36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 201300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 3 | 20240318 | 201200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240318 | 201100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240318 | 201000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240318 | 200900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240318 | 200800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240318 | 200700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240318 | 200600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240318 | 200500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240318 | 200400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240318 | 200300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240318 | 200200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240318 | 200100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240318 | 200000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240318 | 195900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240318 | 195800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240318 | 195700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240318 | 195600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240318 | 195500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240318 | 195400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240318 | 195300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240318 | 195200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240318 | 195100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240318 | 195000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240318 | 194900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240318 | 194800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240318 | 194700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240318 | 194600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240318 | 194500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240318 | 194400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240318 | 194300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 33 | 20240318 | 194200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240318 | 194100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240318 | 194000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240318 | 193900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240318 | 193800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240318 | 193700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240318 | 193600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240318 | 193500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240318 | 193400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240318 | 193300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240318 | 193200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240318 | 193100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240318 | 193000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240318 | 192900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240318 | 192800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240318 | 192700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240318 | 192600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240318 | 192500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240318 | 192400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240318 | 192300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240318 | 192200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240318 | 192100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240318 | 192000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240318 | 191900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240318 | 191800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240318 | 191700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240318 | 191600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240318 | 191500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240318 | 191400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240318 | 191300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 63 | 20240318 | 191200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240318 | 191100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240318 | 191000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240318 | 190900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240318 | 190800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240318 | 190700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240318 | 190600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240318 | 190500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240318 | 190400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240318 | 190300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240318 | 190200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240318 | 190100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240318 | 190000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240318 | 185900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240318 | 185800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240318 | 185700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240318 | 185600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240318 | 185500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240318 | 185400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240318 | 185300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240318 | 185200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240318 | 185100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240318 | 185000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240318 | 184900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240318 | 184800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240318 | 184700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240318 | 184600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240318 | 184500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240318 | 184400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240318 | 184300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 93 | 20240318 | 184200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240318 | 184100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240318 | 184000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240318 | 183900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240318 | 183800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240318 | 183700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240318 | 183600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240318 | 183500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240318 | 183400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240318 | 183300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240318 | 183200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240318 | 183100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240318 | 183000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240318 | 182900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240318 | 182800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240318 | 182700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240318 | 182600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240318 | 182500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240318 | 182400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240318 | 182300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240318 | 182200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240318 | 182100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240318 | 182000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240318 | 181900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240318 | 181800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240318 | 181700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240318 | 181600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240318 | 181500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240318 | 181400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240318 | 181300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 123 | 20240318 | 181200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240318 | 181100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240318 | 181000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240318 | 180900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240318 | 180800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240318 | 180700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240318 | 180600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240318 | 180500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240318 | 180400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240318 | 180300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240318 | 180200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240318 | 180100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240318 | 180000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240318 | 175900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240318 | 175800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240318 | 175700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240318 | 175600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240318 | 175500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240318 | 175400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240318 | 175300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240318 | 175200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240318 | 175100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240318 | 175000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240318 | 174900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240318 | 174800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240318 | 174700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240318 | 174600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240318 | 174500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240318 | 174400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240318 | 174300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 153 | 20240318 | 174200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240318 | 174100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240318 | 174000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240318 | 173900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240318 | 173800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240318 | 173700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240318 | 173600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240318 | 173500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240318 | 173400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240318 | 173300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240318 | 173200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240318 | 173100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240318 | 173000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240318 | 172900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240318 | 172800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240318 | 172700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240318 | 172600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240318 | 172500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240318 | 172400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240318 | 172300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240318 | 172200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240318 | 172100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240318 | 172000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240318 | 171900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240318 | 171800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240318 | 171700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240318 | 171600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240318 | 171500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240318 | 171400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240318 | 171300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 183 | 20240318 | 171200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240318 | 171100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240318 | 171000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240318 | 170900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240318 | 170800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240318 | 170700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240318 | 170600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240318 | 170500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240318 | 170400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240318 | 170300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240318 | 170200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240318 | 170100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240318 | 170000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240318 | 165900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240318 | 165800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240318 | 165700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240318 | 165600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240318 | 165500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240318 | 165400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240318 | 165300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240318 | 165200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240318 | 165100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240318 | 165000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240318 | 164900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240318 | 164800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240318 | 164700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240318 | 164600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240318 | 164500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240318 | 164400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240318 | 164300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 213 | 20240318 | 164200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240318 | 164100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240318 | 164000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240318 | 163900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240318 | 163800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240318 | 163700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240318 | 163600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240318 | 163500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240318 | 163400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240318 | 163300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240318 | 163200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240318 | 163100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240318 | 163000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240318 | 162900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240318 | 162800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240318 | 162700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240318 | 162600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240318 | 162500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240318 | 162400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240318 | 162300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240318 | 162200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20240318 | 162100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20240318 | 162000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20240318 | 161900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20240318 | 161800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20240318 | 161700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20240318 | 161600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20240318 | 161500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20240318 | 161400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20240318 | 161300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 243 | 20240318 | 161200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20240318 | 161100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20240318 | 161000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20240318 | 160900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20240318 | 160800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20240318 | 160700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20240318 | 160600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20240318 | 160500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20240318 | 160400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20240318 | 160300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20240318 | 160200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20240318 | 160100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20240318 | 160000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20240318 | 155900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20240318 | 155800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20240318 | 155700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20240318 | 155600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20240318 | 155500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20240318 | 155400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20240318 | 155300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20240318 | 155200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20240318 | 155100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20240318 | 155000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20240318 | 154900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20240318 | 154800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20240318 | 154700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20240318 | 154600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20240318 | 154500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20240318 | 154400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20240318 | 154300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 273 | 20240318 | 154200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20240318 | 154100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20240318 | 154000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20240318 | 153900 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20240318 | 153800 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20240318 | 153700 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20240318 | 153600 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20240318 | 153500 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20240318 | 153400 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20240318 | 153300 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20240318 | 153200 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20240318 | 153100 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20240318 | 153000 | 5583679050 | 32800 | 32800 | 32800 | 32800 | 4847 |
| 286 | 20240318 | 152900 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20240318 | 152800 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20240318 | 152700 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20240318 | 152600 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20240318 | 152500 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20240318 | 152400 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20240318 | 152300 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 293 | 20240318 | 152200 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20240318 | 152100 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 295 | 20240318 | 152000 | 5424697450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 296 | 20240318 | 151900 | 5424697450 | 32800 | 32550 | 32850 | 32550 | 1082 |
| 297 | 20240318 | 151800 | 5389237550 | 32550 | 32650 | 32700 | 32550 | 2216 |
| 298 | 20240318 | 151700 | 5316937400 | 32850 | 32800 | 32950 | 32650 | 320 |
| 299 | 20240318 | 151600 | 5306447750 | 32650 | 32800 | 32900 | 32650 | 302 |
| 300 | 20240318 | 151500 | 5296563100 | 32750 | 32800 | 32950 | 32750 | 362 |
| 301 | 20240318 | 151400 | 5284655350 | 32800 | 32750 | 32850 | 32600 | 1191 |
| 302 | 20240318 | 151300 | 5245633800 | 32750 | 32700 | 32800 | 32650 | 170 |
| 303 | 20240318 | 151200 | 5240072600 | 32650 | 32750 | 32750 | 32650 | 1083 |
| 304 | 20240318 | 151100 | 5204699750 | 32750 | 32750 | 32750 | 32650 | 255 |
| 305 | 20240318 | 151000 | 5196361800 | 32750 | 32800 | 32800 | 32650 | 2193 |
| 306 | 20240318 | 150900 | 5124739500 | 32850 | 32800 | 32850 | 32800 | 254 |
| 307 | 20240318 | 150800 | 5116399650 | 32800 | 32650 | 32800 | 32650 | 188 |
| 308 | 20240318 | 150700 | 5110248050 | 32650 | 32650 | 32800 | 32650 | 654 |
| 309 | 20240318 | 150600 | 5088858150 | 32700 | 32450 | 32700 | 32450 | 963 |
| 310 | 20240318 | 150500 | 5057472150 | 32450 | 32600 | 32600 | 32450 | 565 |
| 311 | 20240318 | 150400 | 5039093950 | 32600 | 32600 | 32600 | 32550 | 144 |
| 312 | 20240318 | 150300 | 5034400250 | 32600 | 32700 | 32700 | 32550 | 588 |
| 313 | 20240318 | 150200 | 5015234700 | 32700 | 32700 | 32700 | 32650 | 195 |
| 314 | 20240318 | 150100 | 5008860200 | 32700 | 32750 | 32800 | 32700 | 143 |
| 315 | 20240318 | 150000 | 5004175900 | 32700 | 32800 | 32800 | 32600 | 1000 |
| 316 | 20240318 | 145900 | 4971428200 | 32850 | 32850 | 32850 | 32750 | 290 |
| 317 | 20240318 | 145800 | 4961915600 | 32850 | 32850 | 32900 | 32750 | 155 |
| 318 | 20240318 | 145700 | 4956822900 | 32850 | 32800 | 32850 | 32750 | 177 |
| 319 | 20240318 | 145600 | 4951014000 | 32750 | 32800 | 32850 | 32750 | 389 |
| 320 | 20240318 | 145500 | 4938266700 | 32750 | 32750 | 32850 | 32750 | 355 |
| 321 | 20240318 | 145400 | 4926626350 | 32750 | 32950 | 32950 | 32750 | 2687 |
| 322 | 20240318 | 145300 | 4838331300 | 32950 | 32900 | 33000 | 32900 | 380 |
| 323 | 20240318 | 145200 | 4825813600 | 32900 | 33000 | 33000 | 32900 | 414 |
| 324 | 20240318 | 145100 | 4812174800 | 33000 | 32900 | 33000 | 32900 | 291 |
| 325 | 20240318 | 145000 | 4802586650 | 32900 | 33000 | 33000 | 32900 | 335 |
| 326 | 20240318 | 144900 | 4791541100 | 33000 | 32950 | 33000 | 32900 | 1137 |
| 327 | 20240318 | 144800 | 4754029650 | 32950 | 32900 | 32950 | 32900 | 532 |
| 328 | 20240318 | 144700 | 4736521800 | 32950 | 32900 | 32950 | 32900 | 180 |
| 329 | 20240318 | 144600 | 4730593500 | 32900 | 32800 | 32900 | 32800 | 91 |
| 330 | 20240318 | 144500 | 4727602150 | 32900 | 32850 | 32900 | 32800 | 1392 |
| 331 | 20240318 | 144400 | 4681833100 | 32900 | 32900 | 32900 | 32850 | 136 |
| 332 | 20240318 | 144300 | 4677361500 | 32850 | 32900 | 32950 | 32850 | 399 |
| 333 | 20240318 | 144200 | 4664234350 | 32850 | 32900 | 32950 | 32850 | 182 |
| 334 | 20240318 | 144100 | 4658241550 | 32850 | 32850 | 32950 | 32850 | 490 |
| 335 | 20240318 | 144000 | 4642117650 | 32900 | 32900 | 32900 | 32800 | 444 |
| 336 | 20240318 | 143900 | 4627533950 | 32900 | 32950 | 32950 | 32850 | 171 |
| 337 | 20240318 | 143800 | 4621907700 | 32850 | 32950 | 33000 | 32850 | 198 |
| 338 | 20240318 | 143700 | 4615389350 | 32950 | 32900 | 33000 | 32900 | 361 |
| 339 | 20240318 | 143600 | 4603505300 | 33000 | 32950 | 33000 | 32900 | 281 |
| 340 | 20240318 | 143500 | 4594236150 | 32900 | 32950 | 33000 | 32900 | 426 |
| 341 | 20240318 | 143400 | 4580207900 | 32950 | 32800 | 33000 | 32800 | 324 |
| 342 | 20240318 | 143300 | 4569545700 | 32800 | 32900 | 33000 | 32700 | 606 |
| 343 | 20240318 | 143200 | 4549592400 | 32950 | 32850 | 32950 | 32850 | 848 |
| 344 | 20240318 | 143100 | 4521700450 | 32800 | 32700 | 32800 | 32700 | 135 |
| 345 | 20240318 | 143000 | 4517278150 | 32750 | 32700 | 32750 | 32600 | 336 |
| 346 | 20240318 | 142900 | 4506300250 | 32650 | 32650 | 32750 | 32650 | 511 |
| 347 | 20240318 | 142800 | 4489587300 | 32650 | 32850 | 32850 | 32650 | 394 |
| 348 | 20240318 | 142700 | 4476678800 | 32800 | 32900 | 32900 | 32750 | 157 |
| 349 | 20240318 | 142600 | 4471525250 | 32750 | 32800 | 32800 | 32700 | 605 |
| 350 | 20240318 | 142500 | 4451715750 | 32900 | 32800 | 32900 | 32800 | 571 |
| 351 | 20240318 | 142400 | 4432967050 | 32800 | 32700 | 32800 | 32700 | 275 |
| 352 | 20240318 | 142300 | 4423960500 | 32700 | 32700 | 32750 | 32650 | 290 |
| 353 | 20240318 | 142200 | 4414477500 | 32700 | 32700 | 32700 | 32550 | 138 |
| 354 | 20240318 | 142100 | 4409971650 | 32700 | 32500 | 32700 | 32500 | 599 |
| 355 | 20240318 | 142000 | 4390468300 | 32550 | 32350 | 32550 | 32350 | 76 |
| 356 | 20240318 | 141900 | 4388005600 | 32300 | 32350 | 32350 | 32300 | 255 |
| 357 | 20240318 | 141800 | 4379767650 | 32350 | 32350 | 32350 | 32350 | 151 |
| 358 | 20240318 | 141700 | 4374882800 | 32350 | 32350 | 32350 | 32300 | 362 |
| 359 | 20240318 | 141600 | 4363174900 | 32350 | 32350 | 32350 | 32350 | 34 |
| 360 | 20240318 | 141500 | 4362075000 | 32400 | 32350 | 32400 | 32350 | 235 |
| 361 | 20240318 | 141400 | 4354471450 | 32400 | 32350 | 32400 | 32350 | 99 |
| 362 | 20240318 | 141300 | 4351264900 | 32350 | 32400 | 32400 | 32350 | 79 |
| 363 | 20240318 | 141200 | 4348706350 | 32400 | 32400 | 32400 | 32400 | 382 |
| 364 | 20240318 | 141100 | 4336329550 | 32400 | 32350 | 32400 | 32350 | 49 |
| 365 | 20240318 | 141000 | 4334743450 | 32450 | 32350 | 32450 | 32350 | 328 |
| 366 | 20240318 | 140900 | 4324126950 | 32350 | 32350 | 32350 | 32350 | 63 |
| 367 | 20240318 | 140800 | 4322088900 | 32350 | 32350 | 32350 | 32300 | 440 |
| 368 | 20240318 | 140700 | 4307858650 | 32350 | 32350 | 32350 | 32350 | 39 |
| 369 | 20240318 | 140600 | 4306597000 | 32350 | 32400 | 32400 | 32350 | 674 |
| 370 | 20240318 | 140500 | 4284759450 | 32400 | 32400 | 32450 | 32400 | 127 |
| 371 | 20240318 | 140400 | 4280643400 | 32400 | 32400 | 32400 | 32400 | 44 |
| 372 | 20240318 | 140300 | 4279217800 | 32400 | 32450 | 32450 | 32400 | 801 |
| 373 | 20240318 | 140200 | 4253240950 | 32450 | 32450 | 32450 | 32450 | 62 |
| 374 | 20240318 | 140100 | 4251229050 | 32450 | 32500 | 32500 | 32450 | 257 |
| 375 | 20240318 | 140000 | 4242888300 | 32500 | 32500 | 32600 | 32500 | 135 |
| 376 | 20240318 | 135900 | 4238493150 | 32550 | 32450 | 32550 | 32450 | 296 |
| 377 | 20240318 | 135800 | 4228884400 | 32450 | 32450 | 32450 | 32450 | 88 |
| 378 | 20240318 | 135700 | 4226028800 | 32450 | 32450 | 32500 | 32450 | 299 |
| 379 | 20240318 | 135600 | 4216325050 | 32450 | 32450 | 32450 | 32450 | 65 |
| 380 | 20240318 | 135500 | 4214215800 | 32500 | 32500 | 32500 | 32500 | 281 |
| 381 | 20240318 | 135400 | 4205083300 | 32500 | 32500 | 32500 | 32500 | 31 |
| 382 | 20240318 | 135300 | 4204075800 | 32500 | 32500 | 32500 | 32500 | 53 |
| 383 | 20240318 | 135200 | 4202353300 | 32550 | 32550 | 32550 | 32550 | 825 |
| 384 | 20240318 | 135100 | 4175499550 | 32550 | 32550 | 32550 | 32550 | 44 |
| 385 | 20240318 | 135000 | 4174067350 | 32550 | 32600 | 32600 | 32550 | 316 |
| 386 | 20240318 | 134900 | 4163776300 | 32600 | 32600 | 32600 | 32600 | 417 |
| 387 | 20240318 | 134800 | 4150182100 | 32600 | 32600 | 32600 | 32600 | 279 |
| 388 | 20240318 | 134700 | 4141086700 | 32600 | 32700 | 32700 | 32600 | 381 |
| 389 | 20240318 | 134600 | 4128630800 | 32700 | 32750 | 32750 | 32700 | 285 |
| 390 | 20240318 | 134500 | 4119311250 | 32700 | 32750 | 32750 | 32700 | 49 |
| 391 | 20240318 | 134400 | 4117708450 | 32750 | 32750 | 32900 | 32700 | 440 |
| 392 | 20240318 | 134300 | 4103289050 | 32700 | 32700 | 32700 | 32700 | 171 |
| 393 | 20240318 | 134200 | 4097697350 | 32700 | 32700 | 32750 | 32700 | 146 |
| 394 | 20240318 | 134100 | 4092918150 | 32750 | 32750 | 32750 | 32700 | 671 |
| 395 | 20240318 | 134000 | 4070950050 | 32700 | 32750 | 32750 | 32700 | 182 |
| 396 | 20240318 | 133900 | 4064990800 | 32750 | 32750 | 32750 | 32750 | 218 |
| 397 | 20240318 | 133800 | 4057851300 | 32750 | 32800 | 32800 | 32750 | 58 |
| 398 | 20240318 | 133700 | 4055950450 | 32800 | 32850 | 32850 | 32800 | 175 |
| 399 | 20240318 | 133600 | 4050204000 | 32850 | 32850 | 32850 | 32800 | 205 |
| 400 | 20240318 | 133500 | 4043470150 | 32850 | 32850 | 32900 | 32850 | 571 |
| 401 | 20240318 | 133400 | 4024708750 | 32850 | 32850 | 32850 | 32850 | 46 |
| 402 | 20240318 | 133300 | 4023197650 | 32850 | 32900 | 32900 | 32850 | 89 |
| 403 | 20240318 | 133200 | 4020273750 | 32850 | 32950 | 32950 | 32850 | 587 |
| 404 | 20240318 | 133100 | 4000947850 | 32950 | 32950 | 33000 | 32950 | 68 |
| 405 | 20240318 | 133000 | 3998705150 | 33000 | 33200 | 33200 | 32950 | 687 |
| 406 | 20240318 | 132900 | 3975961100 | 33200 | 33250 | 33300 | 33200 | 451 |
| 407 | 20240318 | 132800 | 3960955350 | 33300 | 33300 | 33300 | 33200 | 2303 |
| 408 | 20240318 | 132700 | 3884342800 | 33300 | 33350 | 33400 | 33300 | 403 |
| 409 | 20240318 | 132600 | 3870902750 | 33350 | 33300 | 33400 | 33300 | 823 |
| 410 | 20240318 | 132500 | 3843443600 | 33300 | 33300 | 33350 | 33250 | 790 |
| 411 | 20240318 | 132400 | 3817126000 | 33300 | 33350 | 33350 | 33300 | 540 |
| 412 | 20240318 | 132300 | 3799117050 | 33350 | 33300 | 33400 | 33300 | 2225 |
| 413 | 20240318 | 132200 | 3724942800 | 33300 | 33150 | 33300 | 33150 | 791 |
| 414 | 20240318 | 132100 | 3698649300 | 33200 | 33200 | 33300 | 33100 | 308 |
| 415 | 20240318 | 132000 | 3688427650 | 33300 | 33050 | 33300 | 32950 | 1561 |
| 416 | 20240318 | 131900 | 3636612650 | 33150 | 32900 | 33150 | 32900 | 719 |
| 417 | 20240318 | 131800 | 3612823300 | 33050 | 32900 | 33050 | 32850 | 650 |
| 418 | 20240318 | 131700 | 3591438600 | 32950 | 32850 | 32950 | 32850 | 227 |
| 419 | 20240318 | 131600 | 3583970650 | 32850 | 32900 | 32900 | 32850 | 19 |
| 420 | 20240318 | 131500 | 3583345750 | 32900 | 32900 | 32900 | 32900 | 39 |
| 421 | 20240318 | 131400 | 3582062650 | 33050 | 32900 | 33050 | 32850 | 292 |
| 422 | 20240318 | 131300 | 3572430450 | 33000 | 32850 | 33000 | 32850 | 46 |
| 423 | 20240318 | 131200 | 3570917050 | 32850 | 32750 | 32850 | 32750 | 23 |
| 424 | 20240318 | 131100 | 3570161800 | 32950 | 32850 | 32950 | 32850 | 124 |
| 425 | 20240318 | 131000 | 3566085700 | 32850 | 32850 | 32850 | 32850 | 21 |
| 426 | 20240318 | 130900 | 3565395850 | 32900 | 32850 | 32900 | 32800 | 156 |
| 427 | 20240318 | 130800 | 3560276200 | 32850 | 32850 | 32950 | 32800 | 500 |
| 428 | 20240318 | 130700 | 3543852450 | 32850 | 32850 | 32850 | 32850 | 21 |
| 429 | 20240318 | 130600 | 3543162600 | 32800 | 32800 | 32850 | 32800 | 30 |
| 430 | 20240318 | 130500 | 3542177600 | 32800 | 32900 | 32900 | 32800 | 274 |
| 431 | 20240318 | 130400 | 3533184850 | 32900 | 32900 | 32900 | 32850 | 357 |
| 432 | 20240318 | 130300 | 3521439950 | 32900 | 33050 | 33050 | 32900 | 1045 |
| 433 | 20240318 | 130200 | 3486951850 | 33050 | 33100 | 33100 | 33000 | 187 |
| 434 | 20240318 | 130100 | 3480765450 | 33100 | 33150 | 33150 | 33100 | 200 |
| 435 | 20240318 | 130000 | 3474139950 | 33200 | 33250 | 33350 | 33200 | 435 |
| 436 | 20240318 | 125900 | 3459665900 | 33300 | 33200 | 33400 | 33200 | 1113 |
| 437 | 20240318 | 125800 | 3422585550 | 33250 | 33200 | 33300 | 33200 | 267 |
| 438 | 20240318 | 125700 | 3413704150 | 33200 | 33100 | 33300 | 33100 | 3437 |
| 439 | 20240318 | 125600 | 3299370900 | 33100 | 33100 | 33150 | 33050 | 1016 |
| 440 | 20240318 | 125500 | 3265728650 | 33100 | 33050 | 33100 | 33000 | 1624 |
| 441 | 20240318 | 125400 | 3212025300 | 33050 | 32750 | 33050 | 32700 | 664 |
| 442 | 20240318 | 125300 | 3190136200 | 32750 | 32800 | 32950 | 32750 | 89 |
| 443 | 20240318 | 125200 | 3187211500 | 32750 | 32850 | 33000 | 32750 | 305 |
| 444 | 20240318 | 125100 | 3177178850 | 32900 | 32600 | 32900 | 32600 | 1772 |
| 445 | 20240318 | 125000 | 3119190900 | 32600 | 32700 | 32700 | 32600 | 483 |
| 446 | 20240318 | 124900 | 3103401250 | 32750 | 32750 | 32800 | 32750 | 74 |
| 447 | 20240318 | 124800 | 3100976200 | 32700 | 32700 | 32700 | 32700 | 25 |
| 448 | 20240318 | 124700 | 3100158700 | 32750 | 32800 | 32850 | 32700 | 261 |
| 449 | 20240318 | 124600 | 3091610600 | 33100 | 32850 | 33100 | 32850 | 4099 |
| 450 | 20240318 | 124500 | 2956320450 | 32850 | 32750 | 32850 | 32700 | 463 |
| 451 | 20240318 | 124400 | 2941111250 | 32700 | 32850 | 32950 | 32700 | 187 |
| 452 | 20240318 | 124300 | 2934963800 | 32950 | 32850 | 33000 | 32700 | 2035 |
| 453 | 20240318 | 124200 | 2867826550 | 33000 | 32700 | 33050 | 32700 | 5709 |
| 454 | 20240318 | 124100 | 2679442400 | 32650 | 32800 | 32800 | 32650 | 135 |
| 455 | 20240318 | 124000 | 2675017950 | 32900 | 32750 | 33000 | 32750 | 3905 |
| 456 | 20240318 | 123900 | 2546330300 | 32750 | 32600 | 32800 | 32600 | 872 |
| 457 | 20240318 | 123800 | 2517807050 | 32600 | 32600 | 32600 | 32600 | 112 |
| 458 | 20240318 | 123700 | 2514155850 | 32600 | 32600 | 32600 | 32450 | 1424 |
| 459 | 20240318 | 123600 | 2467783600 | 32550 | 32600 | 32600 | 32350 | 1056 |
| 460 | 20240318 | 123500 | 2433419200 | 32600 | 32400 | 32600 | 32400 | 1093 |
| 461 | 20240318 | 123400 | 2397804650 | 32350 | 32350 | 32350 | 32350 | 24 |
| 462 | 20240318 | 123300 | 2397028250 | 32600 | 32200 | 32700 | 32200 | 295 |
| 463 | 20240318 | 123200 | 2387454350 | 32350 | 32250 | 32350 | 32250 | 23 |
| 464 | 20240318 | 123100 | 2386712450 | 32400 | 32250 | 32400 | 32250 | 27 |
| 465 | 20240318 | 123000 | 2385841550 | 32300 | 32300 | 32300 | 32250 | 41 |
| 466 | 20240318 | 122900 | 2384518850 | 32400 | 32200 | 32400 | 32200 | 75 |
| 467 | 20240318 | 122800 | 2382095850 | 32150 | 32150 | 32150 | 32150 | 21 |
| 468 | 20240318 | 122700 | 2381420700 | 32150 | 32200 | 32200 | 32150 | 27 |
| 469 | 20240318 | 122600 | 2380552300 | 32200 | 32200 | 32200 | 32200 | 20 |
| 470 | 20240318 | 122500 | 2379908300 | 32250 | 32150 | 32250 | 32150 | 6 |
| 471 | 20240318 | 122400 | 2379715150 | 32200 | 32300 | 32300 | 32200 | 51 |
| 472 | 20240318 | 122300 | 2378067950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 473 | 20240318 | 122200 | 2378067950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 474 | 20240318 | 122100 | 2378067950 | 32300 | 32300 | 32300 | 32300 | 26 |
| 475 | 20240318 | 122000 | 2377228150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 476 | 20240318 | 121900 | 2377228150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 477 | 20240318 | 121800 | 2377228150 | 32300 | 32250 | 32400 | 32250 | 170 |
| 478 | 20240318 | 121700 | 2371733900 | 32250 | 32400 | 32400 | 32150 | 4533 |
| 479 | 20240318 | 121600 | 2225517400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 480 | 20240318 | 121500 | 2225517400 | 32400 | 32400 | 32400 | 32400 | 26 |
| 481 | 20240318 | 121400 | 2224675000 | 32450 | 32450 | 32550 | 32450 | 557 |
| 482 | 20240318 | 121300 | 2206598250 | 32350 | 32350 | 32350 | 32350 | 10 |
| 483 | 20240318 | 121200 | 2206274750 | 32350 | 32350 | 32750 | 32300 | 263 |
| 484 | 20240318 | 121100 | 2197729350 | 32300 | 32350 | 32350 | 32300 | 27 |
| 485 | 20240318 | 121000 | 2196856800 | 32350 | 32500 | 32500 | 32350 | 567 |
| 486 | 20240318 | 120900 | 2178438950 | 32550 | 32800 | 32800 | 32500 | 213 |
| 487 | 20240318 | 120800 | 2171487200 | 32700 | 32450 | 32900 | 32450 | 1969 |
| 488 | 20240318 | 120700 | 2106887900 | 32550 | 32500 | 32550 | 32500 | 56 |
| 489 | 20240318 | 120600 | 2105067850 | 32500 | 32450 | 32850 | 32450 | 125 |
| 490 | 20240318 | 120500 | 2100996650 | 32550 | 32300 | 32550 | 32300 | 209 |
| 491 | 20240318 | 120400 | 2094210600 | 32250 | 32250 | 32250 | 32250 | 10 |
| 492 | 20240318 | 120300 | 2093888100 | 32250 | 32250 | 32250 | 32250 | 28 |
| 493 | 20240318 | 120200 | 2092985100 | 32400 | 32400 | 32400 | 32400 | 85 |
| 494 | 20240318 | 120100 | 2090231100 | 32450 | 32600 | 32600 | 32300 | 2834 |
| 495 | 20240318 | 120000 | 1998301650 | 32700 | 32750 | 32750 | 32700 | 334 |
| 496 | 20240318 | 115900 | 1987371200 | 32850 | 32800 | 32850 | 32800 | 148 |
| 497 | 20240318 | 115800 | 1982515150 | 32800 | 32800 | 32800 | 32800 | 35 |
| 498 | 20240318 | 115700 | 1981367150 | 32800 | 32750 | 32850 | 32750 | 206 |
| 499 | 20240318 | 115600 | 1974604700 | 32750 | 32700 | 32850 | 32700 | 1560 |
| 500 | 20240318 | 115500 | 1923480200 | 32650 | 32600 | 32800 | 32600 | 349 |
| 501 | 20240318 | 115400 | 1912048000 | 32600 | 32700 | 32750 | 32550 | 103 |
| 502 | 20240318 | 115300 | 1908683550 | 32700 | 32700 | 32700 | 32700 | 399 |
| 503 | 20240318 | 115200 | 1895636250 | 32700 | 32600 | 32750 | 32600 | 230 |
| 504 | 20240318 | 115100 | 1888118750 | 32750 | 32750 | 32800 | 32650 | 431 |
| 505 | 20240318 | 115000 | 1874011550 | 32800 | 32600 | 32800 | 32600 | 985 |
| 506 | 20240318 | 114900 | 1841790050 | 32550 | 32350 | 32550 | 32350 | 2398 |
| 507 | 20240318 | 114800 | 1763804450 | 32350 | 32400 | 32400 | 32350 | 57 |
| 508 | 20240318 | 114700 | 1761957850 | 32400 | 32400 | 32400 | 32400 | 15 |
| 509 | 20240318 | 114600 | 1761471850 | 32450 | 32300 | 32450 | 32300 | 1040 |
| 510 | 20240318 | 114500 | 1727733150 | 32300 | 32300 | 32450 | 32150 | 156 |
| 511 | 20240318 | 114400 | 1722683450 | 32250 | 32200 | 32250 | 32200 | 34 |
| 512 | 20240318 | 114300 | 1721587000 | 32300 | 32100 | 32300 | 32100 | 226 |
| 513 | 20240318 | 114200 | 1714295000 | 32150 | 32100 | 32200 | 32050 | 31 |
| 514 | 20240318 | 114100 | 1713297700 | 32150 | 32050 | 32200 | 32050 | 23 |
| 515 | 20240318 | 114000 | 1712557950 | 32050 | 32000 | 32050 | 32000 | 28 |
| 516 | 20240318 | 113900 | 1711661800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 517 | 20240318 | 113800 | 1711661800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 518 | 20240318 | 113700 | 1711661800 | 31950 | 32000 | 32000 | 31950 | 26 |
| 519 | 20240318 | 113600 | 1710829850 | 31950 | 32000 | 32100 | 31950 | 166 |
| 520 | 20240318 | 113500 | 1705518000 | 31950 | 31950 | 31950 | 31950 | 115 |
| 521 | 20240318 | 113400 | 1701843750 | 31950 | 32000 | 32000 | 31950 | 109 |
| 522 | 20240318 | 113300 | 1698357050 | 31950 | 32200 | 32200 | 31950 | 308 |
| 523 | 20240318 | 113200 | 1688455600 | 32200 | 31900 | 32200 | 31900 | 1042 |
| 524 | 20240318 | 113100 | 1654909100 | 31900 | 32200 | 32200 | 31850 | 260 |
| 525 | 20240318 | 113000 | 1646601150 | 32300 | 31700 | 32300 | 31700 | 2308 |
| 526 | 20240318 | 112900 | 1572513600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 527 | 20240318 | 112800 | 1572513600 | 31650 | 31650 | 31650 | 31650 | 27 |
| 528 | 20240318 | 112700 | 1571659050 | 31650 | 31800 | 31800 | 31650 | 377 |
| 529 | 20240318 | 112600 | 1559689300 | 31800 | 31750 | 31800 | 31750 | 45 |
| 530 | 20240318 | 112500 | 1558259300 | 31850 | 31850 | 31850 | 31850 | 18 |
| 531 | 20240318 | 112400 | 1557686000 | 31750 | 31750 | 31750 | 31750 | 5 |
| 532 | 20240318 | 112300 | 1557527250 | 31750 | 31700 | 31750 | 31650 | 641 |
| 533 | 20240318 | 112200 | 1537182900 | 31650 | 31650 | 31650 | 31650 | 27 |
| 534 | 20240318 | 112100 | 1536328350 | 31650 | 31650 | 31650 | 31650 | 27 |
| 535 | 20240318 | 112000 | 1535473800 | 31700 | 31650 | 31700 | 31650 | 26 |
| 536 | 20240318 | 111900 | 1534649700 | 31650 | 31650 | 31700 | 31600 | 123 |
| 537 | 20240318 | 111800 | 1530756800 | 31600 | 31600 | 31700 | 31550 | 315 |
| 538 | 20240318 | 111700 | 1520803400 | 31600 | 31650 | 31650 | 31600 | 45 |
| 539 | 20240318 | 111600 | 1519380150 | 31600 | 31600 | 31600 | 31600 | 1 |
| 540 | 20240318 | 111500 | 1519348550 | 31700 | 31600 | 31700 | 31600 | 4 |
| 541 | 20240318 | 111400 | 1519222000 | 31650 | 31650 | 31650 | 31550 | 103 |
| 542 | 20240318 | 111300 | 1515970300 | 31650 | 31650 | 31650 | 31650 | 25 |
| 543 | 20240318 | 111200 | 1515179050 | 31650 | 31650 | 31650 | 31650 | 4 |
| 544 | 20240318 | 111100 | 1515052450 | 31650 | 31750 | 31750 | 31650 | 84 |
| 545 | 20240318 | 111000 | 1512393750 | 31700 | 31700 | 31750 | 31700 | 131 |
| 546 | 20240318 | 110900 | 1508240050 | 31700 | 31700 | 31700 | 31700 | 19 |
| 547 | 20240318 | 110800 | 1507637750 | 31700 | 31700 | 31700 | 31700 | 146 |
| 548 | 20240318 | 110700 | 1503009550 | 31750 | 31700 | 31750 | 31700 | 117 |
| 549 | 20240318 | 110600 | 1499295650 | 31700 | 31700 | 31700 | 31700 | 6 |
| 550 | 20240318 | 110500 | 1499105450 | 31750 | 31700 | 31800 | 31700 | 76 |
| 551 | 20240318 | 110400 | 1496692900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 552 | 20240318 | 110300 | 1496692900 | 31750 | 31750 | 31750 | 31750 | 1 |
| 553 | 20240318 | 110200 | 1496661150 | 31750 | 31800 | 31850 | 31750 | 145 |
| 554 | 20240318 | 110100 | 1492050850 | 31800 | 31900 | 31900 | 31800 | 17 |
| 555 | 20240318 | 110000 | 1491509850 | 31800 | 31850 | 31850 | 31700 | 18 |
| 556 | 20240318 | 105900 | 1490938050 | 31700 | 31800 | 31850 | 31700 | 77 |
| 557 | 20240318 | 105800 | 1488492450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 558 | 20240318 | 105700 | 1488492450 | 31800 | 31750 | 31800 | 31750 | 65 |
| 559 | 20240318 | 105600 | 1486427450 | 31750 | 31750 | 31750 | 31750 | 61 |
| 560 | 20240318 | 105500 | 1484490700 | 31750 | 31750 | 31750 | 31750 | 383 |
| 561 | 20240318 | 105400 | 1472330450 | 31750 | 31700 | 31750 | 31650 | 360 |
| 562 | 20240318 | 105300 | 1460903850 | 31700 | 31750 | 31750 | 31700 | 50 |
| 563 | 20240318 | 105200 | 1459317650 | 31700 | 31700 | 31700 | 31700 | 12 |
| 564 | 20240318 | 105100 | 1458937250 | 31700 | 31700 | 31700 | 31700 | 36 |
| 565 | 20240318 | 105000 | 1457796050 | 31750 | 31850 | 31850 | 31750 | 183 |
| 566 | 20240318 | 104900 | 1451982500 | 31850 | 31800 | 31900 | 31800 | 222 |
| 567 | 20240318 | 104800 | 1444902650 | 31750 | 31700 | 31850 | 31700 | 58 |
| 568 | 20240318 | 104700 | 1443061000 | 31750 | 31750 | 31750 | 31700 | 31 |
| 569 | 20240318 | 104600 | 1442078150 | 31750 | 31800 | 31800 | 31600 | 3278 |
| 570 | 20240318 | 104500 | 1338192250 | 31950 | 31850 | 31950 | 31850 | 119 |
| 571 | 20240318 | 104400 | 1334393900 | 31950 | 31850 | 31950 | 31850 | 24 |
| 572 | 20240318 | 104300 | 1333629300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 573 | 20240318 | 104200 | 1333629300 | 31800 | 31750 | 31900 | 31750 | 196 |
| 574 | 20240318 | 104100 | 1327391300 | 31750 | 31750 | 31750 | 31750 | 52 |
| 575 | 20240318 | 104000 | 1325740300 | 31750 | 31750 | 31750 | 31750 | 61 |
| 576 | 20240318 | 103900 | 1323803550 | 31800 | 31800 | 31800 | 31800 | 8 |
| 577 | 20240318 | 103800 | 1323549150 | 31800 | 31700 | 31850 | 31700 | 853 |
| 578 | 20240318 | 103700 | 1296427550 | 31700 | 31550 | 31700 | 31450 | 1572 |
| 579 | 20240318 | 103600 | 1246932650 | 31550 | 31550 | 31550 | 31550 | 4 |
| 580 | 20240318 | 103500 | 1246806450 | 31550 | 31550 | 31550 | 31550 | 26 |
| 581 | 20240318 | 103400 | 1245986150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 582 | 20240318 | 103300 | 1245986150 | 31550 | 31550 | 31550 | 31550 | 1 |
| 583 | 20240318 | 103200 | 1245954600 | 31550 | 31500 | 31600 | 31450 | 599 |
| 584 | 20240318 | 103100 | 1227042900 | 31350 | 31350 | 31350 | 31350 | 1001 |
| 585 | 20240318 | 103000 | 1195661550 | 31350 | 31450 | 31500 | 31350 | 222 |
| 586 | 20240318 | 102900 | 1188669550 | 31450 | 31450 | 31450 | 31450 | 32 |
| 587 | 20240318 | 102800 | 1187663150 | 31350 | 31400 | 31450 | 31350 | 109 |
| 588 | 20240318 | 102700 | 1184239850 | 31450 | 31400 | 31500 | 31400 | 80 |
| 589 | 20240318 | 102600 | 1181727250 | 31450 | 31450 | 31450 | 31350 | 636 |
| 590 | 20240318 | 102500 | 1161757850 | 31550 | 31550 | 31550 | 31400 | 140 |
| 591 | 20240318 | 102400 | 1157358900 | 31450 | 31500 | 31550 | 31400 | 1108 |
| 592 | 20240318 | 102300 | 1122544100 | 31500 | 31500 | 31500 | 31500 | 5 |
| 593 | 20240318 | 102200 | 1122386600 | 31500 | 31450 | 31500 | 31450 | 125 |
| 594 | 20240318 | 102100 | 1118449150 | 31450 | 31450 | 31450 | 31450 | 29 |
| 595 | 20240318 | 102000 | 1117537100 | 31450 | 31500 | 31500 | 31450 | 4 |
| 596 | 20240318 | 101900 | 1117411250 | 31500 | 31500 | 31500 | 31500 | 70 |
| 597 | 20240318 | 101800 | 1115206250 | 31450 | 31450 | 31450 | 31450 | 9 |
| 598 | 20240318 | 101700 | 1114923200 | 31450 | 31550 | 31550 | 31450 | 114 |
| 599 | 20240318 | 101600 | 1111332750 | 31450 | 31450 | 31450 | 31450 | 19 |
| 600 | 20240318 | 101500 | 1110735200 | 31450 | 31500 | 31500 | 31450 | 520 |
| 601 | 20240318 | 101400 | 1094360100 | 31500 | 31500 | 31500 | 31500 | 14 |
| 602 | 20240318 | 101300 | 1093919100 | 31650 | 31500 | 31650 | 31500 | 126 |
| 603 | 20240318 | 101200 | 1089943800 | 31500 | 31500 | 31500 | 31500 | 265 |
| 604 | 20240318 | 101100 | 1081596300 | 31600 | 31550 | 31600 | 31550 | 16 |
| 605 | 20240318 | 101000 | 1081090800 | 31550 | 31500 | 31550 | 31500 | 4 |
| 606 | 20240318 | 100900 | 1080964700 | 31500 | 31500 | 31550 | 31500 | 53 |
| 607 | 20240318 | 100800 | 1079294650 | 31500 | 31500 | 31500 | 31500 | 2 |
| 608 | 20240318 | 100700 | 1079231650 | 31500 | 31500 | 31500 | 31450 | 35 |
| 609 | 20240318 | 100600 | 1078129200 | 31450 | 31500 | 31500 | 31450 | 31 |
| 610 | 20240318 | 100500 | 1077153000 | 31550 | 31450 | 31550 | 31450 | 62 |
| 611 | 20240318 | 100400 | 1075199000 | 31500 | 31450 | 31500 | 31450 | 65 |
| 612 | 20240318 | 100300 | 1073153700 | 31500 | 31500 | 31500 | 31450 | 80 |
| 613 | 20240318 | 100200 | 1070636500 | 31450 | 31400 | 31450 | 31400 | 1135 |
| 614 | 20240318 | 100100 | 1034997000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 615 | 20240318 | 100000 | 1034997000 | 31400 | 31300 | 31400 | 31300 | 983 |
| 616 | 20240318 | 095900 | 1004130950 | 31200 | 31350 | 31350 | 31200 | 5126 |
| 617 | 20240318 | 095800 | 843836800 | 31400 | 31400 | 31400 | 31400 | 196 |
| 618 | 20240318 | 095700 | 837682400 | 31400 | 31450 | 31450 | 31400 | 75 |
| 619 | 20240318 | 095600 | 835326000 | 31400 | 31500 | 31500 | 31350 | 2035 |
| 620 | 20240318 | 095500 | 771398800 | 31450 | 31500 | 31500 | 31450 | 68 |
| 621 | 20240318 | 095400 | 769260150 | 31500 | 31600 | 31650 | 31450 | 1775 |
| 622 | 20240318 | 095300 | 713289050 | 31600 | 31600 | 31600 | 31600 | 1 |
| 623 | 20240318 | 095200 | 713257450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 624 | 20240318 | 095100 | 713257450 | 31600 | 31600 | 31600 | 31550 | 368 |
| 625 | 20240318 | 095000 | 701629900 | 31600 | 31600 | 31600 | 31600 | 15 |
| 626 | 20240318 | 094900 | 701155900 | 31700 | 31400 | 31700 | 31400 | 82 |
| 627 | 20240318 | 094800 | 698567650 | 31350 | 31550 | 31600 | 31250 | 3784 |
| 628 | 20240318 | 094700 | 579799150 | 31600 | 31600 | 31700 | 31450 | 6649 |
| 629 | 20240318 | 094600 | 370217600 | 31650 | 31650 | 31650 | 31650 | 283 |
| 630 | 20240318 | 094500 | 361260650 | 31650 | 31650 | 31650 | 31650 | 37 |
| 631 | 20240318 | 094400 | 360089600 | 31650 | 31650 | 31650 | 31650 | 3 |
| 632 | 20240318 | 094300 | 359994650 | 31650 | 31650 | 31650 | 31650 | 28 |
| 633 | 20240318 | 094200 | 359108450 | 31650 | 31700 | 31700 | 31650 | 8 |
| 634 | 20240318 | 094100 | 358855150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 635 | 20240318 | 094000 | 358855150 | 31750 | 31650 | 31750 | 31650 | 208 |
| 636 | 20240318 | 093900 | 352253300 | 31750 | 31750 | 31750 | 31750 | 9 |
| 637 | 20240318 | 093800 | 351967550 | 31650 | 31700 | 31700 | 31650 | 156 |
| 638 | 20240318 | 093700 | 347027400 | 31650 | 31700 | 31700 | 31650 | 38 |
| 639 | 20240318 | 093600 | 345824250 | 31700 | 31700 | 31750 | 31700 | 9 |
| 640 | 20240318 | 093500 | 345538900 | 31700 | 31700 | 31700 | 31700 | 10 |
| 641 | 20240318 | 093400 | 345221900 | 31700 | 31700 | 31700 | 31700 | 26 |
| 642 | 20240318 | 093300 | 344397700 | 31650 | 31650 | 31650 | 31650 | 20 |
| 643 | 20240318 | 093200 | 343764700 | 31700 | 31700 | 31700 | 31700 | 200 |
| 644 | 20240318 | 093100 | 337424700 | 31750 | 31650 | 31750 | 31600 | 564 |
| 645 | 20240318 | 093000 | 319562600 | 31700 | 31700 | 31700 | 31650 | 13 |
| 646 | 20240318 | 092900 | 319150800 | 31650 | 31650 | 31650 | 31650 | 13 |
| 647 | 20240318 | 092800 | 318739350 | 31650 | 31650 | 31650 | 31650 | 39 |
| 648 | 20240318 | 092700 | 317505000 | 31700 | 31700 | 31700 | 31650 | 305 |
| 649 | 20240318 | 092600 | 307836550 | 31700 | 31700 | 31700 | 31700 | 1 |
| 650 | 20240318 | 092500 | 307804850 | 31700 | 31750 | 31750 | 31700 | 15 |
| 651 | 20240318 | 092400 | 307328700 | 31700 | 31800 | 31800 | 31700 | 15 |
| 652 | 20240318 | 092300 | 306852200 | 31700 | 31700 | 31700 | 31700 | 37 |
| 653 | 20240318 | 092200 | 305679300 | 31650 | 31600 | 31700 | 31600 | 28 |
| 654 | 20240318 | 092100 | 304794300 | 31700 | 31500 | 31700 | 31500 | 1053 |
| 655 | 20240318 | 092000 | 271618200 | 31500 | 31550 | 31550 | 31500 | 144 |
| 656 | 20240318 | 091900 | 267079200 | 31550 | 31550 | 31600 | 31550 | 743 |
| 657 | 20240318 | 091800 | 243636500 | 31550 | 31550 | 31550 | 31550 | 51 |
| 658 | 20240318 | 091700 | 242027450 | 31550 | 31550 | 31600 | 31400 | 1550 |
| 659 | 20240318 | 091600 | 193181500 | 31550 | 31850 | 31850 | 31550 | 1449 |
| 660 | 20240318 | 091500 | 147250600 | 31900 | 31950 | 32000 | 31900 | 1063 |
| 661 | 20240318 | 091400 | 113298800 | 31950 | 32100 | 32100 | 31950 | 214 |
| 662 | 20240318 | 091300 | 106430450 | 32100 | 32100 | 32100 | 31950 | 347 |
| 663 | 20240318 | 091200 | 95324750 | 32200 | 31950 | 32200 | 31900 | 516 |
| 664 | 20240318 | 091100 | 78718850 | 32000 | 31950 | 32000 | 31950 | 45 |
| 665 | 20240318 | 091000 | 77280650 | 31950 | 31900 | 31950 | 31900 | 88 |
| 666 | 20240318 | 090900 | 74471500 | 31850 | 31800 | 31850 | 31800 | 118 |
| 667 | 20240318 | 090800 | 70718350 | 31750 | 31750 | 31800 | 31750 | 210 |
| 668 | 20240318 | 090700 | 64048950 | 31800 | 31850 | 31850 | 31800 | 94 |
| 669 | 20240318 | 090600 | 61059250 | 31850 | 31850 | 31950 | 31800 | 173 |
| 670 | 20240318 | 090500 | 55549350 | 31850 | 31900 | 32000 | 31800 | 272 |
| 671 | 20240318 | 090400 | 46889600 | 31850 | 31850 | 32050 | 31800 | 50 |
| 672 | 20240318 | 090300 | 45296150 | 31900 | 31950 | 31950 | 31850 | 286 |
| 673 | 20240318 | 090200 | 36177800 | 31900 | 32000 | 32050 | 31900 | 711 |
| 674 | 20240318 | 090100 | 13478800 | 32000 | 32100 | 32100 | 32000 | 61 |
| 675 | 20240318 | 090000 | 11525650 | 32100 | 32200 | 32200 | 32100 | 358 |