | 153500 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20240318 | 153400 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20240318 | 153300 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 280 | 20240318 | 153200 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 281 | 20240318 | 153100 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 282 | 20240318 | 153000 | 4748788800 | 21400 | 21400 | 21400 | 21400 | 2682 |
| 283 | 20240318 | 152900 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20240318 | 152800 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20240318 | 152700 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20240318 | 152600 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20240318 | 152500 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 288 | 20240318 | 152400 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 289 | 20240318 | 152300 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 290 | 20240318 | 152200 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 291 | 20240318 | 152100 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20240318 | 152000 | 4691394000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 293 | 20240318 | 151900 | 4691394000 | 21450 | 21350 | 21450 | 21350 | 1318 |
| 294 | 20240318 | 151800 | 4663198900 | 21350 | 21350 | 21350 | 21350 | 930 |
| 295 | 20240318 | 151700 | 4643343400 | 21350 | 21400 | 21400 | 21350 | 532 |
| 296 | 20240318 | 151600 | 4631970900 | 21400 | 21350 | 21400 | 21350 | 570 |
| 297 | 20240318 | 151500 | 4619793350 | 21350 | 21350 | 21400 | 21350 | 475 |
| 298 | 20240318 | 151400 | 4609649600 | 21350 | 21300 | 21350 | 21300 | 301 |
| 299 | 20240318 | 151300 | 4603233050 | 21350 | 21350 | 21350 | 21350 | 176 |
| 300 | 20240318 | 151200 | 4599475450 | 21350 | 21300 | 21350 | 21300 | 553 |
| 301 | 20240318 | 151100 | 4587686050 | 21300 | 21350 | 21350 | 21300 | 228 |
| 302 | 20240318 | 151000 | 4582827100 | 21350 | 21450 | 21450 | 21350 | 664 |
| 303 | 20240318 | 150900 | 4568650600 | 21400 | 21300 | 21400 | 21300 | 1023 |
| 304 | 20240318 | 150800 | 4546786550 | 21300 | 21300 | 21300 | 21300 | 358 |
| 305 | 20240318 | 150700 | 4539161150 | 21300 | 21350 | 21350 | 21300 | 258 |
| 306 | 20240318 | 150600 | 4533663000 | 21350 | 21400 | 21400 | 21350 | 190 |
| 307 | 20240318 | 150500 | 4529606450 | 21400 | 21350 | 21400 | 21300 | 464 |
| 308 | 20240318 | 150400 | 4519698450 | 21350 | 21400 | 21400 | 21350 | 3 |
| 309 | 20240318 | 150300 | 4519634300 | 21400 | 21350 | 21400 | 21350 | 200 |
| 310 | 20240318 | 150200 | 4515354450 | 21400 | 21350 | 21400 | 21350 | 400 |
| 311 | 20240318 | 150100 | 4506794950 | 21300 | 21350 | 21350 | 21300 | 134 |
| 312 | 20240318 | 150000 | 4503939200 | 21300 | 21300 | 21350 | 21300 | 434 |
| 313 | 20240318 | 145900 | 4494692500 | 21400 | 21300 | 21400 | 21300 | 247 |
| 314 | 20240318 | 145800 | 4489421500 | 21300 | 21300 | 21350 | 21300 | 624 |
| 315 | 20240318 | 145700 | 4476119250 | 21300 | 21400 | 21400 | 21300 | 522 |
| 316 | 20240318 | 145600 | 4464984500 | 21400 | 21300 | 21400 | 21300 | 108 |
| 317 | 20240318 | 145500 | 4462678600 | 21300 | 21300 | 21350 | 21300 | 1241 |
| 318 | 20240318 | 145400 | 4436236300 | 21400 | 21300 | 21400 | 21300 | 439 |
| 319 | 20240318 | 145300 | 4426864600 | 21350 | 21400 | 21400 | 21350 | 355 |
| 320 | 20240318 | 145200 | 4419282850 | 21350 | 21350 | 21400 | 21350 | 682 |
| 321 | 20240318 | 145100 | 4404713400 | 21350 | 21350 | 21400 | 21350 | 380 |
| 322 | 20240318 | 145000 | 4396589850 | 21350 | 21350 | 21400 | 21350 | 436 |
| 323 | 20240318 | 144900 | 4387273600 | 21350 | 21350 | 21400 | 21350 | 132 |
| 324 | 20240318 | 144800 | 4384451650 | 21400 | 21350 | 21400 | 21350 | 396 |
| 325 | 20240318 | 144700 | 4375988250 | 21350 | 21300 | 21350 | 21300 | 775 |
| 326 | 20240318 | 144600 | 4359442300 | 21300 | 21350 | 21350 | 21300 | 160 |
| 327 | 20240318 | 144500 | 4356031800 | 21350 | 21350 | 21350 | 21300 | 424 |
| 328 | 20240318 | 144400 | 4346980600 | 21300 | 21350 | 21400 | 21300 | 310 |
| 329 | 20240318 | 144300 | 4340365100 | 21350 | 21350 | 21350 | 21300 | 88 |
| 330 | 20240318 | 144200 | 4338490500 | 21350 | 21300 | 21400 | 21300 | 174 |
| 331 | 20240318 | 144100 | 4334779250 | 21300 | 21300 | 21350 | 21300 | 286 |
| 332 | 20240318 | 144000 | 4328678700 | 21350 | 21300 | 21400 | 21300 | 661 |
| 333 | 20240318 | 143900 | 4314561300 | 21300 | 21300 | 21300 | 21300 | 202 |
| 334 | 20240318 | 143800 | 4310258700 | 21400 | 21300 | 21400 | 21300 | 290 |
| 335 | 20240318 | 143700 | 4304067900 | 21300 | 21300 | 21400 | 21300 | 328 |
| 336 | 20240318 | 143600 | 4297076500 | 21300 | 21300 | 21400 | 21300 | 230 |
| 337 | 20240318 | 143500 | 4292161500 | 21300 | 21350 | 21400 | 21300 | 338 |
| 338 | 20240318 | 143400 | 4284948250 | 21300 | 21350 | 21350 | 21300 | 149 |
| 339 | 20240318 | 143300 | 4281770350 | 21350 | 21350 | 21450 | 21300 | 357 |
| 340 | 20240318 | 143200 | 4274128650 | 21300 | 21350 | 21350 | 21300 | 200 |
| 341 | 20240318 | 143100 | 4269861000 | 21300 | 21300 | 21350 | 21300 | 331 |
| 342 | 20240318 | 143000 | 4262798950 | 21300 | 21350 | 21350 | 21300 | 287 |
| 343 | 20240318 | 142900 | 4256671550 | 21450 | 21300 | 21450 | 21300 | 615 |
| 344 | 20240318 | 142800 | 4243564250 | 21300 | 21350 | 21400 | 21300 | 130 |
| 345 | 20240318 | 142700 | 4240790100 | 21350 | 21350 | 21350 | 21300 | 346 |
| 346 | 20240318 | 142600 | 4233410650 | 21350 | 21350 | 21450 | 21300 | 315 |
| 347 | 20240318 | 142500 | 4226666100 | 21350 | 21350 | 21350 | 21350 | 474 |
| 348 | 20240318 | 142400 | 4216546200 | 21350 | 21350 | 21450 | 21350 | 441 |
| 349 | 20240318 | 142300 | 4207113500 | 21350 | 21350 | 21350 | 21350 | 61 |
| 350 | 20240318 | 142200 | 4205811150 | 21350 | 21350 | 21400 | 21350 | 310 |
| 351 | 20240318 | 142100 | 4199182100 | 21350 | 21400 | 21400 | 21350 | 153 |
| 352 | 20240318 | 142000 | 4195912250 | 21400 | 21350 | 21400 | 21350 | 455 |
| 353 | 20240318 | 141900 | 4186181700 | 21350 | 21350 | 21400 | 21350 | 133 |
| 354 | 20240318 | 141800 | 4183339650 | 21400 | 21350 | 21400 | 21350 | 207 |
| 355 | 20240318 | 141700 | 4178912100 | 21350 | 21300 | 21400 | 21300 | 218 |
| 356 | 20240318 | 141600 | 4174257600 | 21350 | 21350 | 21350 | 21350 | 175 |
| 357 | 20240318 | 141500 | 4170521350 | 21400 | 21350 | 21400 | 21350 | 301 |
| 358 | 20240318 | 141400 | 4164084450 | 21300 | 21300 | 21350 | 21300 | 107 |
| 359 | 20240318 | 141300 | 4161805000 | 21350 | 21350 | 21400 | 21300 | 499 |
| 360 | 20240318 | 141200 | 4151160150 | 21350 | 21350 | 21450 | 21350 | 124 |
| 361 | 20240318 | 141100 | 4148507750 | 21450 | 21350 | 21450 | 21350 | 166 |
| 362 | 20240318 | 141000 | 4144947550 | 21350 | 21400 | 21450 | 21350 | 327 |
| 363 | 20240318 | 140900 | 4137952300 | 21350 | 21350 | 21450 | 21350 | 100 |
| 364 | 20240318 | 140800 | 4135817100 | 21350 | 21350 | 21450 | 21350 | 305 |
| 365 | 20240318 | 140700 | 4129292350 | 21350 | 21350 | 21350 | 21350 | 82 |
| 366 | 20240318 | 140600 | 4127541650 | 21400 | 21300 | 21400 | 21300 | 183 |
| 367 | 20240318 | 140500 | 4123635200 | 21300 | 21400 | 21450 | 21300 | 65 |
| 368 | 20240318 | 140400 | 4122245050 | 21300 | 21300 | 21400 | 21300 | 182 |
| 369 | 20240318 | 140300 | 4118352350 | 21300 | 21300 | 21350 | 21300 | 333 |
| 370 | 20240318 | 140200 | 4111248150 | 21300 | 21300 | 21300 | 21300 | 69 |
| 371 | 20240318 | 140100 | 4109778450 | 21450 | 21300 | 21450 | 21300 | 107 |
| 372 | 20240318 | 140000 | 4107491850 | 21350 | 21350 | 21350 | 21350 | 1284 |
| 373 | 20240318 | 135900 | 4080078450 | 21350 | 21350 | 21450 | 21350 | 243 |
| 374 | 20240318 | 135800 | 4074876700 | 21400 | 21350 | 21450 | 21350 | 803 |
| 375 | 20240318 | 135700 | 4057729400 | 21450 | 21450 | 21450 | 21350 | 244 |
| 376 | 20240318 | 135600 | 4052498900 | 21350 | 21400 | 21450 | 21350 | 479 |
| 377 | 20240318 | 135500 | 4042260100 | 21350 | 21350 | 21350 | 21350 | 463 |
| 378 | 20240318 | 135400 | 4032375050 | 21350 | 21350 | 21450 | 21350 | 149 |
| 379 | 20240318 | 135300 | 4029188750 | 21450 | 21400 | 21450 | 21350 | 599 |
| 380 | 20240318 | 135200 | 4016362450 | 21400 | 21350 | 21450 | 21350 | 157 |
| 381 | 20240318 | 135100 | 4013000850 | 21350 | 21400 | 21400 | 21350 | 167 |
| 382 | 20240318 | 135000 | 4009430000 | 21400 | 21450 | 21500 | 21400 | 956 |
| 383 | 20240318 | 134900 | 3988938700 | 21400 | 21450 | 21450 | 21400 | 322 |
| 384 | 20240318 | 134800 | 3982036450 | 21400 | 21450 | 21450 | 21400 | 304 |
| 385 | 20240318 | 134700 | 3975515750 | 21450 | 21450 | 21500 | 21450 | 57 |
| 386 | 20240318 | 134600 | 3974290550 | 21450 | 21500 | 21500 | 21450 | 179 |
| 387 | 20240318 | 134500 | 3970442950 | 21450 | 21400 | 21500 | 21400 | 119 |
| 388 | 20240318 | 134400 | 3967890400 | 21400 | 21400 | 21450 | 21400 | 761 |
| 389 | 20240318 | 134300 | 3951567050 | 21450 | 21450 | 21450 | 21450 | 52 |
| 390 | 20240318 | 134200 | 3950451650 | 21450 | 21400 | 21450 | 21400 | 169 |
| 391 | 20240318 | 134100 | 3946827050 | 21400 | 21350 | 21400 | 21300 | 1069 |
| 392 | 20240318 | 134000 | 3924026150 | 21350 | 21450 | 21450 | 21350 | 51 |
| 393 | 20240318 | 133900 | 3922932300 | 21350 | 21500 | 21500 | 21350 | 1174 |
| 394 | 20240318 | 133800 | 3897815550 | 21450 | 21450 | 21450 | 21450 | 565 |
| 395 | 20240318 | 133700 | 3885696300 | 21400 | 21350 | 21400 | 21350 | 651 |
| 396 | 20240318 | 133600 | 3871765000 | 21350 | 21350 | 21400 | 21350 | 251 |
| 397 | 20240318 | 133500 | 3866403650 | 21350 | 21350 | 21400 | 21350 | 256 |
| 398 | 20240318 | 133400 | 3860930050 | 21300 | 21400 | 21400 | 21300 | 82 |
| 399 | 20240318 | 133300 | 3859178450 | 21300 | 21300 | 21300 | 21250 | 1858 |
| 400 | 20240318 | 133200 | 3819603150 | 21300 | 21350 | 21350 | 21250 | 401 |
| 401 | 20240318 | 133100 | 3811057100 | 21350 | 21350 | 21400 | 21300 | 241 |
| 402 | 20240318 | 133000 | 3805909350 | 21300 | 21350 | 21350 | 21250 | 65 |
| 403 | 20240318 | 132900 | 3804527750 | 21350 | 21300 | 21350 | 21300 | 60 |
| 404 | 20240318 | 132800 | 3803247250 | 21300 | 21300 | 21350 | 21250 | 363 |
| 405 | 20240318 | 132700 | 3795506350 | 21250 | 21400 | 21400 | 21250 | 1076 |
| 406 | 20240318 | 132600 | 3772617750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 407 | 20240318 | 132500 | 3772617750 | 21400 | 21400 | 21400 | 21400 | 51 |
| 408 | 20240318 | 132400 | 3771526350 | 21400 | 21400 | 21400 | 21250 | 777 |
| 409 | 20240318 | 132300 | 3754958600 | 21300 | 21300 | 21300 | 21300 | 1044 |
| 410 | 20240318 | 132200 | 3732721400 | 21300 | 21400 | 21400 | 21300 | 57 |
| 411 | 20240318 | 132100 | 3731502300 | 21300 | 21350 | 21400 | 21300 | 349 |
| 412 | 20240318 | 132000 | 3724043150 | 21400 | 21400 | 21400 | 21400 | 51 |
| 413 | 20240318 | 131900 | 3722951750 | 21400 | 21400 | 21400 | 21400 | 7 |
| 414 | 20240318 | 131800 | 3722801950 | 21350 | 21400 | 21450 | 21350 | 128 |
| 415 | 20240318 | 131700 | 3720064000 | 21400 | 21400 | 21400 | 21350 | 339 |
| 416 | 20240318 | 131600 | 3712818200 | 21400 | 21400 | 21450 | 21400 | 359 |
| 417 | 20240318 | 131500 | 3705134650 | 21400 | 21400 | 21400 | 21400 | 82 |
| 418 | 20240318 | 131400 | 3703379850 | 21400 | 21350 | 21400 | 21350 | 162 |
| 419 | 20240318 | 131300 | 3699913150 | 21250 | 21400 | 21400 | 21250 | 1077 |
| 420 | 20240318 | 131200 | 3677004500 | 21300 | 21300 | 21300 | 21300 | 5 |
| 421 | 20240318 | 131100 | 3676898000 | 21400 | 21400 | 21400 | 21400 | 50 |
| 422 | 20240318 | 131000 | 3675828000 | 21400 | 21300 | 21400 | 21300 | 374 |
| 423 | 20240318 | 130900 | 3667845700 | 21400 | 21300 | 21400 | 21300 | 75 |
| 424 | 20240318 | 130800 | 3666244900 | 21300 | 21300 | 21300 | 21300 | 100 |
| 425 | 20240318 | 130700 | 3664114900 | 21350 | 21350 | 21350 | 21350 | 50 |
| 426 | 20240318 | 130600 | 3663047400 | 21400 | 21400 | 21450 | 21200 | 5218 |
| 427 | 20240318 | 130500 | 3552142800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 428 | 20240318 | 130400 | 3552142800 | 21400 | 21450 | 21450 | 21350 | 2491 |
| 429 | 20240318 | 130300 | 3498872850 | 21450 | 21450 | 21450 | 21450 | 204 |
| 430 | 20240318 | 130200 | 3494497050 | 21400 | 21450 | 21450 | 21400 | 134 |
| 431 | 20240318 | 130100 | 3491626950 | 21400 | 21400 | 21400 | 21400 | 175 |
| 432 | 20240318 | 130000 | 3487881950 | 21500 | 21350 | 21500 | 21350 | 90 |
| 433 | 20240318 | 125900 | 3485954950 | 21450 | 21500 | 21500 | 21450 | 211 |
| 434 | 20240318 | 125800 | 3481426500 | 21500 | 21500 | 21500 | 21500 | 1 |
| 435 | 20240318 | 125700 | 3481405000 | 21500 | 21450 | 21500 | 21450 | 50 |
| 436 | 20240318 | 125600 | 3480332100 | 21300 | 21500 | 21500 | 21300 | 571 |
| 437 | 20240318 | 125500 | 3468100950 | 21500 | 21350 | 21500 | 21350 | 1225 |
| 438 | 20240318 | 125400 | 3441766050 | 21350 | 21350 | 21350 | 21350 | 20 |
| 439 | 20240318 | 125300 | 3441339050 | 21500 | 21400 | 21500 | 21400 | 428 |
| 440 | 20240318 | 125200 | 3432176550 | 21500 | 21500 | 21500 | 21500 | 166 |
| 441 | 20240318 | 125100 | 3428607550 | 21550 | 21500 | 21550 | 21350 | 2369 |
| 442 | 20240318 | 125000 | 3377907500 | 21500 | 21550 | 21550 | 21500 | 51 |
| 443 | 20240318 | 124900 | 3376808500 | 21550 | 21500 | 21550 | 21500 | 40 |
| 444 | 20240318 | 124800 | 3375948000 | 21550 | 21450 | 21550 | 21450 | 223 |
| 445 | 20240318 | 124700 | 3371144750 | 21500 | 21500 | 21500 | 21500 | 364 |
| 446 | 20240318 | 124600 | 3363318750 | 21550 | 21550 | 21550 | 21500 | 227 |
| 447 | 20240318 | 124500 | 3358427000 | 21550 | 21550 | 21550 | 21550 | 175 |
| 448 | 20240318 | 124400 | 3354655750 | 21550 | 21450 | 21550 | 21450 | 77 |
| 449 | 20240318 | 124300 | 3352999450 | 21450 | 21550 | 21550 | 21450 | 677 |
| 450 | 20240318 | 124200 | 3338445750 | 21550 | 21500 | 21550 | 21500 | 331 |
| 451 | 20240318 | 124100 | 3331317950 | 21500 | 21550 | 21600 | 21500 | 361 |
| 452 | 20240318 | 124000 | 3323540950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 453 | 20240318 | 123900 | 3323540950 | 21600 | 21600 | 21650 | 21600 | 525 |
| 454 | 20240318 | 123800 | 3312188450 | 21600 | 21600 | 21600 | 21600 | 160 |
| 455 | 20240318 | 123700 | 3308732450 | 21600 | 21600 | 21600 | 21600 | 55 |
| 456 | 20240318 | 123600 | 3307544450 | 21600 | 21550 | 21600 | 21550 | 26 |
| 457 | 20240318 | 123500 | 3306983800 | 21600 | 21600 | 21650 | 21600 | 225 |
| 458 | 20240318 | 123400 | 3302121300 | 21650 | 21600 | 21650 | 21500 | 431 |
| 459 | 20240318 | 123300 | 3292814200 | 21550 | 21600 | 21600 | 21550 | 24 |
| 460 | 20240318 | 123200 | 3292295850 | 21600 | 21600 | 21600 | 21550 | 482 |
| 461 | 20240318 | 123100 | 3281895500 | 21550 | 21550 | 21550 | 21550 | 20 |
| 462 | 20240318 | 123000 | 3281464500 | 21600 | 21550 | 21600 | 21550 | 223 |
| 463 | 20240318 | 122900 | 3276648350 | 21550 | 21550 | 21550 | 21550 | 73 |
| 464 | 20240318 | 122800 | 3275075200 | 21550 | 21500 | 21550 | 21500 | 239 |
| 465 | 20240318 | 122700 | 3269925400 | 21500 | 21550 | 21550 | 21500 | 271 |
| 466 | 20240318 | 122600 | 3264085750 | 21550 | 21500 | 21550 | 21500 | 65 |
| 467 | 20240318 | 122500 | 3262685650 | 21500 | 21550 | 21550 | 21500 | 95 |
| 468 | 20240318 | 122400 | 3260640650 | 21550 | 21550 | 21550 | 21550 | 198 |
| 469 | 20240318 | 122300 | 3256373750 | 21550 | 21550 | 21650 | 21550 | 256 |
| 470 | 20240318 | 122200 | 3250844650 | 21550 | 21550 | 21550 | 21550 | 8 |
| 471 | 20240318 | 122100 | 3250672250 | 21650 | 21550 | 21650 | 21550 | 267 |
| 472 | 20240318 | 122000 | 3244904600 | 21650 | 21600 | 21650 | 21600 | 191 |
| 473 | 20240318 | 121900 | 3240771000 | 21600 | 21600 | 21600 | 21550 | 77 |
| 474 | 20240318 | 121800 | 3239109100 | 21650 | 21600 | 21650 | 21600 | 50 |
| 475 | 20240318 | 121700 | 3238029000 | 21600 | 21550 | 21600 | 21550 | 188 |
| 476 | 20240318 | 121600 | 3233968850 | 21550 | 21550 | 21650 | 21550 | 196 |
| 477 | 20240318 | 121500 | 3229740150 | 21550 | 21650 | 21650 | 21550 | 288 |
| 478 | 20240318 | 121400 | 3223523750 | 21650 | 21500 | 21650 | 21500 | 98 |
| 479 | 20240318 | 121300 | 3221406450 | 21500 | 21500 | 21500 | 21500 | 55 |
| 480 | 20240318 | 121200 | 3220223950 | 21600 | 21550 | 21600 | 21550 | 374 |
| 481 | 20240318 | 121100 | 3212153750 | 21550 | 21550 | 21550 | 21550 | 18 |
| 482 | 20240318 | 121000 | 3211765850 | 21600 | 21550 | 21600 | 21550 | 683 |
| 483 | 20240318 | 120900 | 3197044150 | 21600 | 21600 | 21600 | 21550 | 223 |
| 484 | 20240318 | 120800 | 3192228000 | 21600 | 21600 | 21600 | 21600 | 75 |
| 485 | 20240318 | 120700 | 3190608000 | 21600 | 21600 | 21700 | 21600 | 1270 |
| 486 | 20240318 | 120600 | 3163070250 | 21700 | 21700 | 21700 | 21600 | 111 |
| 487 | 20240318 | 120500 | 3160671550 | 21700 | 21650 | 21700 | 21650 | 1212 |
| 488 | 20240318 | 120400 | 3134375400 | 21650 | 21650 | 21650 | 21650 | 501 |
| 489 | 20240318 | 120300 | 3123528750 | 21700 | 21650 | 21700 | 21550 | 551 |
| 490 | 20240318 | 120200 | 3111597950 | 21650 | 21650 | 21650 | 21650 | 1240 |
| 491 | 20240318 | 120100 | 3084751950 | 21650 | 21550 | 21650 | 21550 | 68 |
| 492 | 20240318 | 120000 | 3083282150 | 21550 | 21500 | 21600 | 21500 | 375 |
| 493 | 20240318 | 115900 | 3075193400 | 21600 | 21600 | 21600 | 21600 | 2 |
| 494 | 20240318 | 115800 | 3075150200 | 21600 | 21500 | 21600 | 21500 | 274 |
| 495 | 20240318 | 115700 | 3069233450 | 21550 | 21600 | 21600 | 21550 | 74 |
| 496 | 20240318 | 115600 | 3067635100 | 21600 | 21550 | 21600 | 21550 | 355 |
| 497 | 20240318 | 115500 | 3059973550 | 21600 | 21600 | 21600 | 21600 | 157 |
| 498 | 20240318 | 115400 | 3056582350 | 21600 | 21550 | 21600 | 21550 | 77 |
| 499 | 20240318 | 115300 | 3054920350 | 21600 | 21600 | 21650 | 21600 | 249 |
| 500 | 20240318 | 115200 | 3049539150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 501 | 20240318 | 115100 | 3049539150 | 21600 | 21500 | 21600 | 21500 | 1618 |
| 502 | 20240318 | 115000 | 3014607650 | 21500 | 21500 | 21600 | 21500 | 1282 |
| 503 | 20240318 | 114900 | 2987042650 | 21550 | 21500 | 21600 | 21500 | 227 |
| 504 | 20240318 | 114800 | 2982148400 | 21600 | 21600 | 21600 | 21600 | 250 |
| 505 | 20240318 | 114700 | 2976748400 | 21600 | 21500 | 21600 | 21500 | 224 |
| 506 | 20240318 | 114600 | 2971911300 | 21500 | 21500 | 21550 | 21500 | 450 |
| 507 | 20240318 | 114500 | 2962222150 | 21550 | 21550 | 21550 | 21500 | 77 |
| 508 | 20240318 | 114400 | 2960564100 | 21550 | 21600 | 21600 | 21550 | 310 |
| 509 | 20240318 | 114300 | 2953873100 | 21600 | 21600 | 21600 | 21600 | 87 |
| 510 | 20240318 | 114200 | 2951993900 | 21600 | 21550 | 21600 | 21550 | 602 |
| 511 | 20240318 | 114100 | 2939008800 | 21550 | 21600 | 21650 | 21550 | 89 |
| 512 | 20240318 | 114000 | 2937088700 | 21650 | 21550 | 21650 | 21550 | 440 |
| 513 | 20240318 | 113900 | 2927588100 | 21550 | 21600 | 21600 | 21550 | 263 |
| 514 | 20240318 | 113800 | 2921907500 | 21600 | 21550 | 21600 | 21550 | 630 |
| 515 | 20240318 | 113700 | 2908328500 | 21550 | 21600 | 21600 | 21550 | 139 |
| 516 | 20240318 | 113600 | 2905332800 | 21600 | 21600 | 21600 | 21600 | 250 |
| 517 | 20240318 | 113500 | 2899932800 | 21600 | 21600 | 21600 | 21600 | 645 |
| 518 | 20240318 | 113400 | 2886000800 | 21600 | 21600 | 21600 | 21550 | 555 |
| 519 | 20240318 | 113300 | 2874039200 | 21600 | 21550 | 21600 | 21500 | 710 |
| 520 | 20240318 | 113200 | 2858722000 | 21600 | 21500 | 21600 | 21500 | 1136 |
| 521 | 20240318 | 113100 | 2834231800 | 21500 | 21500 | 21550 | 21500 | 1438 |
| 522 | 20240318 | 113000 | 2803312300 | 21450 | 21500 | 21500 | 21450 | 53 |
| 523 | 20240318 | 112900 | 2802173150 | 21500 | 21450 | 21500 | 21450 | 234 |
| 524 | 20240318 | 112800 | 2797143050 | 21500 | 21500 | 21500 | 21450 | 1269 |
| 525 | 20240318 | 112700 | 2769863050 | 21500 | 21500 | 21500 | 21500 | 49 |
| 526 | 20240318 | 112600 | 2768809550 | 21500 | 21500 | 21500 | 21450 | 232 |
| 527 | 20240318 | 112500 | 2763822050 | 21450 | 21500 | 21500 | 21450 | 476 |
| 528 | 20240318 | 112400 | 2753611600 | 21450 | 21450 | 21500 | 21450 | 116 |
| 529 | 20240318 | 112300 | 2751120900 | 21450 | 21450 | 21450 | 21450 | 338 |
| 530 | 20240318 | 112200 | 2743870800 | 21450 | 21450 | 21450 | 21450 | 360 |
| 531 | 20240318 | 112100 | 2736148800 | 21450 | 21400 | 21450 | 21400 | 283 |
| 532 | 20240318 | 112000 | 2730083800 | 21450 | 21400 | 21450 | 21400 | 382 |
| 533 | 20240318 | 111900 | 2721906500 | 21400 | 21400 | 21400 | 21400 | 789 |
| 534 | 20240318 | 111800 | 2705021900 | 21400 | 21350 | 21400 | 21350 | 724 |
| 535 | 20240318 | 111700 | 2689553950 | 21350 | 21350 | 21400 | 21350 | 637 |
| 536 | 20240318 | 111600 | 2675951500 | 21350 | 21350 | 21350 | 21350 | 100 |
| 537 | 20240318 | 111500 | 2673816500 | 21300 | 21350 | 21350 | 21300 | 374 |
| 538 | 20240318 | 111400 | 2665832150 | 21350 | 21350 | 21350 | 21350 | 13 |
| 539 | 20240318 | 111300 | 2665554600 | 21350 | 21300 | 21350 | 21250 | 127 |
| 540 | 20240318 | 111200 | 2662849700 | 21350 | 21350 | 21350 | 21350 | 50 |
| 541 | 20240318 | 111100 | 2661782200 | 21350 | 21250 | 21350 | 21250 | 377 |
| 542 | 20240318 | 111000 | 2653742550 | 21350 | 21250 | 21350 | 21250 | 51 |
| 543 | 20240318 | 110900 | 2652654250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 544 | 20240318 | 110800 | 2652654250 | 21250 | 21350 | 21350 | 21250 | 471 |
| 545 | 20240318 | 110700 | 2642621450 | 21350 | 21300 | 21350 | 21300 | 215 |
| 546 | 20240318 | 110600 | 2638033200 | 21300 | 21300 | 21350 | 21300 | 75 |
| 547 | 20240318 | 110500 | 2636433200 | 21300 | 21300 | 21300 | 21300 | 11 |
| 548 | 20240318 | 110400 | 2636198900 | 21350 | 21300 | 21350 | 21300 | 386 |
| 549 | 20240318 | 110300 | 2627966600 | 21300 | 21350 | 21350 | 21300 | 136 |
| 550 | 20240318 | 110200 | 2625067300 | 21350 | 21350 | 21350 | 21350 | 10 |
| 551 | 20240318 | 110100 | 2624853800 | 21350 | 21400 | 21400 | 21350 | 241 |
| 552 | 20240318 | 110000 | 2619697900 | 21400 | 21400 | 21400 | 21400 | 176 |
| 553 | 20240318 | 105900 | 2615931500 | 21400 | 21350 | 21400 | 21350 | 204 |
| 554 | 20240318 | 105800 | 2611573600 | 21350 | 21400 | 21400 | 21350 | 33 |
| 555 | 20240318 | 105700 | 2610868800 | 21400 | 21350 | 21400 | 21350 | 432 |
| 556 | 20240318 | 105600 | 2601640750 | 21350 | 21300 | 21350 | 21300 | 218 |
| 557 | 20240318 | 105500 | 2596993150 | 21300 | 21300 | 21300 | 21300 | 121 |
| 558 | 20240318 | 105400 | 2594415850 | 21300 | 21300 | 21300 | 21300 | 100 |
| 559 | 20240318 | 105300 | 2592285850 | 21300 | 21300 | 21300 | 21200 | 222 |
| 560 | 20240318 | 105200 | 2587561000 | 21200 | 21300 | 21350 | 21200 | 805 |
| 561 | 20240318 | 105100 | 2570453850 | 21250 | 21350 | 21400 | 21250 | 171 |
| 562 | 20240318 | 105000 | 2566805900 | 21300 | 21300 | 21400 | 21300 | 1008 |
| 563 | 20240318 | 104900 | 2545296650 | 21400 | 21350 | 21400 | 21350 | 10 |
| 564 | 20240318 | 104800 | 2545082850 | 21400 | 21350 | 21400 | 21350 | 53 |
| 565 | 20240318 | 104700 | 2543949900 | 21400 | 21300 | 21400 | 21300 | 83 |
| 566 | 20240318 | 104600 | 2542177300 | 21300 | 21300 | 21350 | 21300 | 608 |
| 567 | 20240318 | 104500 | 2529218900 | 21300 | 21350 | 21400 | 21300 | 113 |
| 568 | 20240318 | 104400 | 2526804250 | 21300 | 21300 | 21300 | 21300 | 113 |
| 569 | 20240318 | 104300 | 2524397350 | 21300 | 21350 | 21400 | 21300 | 583 |
| 570 | 20240318 | 104200 | 2511950950 | 21350 | 21300 | 21350 | 21300 | 157 |
| 571 | 20240318 | 104100 | 2508604600 | 21300 | 21350 | 21350 | 21300 | 240 |
| 572 | 20240318 | 104000 | 2503484200 | 21350 | 21350 | 21350 | 21350 | 1 |
| 573 | 20240318 | 103900 | 2503462850 | 21350 | 21400 | 21400 | 21350 | 1129 |
| 574 | 20240318 | 103800 | 2479312800 | 21400 | 21350 | 21400 | 21350 | 154 |
| 575 | 20240318 | 103700 | 2476020650 | 21400 | 21400 | 21400 | 21400 | 160 |
| 576 | 20240318 | 103600 | 2472596650 | 21400 | 21350 | 21400 | 21350 | 1269 |
| 577 | 20240318 | 103500 | 2445500750 | 21350 | 21300 | 21350 | 21300 | 145 |
| 578 | 20240318 | 103400 | 2442411800 | 21300 | 21250 | 21300 | 21250 | 53 |
| 579 | 20240318 | 103300 | 2441283050 | 21300 | 21300 | 21300 | 21300 | 594 |
| 580 | 20240318 | 103200 | 2428630850 | 21350 | 21300 | 21350 | 21300 | 548 |
| 581 | 20240318 | 103100 | 2416947150 | 21300 | 21300 | 21300 | 21300 | 65 |
| 582 | 20240318 | 103000 | 2415562650 | 21300 | 21300 | 21300 | 21300 | 21 |
| 583 | 20240318 | 102900 | 2415115350 | 21250 | 21300 | 21300 | 21250 | 55 |
| 584 | 20240318 | 102800 | 2413944100 | 21300 | 21300 | 21300 | 21300 | 800 |
| 585 | 20240318 | 102700 | 2396904100 | 21200 | 21300 | 21300 | 21200 | 594 |
| 586 | 20240318 | 102600 | 2384296850 | 21200 | 21350 | 21350 | 21200 | 785 |
| 587 | 20240318 | 102500 | 2367575750 | 21350 | 21300 | 21350 | 21300 | 888 |
| 588 | 20240318 | 102400 | 2348658850 | 21300 | 21300 | 21300 | 21300 | 50 |
| 589 | 20240318 | 102300 | 2347593850 | 21300 | 21200 | 21300 | 21200 | 615 |
| 590 | 20240318 | 102200 | 2334550850 | 21200 | 21250 | 21300 | 21200 | 751 |
| 591 | 20240318 | 102100 | 2318594750 | 21200 | 21200 | 21250 | 21200 | 127 |
| 592 | 20240318 | 102000 | 2315902200 | 21200 | 21200 | 21200 | 21200 | 69 |
| 593 | 20240318 | 101900 | 2314439400 | 21200 | 21200 | 21200 | 21200 | 125 |
| 594 | 20240318 | 101800 | 2311789400 | 21200 | 21200 | 21200 | 21150 | 269 |
| 595 | 20240318 | 101700 | 2306086900 | 21200 | 21200 | 21200 | 21200 | 292 |
| 596 | 20240318 | 101600 | 2299896500 | 21150 | 21150 | 21150 | 21150 | 863 |
| 597 | 20240318 | 101500 | 2281644050 | 21150 | 21100 | 21150 | 21100 | 602 |
| 598 | 20240318 | 101400 | 2268917350 | 21150 | 21150 | 21150 | 21100 | 217 |
| 599 | 20240318 | 101300 | 2264328100 | 21200 | 21100 | 21200 | 21100 | 58 |
| 600 | 20240318 | 101200 | 2263099300 | 21100 | 21100 | 21100 | 21100 | 63 |
| 601 | 20240318 | 101100 | 2261770000 | 21100 | 21100 | 21250 | 21100 | 172 |
| 602 | 20240318 | 101000 | 2258136700 | 21150 | 21150 | 21200 | 21000 | 1498 |
| 603 | 20240318 | 100900 | 2226490300 | 21200 | 21150 | 21200 | 21150 | 180 |
| 604 | 20240318 | 100800 | 2222680800 | 21200 | 21250 | 21250 | 21200 | 666 |
| 605 | 20240318 | 100700 | 2208552700 | 21300 | 21250 | 21300 | 21250 | 264 |
| 606 | 20240318 | 100600 | 2202940700 | 21250 | 21250 | 21300 | 21250 | 62 |
| 607 | 20240318 | 100500 | 2201620600 | 21200 | 21250 | 21250 | 21200 | 71 |
| 608 | 20240318 | 100400 | 2200112400 | 21250 | 21250 | 21300 | 21250 | 259 |
| 609 | 20240318 | 100300 | 2194605800 | 21300 | 21250 | 21300 | 21200 | 913 |
| 610 | 20240318 | 100200 | 2175210250 | 21200 | 21200 | 21200 | 21200 | 293 |
| 611 | 20240318 | 100100 | 2168998650 | 21300 | 21200 | 21300 | 21200 | 352 |
| 612 | 20240318 | 100000 | 2161530450 | 21300 | 21150 | 21300 | 21150 | 562 |
| 613 | 20240318 | 095900 | 2149612150 | 21150 | 21200 | 21300 | 21150 | 1273 |
| 614 | 20240318 | 095800 | 2122574500 | 21200 | 21150 | 21200 | 21150 | 169 |
| 615 | 20240318 | 095700 | 2118997650 | 21150 | 21150 | 21150 | 21150 | 201 |
| 616 | 20240318 | 095600 | 2114746500 | 21150 | 21150 | 21150 | 21150 | 178 |
| 617 | 20240318 | 095500 | 2110981800 | 21150 | 21150 | 21200 | 21150 | 131 |
| 618 | 20240318 | 095400 | 2108208700 | 21150 | 21150 | 21150 | 21150 | 296 |
| 619 | 20240318 | 095300 | 2101948300 | 21100 | 21100 | 21150 | 21100 | 317 |
| 620 | 20240318 | 095200 | 2095256900 | 21100 | 21150 | 21200 | 21100 | 605 |
| 621 | 20240318 | 095100 | 2082461900 | 21200 | 21100 | 21200 | 21100 | 1591 |
| 622 | 20240318 | 095000 | 2048881550 | 21150 | 21150 | 21150 | 21150 | 301 |
| 623 | 20240318 | 094900 | 2042515400 | 21150 | 21100 | 21150 | 21000 | 2637 |
| 624 | 20240318 | 094800 | 1986962800 | 21050 | 21050 | 21100 | 21000 | 199 |
| 625 | 20240318 | 094700 | 1982775900 | 21100 | 21050 | 21100 | 21050 | 563 |
| 626 | 20240318 | 094600 | 1970924250 | 21000 | 21100 | 21100 | 21000 | 300 |
| 627 | 20240318 | 094500 | 1964618750 | 21000 | 21000 | 21100 | 21000 | 1083 |
| 628 | 20240318 | 094400 | 1941836350 | 21000 | 21000 | 21000 | 21000 | 157 |
| 629 | 20240318 | 094300 | 1938539350 | 20950 | 20900 | 20950 | 20900 | 498 |
| 630 | 20240318 | 094200 | 1928106650 | 20900 | 20850 | 20900 | 20850 | 721 |
| 631 | 20240318 | 094100 | 1913067750 | 20900 | 20900 | 20900 | 20850 | 655 |
| 632 | 20240318 | 094000 | 1899400350 | 20900 | 20850 | 20900 | 20850 | 23 |
| 633 | 20240318 | 093900 | 1898919800 | 20850 | 20900 | 20900 | 20800 | 6890 |
| 634 | 20240318 | 093800 | 1755520650 | 20900 | 21000 | 21000 | 20900 | 474 |
| 635 | 20240318 | 093700 | 1745595250 | 21000 | 20950 | 21000 | 20950 | 165 |
| 636 | 20240318 | 093600 | 1742137200 | 20950 | 20950 | 20950 | 20900 | 380 |
| 637 | 20240318 | 093500 | 1734194700 | 20950 | 20800 | 20950 | 20750 | 1186 |
| 638 | 20240318 | 093400 | 1709427950 | 20750 | 20950 | 21000 | 20750 | 4346 |
| 639 | 20240318 | 093300 | 1618940050 | 21000 | 20850 | 21000 | 20850 | 1543 |
| 640 | 20240318 | 093200 | 1586671300 | 20850 | 20950 | 21100 | 20700 | 7885 |
| 641 | 20240318 | 093100 | 1422945000 | 20950 | 21150 | 21150 | 20850 | 1754 |
| 642 | 20240318 | 093000 | 1386165550 | 21150 | 20900 | 21150 | 20900 | 3681 |
| 643 | 20240318 | 092900 | 1308772100 | 20900 | 20700 | 20900 | 20700 | 1101 |
| 644 | 20240318 | 092800 | 1285960800 | 20700 | 20950 | 21000 | 20700 | 6619 |
| 645 | 20240318 | 092700 | 1148087150 | 20800 | 20950 | 20950 | 20700 | 1985 |
| 646 | 20240318 | 092600 | 1106845400 | 20950 | 20800 | 20950 | 20800 | 870 |
| 647 | 20240318 | 092500 | 1088719200 | 20750 | 20750 | 20800 | 20700 | 2584 |
| 648 | 20240318 | 092400 | 1035185600 | 20700 | 20750 | 20750 | 20700 | 2390 |
| 649 | 20240318 | 092300 | 985701700 | 20750 | 20900 | 20900 | 20700 | 7870 |
| 650 | 20240318 | 092200 | 821934750 | 20900 | 20950 | 21000 | 20900 | 1389 |
| 651 | 20240318 | 092100 | 792878250 | 20950 | 21000 | 21000 | 20950 | 3405 |
| 652 | 20240318 | 092000 | 721524300 | 21100 | 21050 | 21100 | 21000 | 837 |
| 653 | 20240318 | 091900 | 703930800 | 21050 | 21000 | 21050 | 21000 | 626 |
| 654 | 20240318 | 091800 | 690776700 | 21000 | 21050 | 21050 | 21000 | 2474 |
| 655 | 20240318 | 091700 | 638822200 | 21050 | 20900 | 21050 | 20900 | 300 |
| 656 | 20240318 | 091600 | 632533750 | 20950 | 21050 | 21050 | 20950 | 756 |
| 657 | 20240318 | 091500 | 616685550 | 21050 | 20950 | 21050 | 20950 | 30 |
| 658 | 20240318 | 091400 | 616055050 | 20950 | 21000 | 21000 | 20900 | 1288 |
| 659 | 20240318 | 091300 | 589096700 | 21000 | 20950 | 21050 | 20950 | 1471 |
| 660 | 20240318 | 091200 | 558252150 | 21050 | 20950 | 21050 | 20900 | 690 |
| 661 | 20240318 | 091100 | 543785400 | 20950 | 21050 | 21050 | 20950 | 799 |
| 662 | 20240318 | 091000 | 527016250 | 21100 | 21100 | 21100 | 20950 | 3965 |
| 663 | 20240318 | 090900 | 443762500 | 21100 | 21100 | 21100 | 21100 | 281 |
| 664 | 20240318 | 090800 | 437833400 | 21100 | 21050 | 21250 | 21050 | 514 |
| 665 | 20240318 | 090700 | 426973000 | 21100 | 21250 | 21250 | 21000 | 8948 |
| 666 | 20240318 | 090600 | 238752550 | 21300 | 21150 | 21300 | 21100 | 734 |
| 667 | 20240318 | 090500 | 223208100 | 21050 | 21200 | 21200 | 21050 | 2891 |
| 668 | 20240318 | 090400 | 162209450 | 21200 | 21250 | 21250 | 21200 | 768 |
| 669 | 20240318 | 090300 | 145918300 | 21250 | 21450 | 21450 | 21200 | 1292 |
| 670 | 20240318 | 090200 | 118298850 | 21450 | 21450 | 21450 | 21450 | 364 |
| 671 | 20240318 | 090100 | 110491050 | 21450 | 21250 | 21550 | 21250 | 844 |
| 672 | 20240318 | 090000 | 92441650 | 21300 | 21150 | 21500 | 21150 | 4318 |