36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 201300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 3 | 20240319 | 201200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240319 | 201100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240319 | 201000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240319 | 200900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240319 | 200800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240319 | 200700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240319 | 200600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240319 | 200500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240319 | 200400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240319 | 200300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240319 | 200200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240319 | 200100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240319 | 200000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240319 | 195900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240319 | 195800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240319 | 195700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240319 | 195600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240319 | 195500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240319 | 195400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240319 | 195300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240319 | 195200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240319 | 195100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240319 | 195000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240319 | 194900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240319 | 194800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240319 | 194700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240319 | 194600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240319 | 194500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240319 | 194400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240319 | 194300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 33 | 20240319 | 194200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240319 | 194100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240319 | 194000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240319 | 193900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240319 | 193800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240319 | 193700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240319 | 193600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240319 | 193500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240319 | 193400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240319 | 193300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240319 | 193200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240319 | 193100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240319 | 193000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240319 | 192900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240319 | 192800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240319 | 192700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240319 | 192600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240319 | 192500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240319 | 192400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240319 | 192300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240319 | 192200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240319 | 192100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240319 | 192000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240319 | 191900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240319 | 191800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240319 | 191700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240319 | 191600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240319 | 191500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240319 | 191400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240319 | 191300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 63 | 20240319 | 191200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240319 | 191100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240319 | 191000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240319 | 190900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240319 | 190800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240319 | 190700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240319 | 190600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240319 | 190500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240319 | 190400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240319 | 190300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240319 | 190200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240319 | 190100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240319 | 190000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240319 | 185900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240319 | 185800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240319 | 185700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240319 | 185600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240319 | 185500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240319 | 185400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240319 | 185300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240319 | 185200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240319 | 185100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240319 | 185000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240319 | 184900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240319 | 184800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240319 | 184700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240319 | 184600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240319 | 184500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240319 | 184400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240319 | 184300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 93 | 20240319 | 184200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240319 | 184100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240319 | 184000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240319 | 183900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240319 | 183800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240319 | 183700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240319 | 183600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240319 | 183500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240319 | 183400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240319 | 183300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240319 | 183200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240319 | 183100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240319 | 183000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240319 | 182900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240319 | 182800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240319 | 182700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240319 | 182600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240319 | 182500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240319 | 182400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240319 | 182300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240319 | 182200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240319 | 182100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240319 | 182000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240319 | 181900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240319 | 181800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240319 | 181700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240319 | 181600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240319 | 181500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240319 | 181400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240319 | 181300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 123 | 20240319 | 181200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240319 | 181100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240319 | 181000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240319 | 180900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240319 | 180800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240319 | 180700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240319 | 180600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240319 | 180500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240319 | 180400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240319 | 180300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240319 | 180200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240319 | 180100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240319 | 180000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240319 | 175900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240319 | 175800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240319 | 175700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240319 | 175600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240319 | 175500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240319 | 175400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240319 | 175300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240319 | 175200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240319 | 175100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240319 | 175000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240319 | 174900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240319 | 174800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240319 | 174700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240319 | 174600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240319 | 174500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240319 | 174400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240319 | 174300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 153 | 20240319 | 174200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240319 | 174100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240319 | 174000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240319 | 173900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240319 | 173800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240319 | 173700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240319 | 173600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240319 | 173500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240319 | 173400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240319 | 173300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240319 | 173200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240319 | 173100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240319 | 173000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240319 | 172900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240319 | 172800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240319 | 172700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240319 | 172600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240319 | 172500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240319 | 172400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240319 | 172300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240319 | 172200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240319 | 172100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240319 | 172000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240319 | 171900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240319 | 171800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240319 | 171700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240319 | 171600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240319 | 171500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240319 | 171400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240319 | 171300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 183 | 20240319 | 171200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240319 | 171100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240319 | 171000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240319 | 170900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240319 | 170800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240319 | 170700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240319 | 170600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240319 | 170500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240319 | 170400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240319 | 170300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240319 | 170200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240319 | 170100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240319 | 170000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240319 | 165900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240319 | 165800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240319 | 165700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240319 | 165600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240319 | 165500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240319 | 165400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20240319 | 165300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240319 | 165200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240319 | 165100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240319 | 165000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240319 | 164900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240319 | 164800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240319 | 164700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240319 | 164600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240319 | 164500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240319 | 164400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240319 | 164300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 213 | 20240319 | 164200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20240319 | 164100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20240319 | 164000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20240319 | 163900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20240319 | 163800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20240319 | 163700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20240319 | 163600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20240319 | 163500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20240319 | 163400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20240319 | 163300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20240319 | 163200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20240319 | 163100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20240319 | 163000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20240319 | 162900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20240319 | 162800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20240319 | 162700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20240319 | 162600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20240319 | 162500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20240319 | 162400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20240319 | 162300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20240319 | 162200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20240319 | 162100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20240319 | 162000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20240319 | 161900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20240319 | 161800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20240319 | 161700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20240319 | 161600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20240319 | 161500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20240319 | 161400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20240319 | 161300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 243 | 20240319 | 161200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20240319 | 161100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20240319 | 161000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20240319 | 160900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20240319 | 160800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20240319 | 160700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20240319 | 160600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20240319 | 160500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20240319 | 160400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20240319 | 160300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20240319 | 160200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20240319 | 160100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20240319 | 160000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20240319 | 155900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20240319 | 155800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20240319 | 155700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20240319 | 155600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20240319 | 155500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20240319 | 155400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20240319 | 155300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20240319 | 155200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20240319 | 155100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20240319 | 155000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20240319 | 154900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20240319 | 154800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20240319 | 154700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20240319 | 154600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20240319 | 154500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20240319 | 154400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20240319 | 154300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 273 | 20240319 | 154200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20240319 | 154100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20240319 | 154000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20240319 | 153900 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20240319 | 153800 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20240319 | 153700 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20240319 | 153600 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20240319 | 153500 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20240319 | 153400 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20240319 | 153300 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20240319 | 153200 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20240319 | 153100 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20240319 | 153000 | 7392565500 | 34000 | 34000 | 34000 | 34000 | 6947 |
| 286 | 20240319 | 152900 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 287 | 20240319 | 152800 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 288 | 20240319 | 152700 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 289 | 20240319 | 152600 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 290 | 20240319 | 152500 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 291 | 20240319 | 152400 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 292 | 20240319 | 152300 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 293 | 20240319 | 152200 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 294 | 20240319 | 152100 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 295 | 20240319 | 152000 | 7156367500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 296 | 20240319 | 151900 | 7156367500 | 33950 | 33750 | 33950 | 33750 | 1365 |
| 297 | 20240319 | 151800 | 7110091150 | 33800 | 33800 | 33850 | 33750 | 1911 |
| 298 | 20240319 | 151700 | 7045538700 | 33800 | 33700 | 33800 | 33700 | 535 |
| 299 | 20240319 | 151600 | 7027471800 | 33700 | 33750 | 33750 | 33700 | 290 |
| 300 | 20240319 | 151500 | 7017687000 | 33750 | 33700 | 33750 | 33700 | 332 |
| 301 | 20240319 | 151400 | 7006483850 | 33700 | 33700 | 33700 | 33700 | 241 |
| 302 | 20240319 | 151300 | 6998362150 | 33700 | 33800 | 33850 | 33700 | 3015 |
| 303 | 20240319 | 151200 | 6896520250 | 33750 | 33800 | 33800 | 33750 | 1149 |
| 304 | 20240319 | 151100 | 6857688550 | 33800 | 33800 | 33800 | 33750 | 1149 |
| 305 | 20240319 | 151000 | 6818855600 | 33800 | 33700 | 33800 | 33700 | 1767 |
| 306 | 20240319 | 150900 | 6759165900 | 33700 | 33800 | 33850 | 33700 | 1137 |
| 307 | 20240319 | 150800 | 6720743850 | 33800 | 33850 | 33900 | 33800 | 217 |
| 308 | 20240319 | 150700 | 6713402050 | 33850 | 33950 | 34000 | 33800 | 1438 |
| 309 | 20240319 | 150600 | 6664680350 | 33950 | 34350 | 34400 | 33850 | 1164 |
| 310 | 20240319 | 150500 | 6624947450 | 34350 | 34000 | 34400 | 33850 | 4285 |
| 311 | 20240319 | 150400 | 6478443050 | 34100 | 33850 | 34100 | 33700 | 5050 |
| 312 | 20240319 | 150300 | 6306892600 | 33800 | 33700 | 34000 | 33550 | 5716 |
| 313 | 20240319 | 150200 | 6113415550 | 33450 | 33400 | 33700 | 33400 | 4369 |
| 314 | 20240319 | 150100 | 5966661600 | 33400 | 33350 | 33400 | 33350 | 249 |
| 315 | 20240319 | 150000 | 5958347750 | 33350 | 33250 | 33350 | 33200 | 511 |
| 316 | 20240319 | 145900 | 5941339600 | 33200 | 33100 | 33200 | 33100 | 278 |
| 317 | 20240319 | 145800 | 5932130250 | 33100 | 33150 | 33400 | 33100 | 484 |
| 318 | 20240319 | 145700 | 5916043650 | 33150 | 33150 | 33200 | 33100 | 271 |
| 319 | 20240319 | 145600 | 5907060200 | 33150 | 33100 | 33150 | 33100 | 183 |
| 320 | 20240319 | 145500 | 5900998050 | 33150 | 33200 | 33200 | 33150 | 275 |
| 321 | 20240319 | 145400 | 5891877300 | 33200 | 33150 | 33250 | 33150 | 364 |
| 322 | 20240319 | 145300 | 5879787750 | 33100 | 33100 | 33250 | 33050 | 519 |
| 323 | 20240319 | 145200 | 5862595400 | 33100 | 33000 | 33100 | 33000 | 263 |
| 324 | 20240319 | 145100 | 5853898300 | 33050 | 33000 | 33050 | 32900 | 139 |
| 325 | 20240319 | 145000 | 5849316750 | 32950 | 33000 | 33000 | 32950 | 106 |
| 326 | 20240319 | 144900 | 5845821550 | 32950 | 33000 | 33000 | 32950 | 131 |
| 327 | 20240319 | 144800 | 5841498750 | 33000 | 32950 | 33050 | 32900 | 339 |
| 328 | 20240319 | 144700 | 5830318150 | 32950 | 32950 | 33000 | 32900 | 160 |
| 329 | 20240319 | 144600 | 5825051550 | 32950 | 32950 | 33000 | 32900 | 169 |
| 330 | 20240319 | 144500 | 5819480100 | 32900 | 32850 | 32900 | 32800 | 396 |
| 331 | 20240319 | 144400 | 5806476650 | 32800 | 32800 | 32900 | 32800 | 161 |
| 332 | 20240319 | 144300 | 5801195050 | 32850 | 32800 | 32850 | 32800 | 78 |
| 333 | 20240319 | 144200 | 5798635850 | 32850 | 32800 | 32900 | 32800 | 310 |
| 334 | 20240319 | 144100 | 5788465600 | 32800 | 32800 | 32850 | 32800 | 113 |
| 335 | 20240319 | 144000 | 5784758600 | 32850 | 32800 | 32850 | 32750 | 193 |
| 336 | 20240319 | 143900 | 5778426500 | 32750 | 32800 | 32900 | 32750 | 158 |
| 337 | 20240319 | 143800 | 5773244050 | 32750 | 32900 | 33050 | 32750 | 1064 |
| 338 | 20240319 | 143700 | 5738317150 | 32900 | 32850 | 33000 | 32850 | 66 |
| 339 | 20240319 | 143600 | 5736144500 | 32850 | 32850 | 32950 | 32850 | 307 |
| 340 | 20240319 | 143500 | 5726050850 | 32850 | 32850 | 32850 | 32850 | 41 |
| 341 | 20240319 | 143400 | 5724704000 | 32800 | 32750 | 32900 | 32750 | 264 |
| 342 | 20240319 | 143300 | 5716036400 | 32800 | 32700 | 32800 | 32700 | 223 |
| 343 | 20240319 | 143200 | 5708736850 | 32750 | 32700 | 32800 | 32700 | 152 |
| 344 | 20240319 | 143100 | 5703761000 | 32850 | 32750 | 32850 | 32650 | 210 |
| 345 | 20240319 | 143000 | 5696894050 | 32650 | 32700 | 32700 | 32650 | 300 |
| 346 | 20240319 | 142900 | 5687089750 | 32700 | 32750 | 32750 | 32700 | 15 |
| 347 | 20240319 | 142800 | 5686599100 | 32750 | 32750 | 32800 | 32700 | 377 |
| 348 | 20240319 | 142700 | 5674252700 | 32700 | 32750 | 32750 | 32650 | 352 |
| 349 | 20240319 | 142600 | 5662735200 | 32800 | 32750 | 32800 | 32750 | 98 |
| 350 | 20240319 | 142500 | 5659523150 | 32750 | 32650 | 32800 | 32650 | 217 |
| 351 | 20240319 | 142400 | 5652416500 | 32750 | 32750 | 32750 | 32650 | 205 |
| 352 | 20240319 | 142300 | 5645714350 | 32700 | 32750 | 32800 | 32650 | 539 |
| 353 | 20240319 | 142200 | 5628084750 | 32700 | 32800 | 32800 | 32700 | 2013 |
| 354 | 20240319 | 142100 | 5562254750 | 32700 | 32750 | 32850 | 32700 | 523 |
| 355 | 20240319 | 142000 | 5545124050 | 32800 | 32800 | 32900 | 32800 | 255 |
| 356 | 20240319 | 141900 | 5536752950 | 32800 | 32800 | 32800 | 32800 | 135 |
| 357 | 20240319 | 141800 | 5532324950 | 32950 | 32750 | 32950 | 32650 | 1893 |
| 358 | 20240319 | 141700 | 5470406200 | 32750 | 32900 | 32950 | 32750 | 1909 |
| 359 | 20240319 | 141600 | 5407736300 | 32900 | 32900 | 32900 | 32900 | 18 |
| 360 | 20240319 | 141500 | 5407144100 | 32950 | 32950 | 33000 | 32900 | 278 |
| 361 | 20240319 | 141400 | 5397985900 | 32950 | 32950 | 33050 | 32950 | 60 |
| 362 | 20240319 | 141300 | 5396006400 | 32950 | 32950 | 32950 | 32950 | 259 |
| 363 | 20240319 | 141200 | 5387472350 | 32950 | 32900 | 33000 | 32900 | 262 |
| 364 | 20240319 | 141100 | 5378843800 | 32950 | 33000 | 33000 | 32900 | 22 |
| 365 | 20240319 | 141000 | 5378118900 | 32950 | 32900 | 32950 | 32850 | 315 |
| 366 | 20240319 | 140900 | 5367756100 | 32950 | 32850 | 32950 | 32850 | 139 |
| 367 | 20240319 | 140800 | 5363189850 | 32950 | 32900 | 33050 | 32900 | 164 |
| 368 | 20240319 | 140700 | 5357784150 | 32850 | 32850 | 32900 | 32800 | 2671 |
| 369 | 20240319 | 140600 | 5270143700 | 32800 | 32900 | 33000 | 32800 | 357 |
| 370 | 20240319 | 140500 | 5258416600 | 32900 | 32850 | 32900 | 32850 | 67 |
| 371 | 20240319 | 140400 | 5256215500 | 32900 | 32900 | 32900 | 32850 | 242 |
| 372 | 20240319 | 140300 | 5248253800 | 32900 | 32900 | 32900 | 32850 | 155 |
| 373 | 20240319 | 140200 | 5243156950 | 33050 | 33000 | 33100 | 32850 | 627 |
| 374 | 20240319 | 140100 | 5222515550 | 33000 | 33000 | 33000 | 33000 | 61 |
| 375 | 20240319 | 140000 | 5220502550 | 33000 | 33000 | 33100 | 33000 | 213 |
| 376 | 20240319 | 135900 | 5213469800 | 33000 | 33000 | 33000 | 33000 | 108 |
| 377 | 20240319 | 135800 | 5209905800 | 33050 | 33150 | 33150 | 33050 | 217 |
| 378 | 20240319 | 135700 | 5202726350 | 33200 | 33050 | 33200 | 33050 | 336 |
| 379 | 20240319 | 135600 | 5191600600 | 33050 | 32900 | 33050 | 32900 | 263 |
| 380 | 20240319 | 135500 | 5182921500 | 32900 | 32950 | 33000 | 32900 | 621 |
| 381 | 20240319 | 135400 | 5162462400 | 32950 | 32900 | 33000 | 32900 | 75 |
| 382 | 20240319 | 135300 | 5159990650 | 32900 | 32850 | 32950 | 32850 | 198 |
| 383 | 20240319 | 135200 | 5153469550 | 32900 | 32900 | 32900 | 32900 | 201 |
| 384 | 20240319 | 135100 | 5146856650 | 33000 | 33100 | 33100 | 32800 | 2109 |
| 385 | 20240319 | 135000 | 5077397100 | 33150 | 33150 | 33150 | 33100 | 53 |
| 386 | 20240319 | 134900 | 5075640900 | 33150 | 33200 | 33200 | 33150 | 279 |
| 387 | 20240319 | 134800 | 5066388350 | 33200 | 33200 | 33200 | 33200 | 100 |
| 388 | 20240319 | 134700 | 5063068350 | 33200 | 33250 | 33250 | 33200 | 103 |
| 389 | 20240319 | 134600 | 5059646550 | 33250 | 33150 | 33250 | 33150 | 67 |
| 390 | 20240319 | 134500 | 5057424500 | 33100 | 33050 | 33150 | 33050 | 225 |
| 391 | 20240319 | 134400 | 5049971950 | 33100 | 33100 | 33100 | 33050 | 98 |
| 392 | 20240319 | 134300 | 5046729300 | 33050 | 33000 | 33050 | 33000 | 168 |
| 393 | 20240319 | 134200 | 5041177650 | 33000 | 33050 | 33050 | 33000 | 154 |
| 394 | 20240319 | 134100 | 5036093150 | 33050 | 33050 | 33050 | 33050 | 194 |
| 395 | 20240319 | 134000 | 5029681450 | 33050 | 33050 | 33050 | 33050 | 142 |
| 396 | 20240319 | 133900 | 5024988350 | 33050 | 33050 | 33050 | 33050 | 353 |
| 397 | 20240319 | 133800 | 5013321700 | 33050 | 33050 | 33100 | 33050 | 234 |
| 398 | 20240319 | 133700 | 5005587900 | 33050 | 33100 | 33100 | 33050 | 29 |
| 399 | 20240319 | 133600 | 5004629100 | 33100 | 33150 | 33150 | 33100 | 243 |
| 400 | 20240319 | 133500 | 4996585700 | 33100 | 33150 | 33150 | 33100 | 191 |
| 401 | 20240319 | 133400 | 4990257150 | 33200 | 33150 | 33200 | 33150 | 278 |
| 402 | 20240319 | 133300 | 4981040150 | 33200 | 33200 | 33200 | 33150 | 66 |
| 403 | 20240319 | 133200 | 4978851650 | 33150 | 33150 | 33150 | 33150 | 124 |
| 404 | 20240319 | 133100 | 4974741050 | 33150 | 33200 | 33200 | 33150 | 171 |
| 405 | 20240319 | 133000 | 4969068800 | 33150 | 33150 | 33200 | 33150 | 120 |
| 406 | 20240319 | 132900 | 4965086100 | 33150 | 33350 | 33350 | 33150 | 1220 |
| 407 | 20240319 | 132800 | 4924519550 | 33350 | 33400 | 33400 | 33350 | 295 |
| 408 | 20240319 | 132700 | 4914675800 | 33400 | 33400 | 33400 | 33300 | 1351 |
| 409 | 20240319 | 132600 | 4869553550 | 33400 | 33400 | 33400 | 33400 | 147 |
| 410 | 20240319 | 132500 | 4864643750 | 33400 | 33400 | 33400 | 33400 | 59 |
| 411 | 20240319 | 132400 | 4862673150 | 33400 | 33450 | 33450 | 33400 | 297 |
| 412 | 20240319 | 132300 | 4852748350 | 33450 | 33450 | 33450 | 33450 | 1871 |
| 413 | 20240319 | 132200 | 4790163400 | 33450 | 33450 | 33450 | 33450 | 8 |
| 414 | 20240319 | 132100 | 4789895800 | 33450 | 33550 | 33550 | 33450 | 1152 |
| 415 | 20240319 | 132000 | 4751294050 | 33550 | 33550 | 33550 | 33550 | 324 |
| 416 | 20240319 | 131900 | 4740423850 | 33550 | 33500 | 33550 | 33500 | 102 |
| 417 | 20240319 | 131800 | 4737006500 | 33500 | 33500 | 33500 | 33500 | 44 |
| 418 | 20240319 | 131700 | 4735532500 | 33500 | 33500 | 33500 | 33500 | 233 |
| 419 | 20240319 | 131600 | 4727727000 | 33500 | 33500 | 33500 | 33500 | 54 |
| 420 | 20240319 | 131500 | 4725918000 | 33500 | 33550 | 33550 | 33500 | 106 |
| 421 | 20240319 | 131400 | 4722365600 | 33550 | 33500 | 33550 | 33500 | 109 |
| 422 | 20240319 | 131300 | 4718711150 | 33550 | 33550 | 33550 | 33550 | 55 |
| 423 | 20240319 | 131200 | 4716865900 | 33550 | 33500 | 33550 | 33500 | 36 |
| 424 | 20240319 | 131100 | 4715659800 | 33500 | 33550 | 33550 | 33500 | 44 |
| 425 | 20240319 | 131000 | 4714183700 | 33550 | 33500 | 33550 | 33500 | 98 |
| 426 | 20240319 | 130900 | 4710898450 | 33600 | 33550 | 33600 | 33500 | 656 |
| 427 | 20240319 | 130800 | 4688907000 | 33550 | 33550 | 33550 | 33550 | 45 |
| 428 | 20240319 | 130700 | 4687397250 | 33600 | 33600 | 33600 | 33550 | 145 |
| 429 | 20240319 | 130600 | 4682527750 | 33500 | 33600 | 33600 | 33500 | 56 |
| 430 | 20240319 | 130500 | 4680650150 | 33600 | 33600 | 33600 | 33600 | 6 |
| 431 | 20240319 | 130400 | 4680448550 | 33600 | 33600 | 33600 | 33600 | 37 |
| 432 | 20240319 | 130300 | 4679205350 | 33600 | 33600 | 33600 | 33600 | 248 |
| 433 | 20240319 | 130200 | 4670872550 | 33600 | 33600 | 33600 | 33600 | 37 |
| 434 | 20240319 | 130100 | 4669629350 | 33600 | 33650 | 33650 | 33600 | 59 |
| 435 | 20240319 | 130000 | 4667646200 | 33600 | 33500 | 33650 | 33500 | 1702 |
| 436 | 20240319 | 125900 | 4610400900 | 33500 | 33500 | 33500 | 33500 | 12 |
| 437 | 20240319 | 125800 | 4609998900 | 33500 | 33500 | 33500 | 33500 | 77 |
| 438 | 20240319 | 125700 | 4607419400 | 33500 | 33500 | 33500 | 33500 | 3 |
| 439 | 20240319 | 125600 | 4607318900 | 33500 | 33550 | 33550 | 33500 | 110 |
| 440 | 20240319 | 125500 | 4603633150 | 33500 | 33500 | 33500 | 33500 | 49 |
| 441 | 20240319 | 125400 | 4601991650 | 33550 | 33500 | 33550 | 33500 | 102 |
| 442 | 20240319 | 125300 | 4598569650 | 33500 | 33500 | 33500 | 33500 | 188 |
| 443 | 20240319 | 125200 | 4592271650 | 33500 | 33500 | 33500 | 33500 | 30 |
| 444 | 20240319 | 125100 | 4591266650 | 33500 | 33500 | 33550 | 33500 | 143 |
| 445 | 20240319 | 125000 | 4586471150 | 33500 | 33500 | 33500 | 33500 | 55 |
| 446 | 20240319 | 124900 | 4584628650 | 33500 | 33500 | 33500 | 33500 | 102 |
| 447 | 20240319 | 124800 | 4581211650 | 33500 | 33500 | 33500 | 33500 | 53 |
| 448 | 20240319 | 124700 | 4579436150 | 33500 | 33500 | 33500 | 33500 | 48 |
| 449 | 20240319 | 124600 | 4577828150 | 33500 | 33500 | 33500 | 33500 | 94 |
| 450 | 20240319 | 124500 | 4574679150 | 33500 | 33500 | 33500 | 33500 | 16 |
| 451 | 20240319 | 124400 | 4574143150 | 33500 | 33550 | 33550 | 33500 | 306 |
| 452 | 20240319 | 124300 | 4563887700 | 33550 | 33550 | 33550 | 33500 | 44 |
| 453 | 20240319 | 124200 | 4562411600 | 33550 | 33550 | 33550 | 33550 | 129 |
| 454 | 20240319 | 124100 | 4558083650 | 33550 | 33600 | 33600 | 33550 | 306 |
| 455 | 20240319 | 124000 | 4547804850 | 33550 | 33550 | 33600 | 33550 | 5 |
| 456 | 20240319 | 123900 | 4547637050 | 33550 | 33500 | 33550 | 33500 | 222 |
| 457 | 20240319 | 123800 | 4540196050 | 33550 | 33550 | 33550 | 33550 | 178 |
| 458 | 20240319 | 123700 | 4534224150 | 33550 | 33600 | 33600 | 33550 | 3 |
| 459 | 20240319 | 123600 | 4534123450 | 33600 | 33550 | 33600 | 33550 | 109 |
| 460 | 20240319 | 123500 | 4530466450 | 33550 | 33550 | 33550 | 33550 | 103 |
| 461 | 20240319 | 123400 | 4527010800 | 33550 | 33500 | 33550 | 33500 | 146 |
| 462 | 20240319 | 123300 | 4522116800 | 33500 | 33500 | 33500 | 33500 | 4 |
| 463 | 20240319 | 123200 | 4521982800 | 33500 | 33500 | 33550 | 33500 | 92 |
| 464 | 20240319 | 123100 | 4518898850 | 33500 | 33500 | 33500 | 33500 | 48 |
| 465 | 20240319 | 123000 | 4517290850 | 33600 | 33500 | 33600 | 33500 | 1069 |
| 466 | 20240319 | 122900 | 4481377550 | 33500 | 33500 | 33500 | 33500 | 241 |
| 467 | 20240319 | 122800 | 4473304050 | 33500 | 33450 | 33500 | 33450 | 148 |
| 468 | 20240319 | 122700 | 4468352900 | 33450 | 33450 | 33500 | 33450 | 169 |
| 469 | 20240319 | 122600 | 4462694850 | 33450 | 33500 | 33500 | 33450 | 274 |
| 470 | 20240319 | 122500 | 4453516150 | 33500 | 33500 | 33500 | 33500 | 147 |
| 471 | 20240319 | 122400 | 4448591650 | 33500 | 33500 | 33500 | 33500 | 14 |
| 472 | 20240319 | 122300 | 4448122650 | 33500 | 33450 | 33500 | 33450 | 39 |
| 473 | 20240319 | 122200 | 4446817800 | 33450 | 33450 | 33450 | 33450 | 29 |
| 474 | 20240319 | 122100 | 4445847750 | 33450 | 33450 | 33450 | 33400 | 135 |
| 475 | 20240319 | 122000 | 4441334200 | 33550 | 33650 | 33650 | 33550 | 885 |
| 476 | 20240319 | 121900 | 4411591100 | 33650 | 33700 | 33750 | 33650 | 401 |
| 477 | 20240319 | 121800 | 4398065800 | 33650 | 33550 | 33650 | 33550 | 2255 |
| 478 | 20240319 | 121700 | 4322220950 | 33550 | 33550 | 33550 | 33550 | 199 |
| 479 | 20240319 | 121600 | 4315544500 | 33550 | 33550 | 33550 | 33550 | 44 |
| 480 | 20240319 | 121500 | 4314068300 | 33550 | 33550 | 33600 | 33550 | 34 |
| 481 | 20240319 | 121400 | 4312927500 | 33600 | 33550 | 33600 | 33550 | 818 |
| 482 | 20240319 | 121300 | 4285468600 | 33550 | 33500 | 33550 | 33500 | 15 |
| 483 | 20240319 | 121200 | 4284965600 | 33600 | 33500 | 33600 | 33500 | 160 |
| 484 | 20240319 | 121100 | 4279595400 | 33500 | 33450 | 33500 | 33450 | 1255 |
| 485 | 20240319 | 121000 | 4237564300 | 33400 | 33450 | 33450 | 33400 | 213 |
| 486 | 20240319 | 120900 | 4230439600 | 33450 | 33500 | 33600 | 33450 | 263 |
| 487 | 20240319 | 120800 | 4221617750 | 33450 | 33400 | 33500 | 33350 | 257 |
| 488 | 20240319 | 120700 | 4213030850 | 33400 | 33400 | 33400 | 33350 | 1103 |
| 489 | 20240319 | 120600 | 4176193200 | 33400 | 33450 | 33500 | 33350 | 586 |
| 490 | 20240319 | 120500 | 4156595400 | 33300 | 33350 | 33450 | 33300 | 9 |
| 491 | 20240319 | 120400 | 4156295250 | 33350 | 33300 | 33400 | 33300 | 176 |
| 492 | 20240319 | 120300 | 4150425300 | 33450 | 33350 | 33450 | 33300 | 154 |
| 493 | 20240319 | 120200 | 4145281000 | 33350 | 33300 | 33350 | 33250 | 222 |
| 494 | 20240319 | 120100 | 4137878650 | 33300 | 33100 | 33300 | 33100 | 466 |
| 495 | 20240319 | 120000 | 4122378300 | 33150 | 33150 | 33150 | 33100 | 1121 |
| 496 | 20240319 | 115900 | 4085224000 | 33100 | 33200 | 33200 | 33100 | 2384 |
| 497 | 20240319 | 115800 | 4006221700 | 33350 | 33250 | 33350 | 33150 | 3071 |
| 498 | 20240319 | 115700 | 3904231150 | 33250 | 33650 | 33650 | 33250 | 6220 |
| 499 | 20240319 | 115600 | 3696247900 | 33650 | 33650 | 33700 | 33650 | 57 |
| 500 | 20240319 | 115500 | 3694329750 | 33650 | 33650 | 33650 | 33650 | 131 |
| 501 | 20240319 | 115400 | 3689921600 | 33650 | 33650 | 33650 | 33650 | 44 |
| 502 | 20240319 | 115300 | 3688441000 | 33650 | 33700 | 33700 | 33650 | 276 |
| 503 | 20240319 | 115200 | 3679149500 | 33700 | 33700 | 33700 | 33700 | 168 |
| 504 | 20240319 | 115100 | 3673487900 | 33650 | 33600 | 33650 | 33600 | 268 |
| 505 | 20240319 | 115000 | 3664472550 | 33650 | 33600 | 33650 | 33600 | 81 |
| 506 | 20240319 | 114900 | 3661750200 | 33600 | 33650 | 33650 | 33600 | 20 |
| 507 | 20240319 | 114800 | 3661077350 | 33650 | 33750 | 33800 | 33650 | 7 |
| 508 | 20240319 | 114700 | 3660841550 | 33650 | 33750 | 33750 | 33650 | 1584 |
| 509 | 20240319 | 114600 | 3607388350 | 33750 | 33800 | 33800 | 33750 | 279 |
| 510 | 20240319 | 114500 | 3597964200 | 33800 | 33800 | 33850 | 33800 | 24 |
| 511 | 20240319 | 114400 | 3597152850 | 33800 | 33800 | 33800 | 33800 | 69 |
| 512 | 20240319 | 114300 | 3594820650 | 33800 | 33750 | 33800 | 33750 | 212 |
| 513 | 20240319 | 114200 | 3587660650 | 33800 | 33750 | 33800 | 33750 | 51 |
| 514 | 20240319 | 114100 | 3585939200 | 33750 | 33750 | 33750 | 33750 | 15 |
| 515 | 20240319 | 114000 | 3585432950 | 33750 | 33800 | 33800 | 33750 | 296 |
| 516 | 20240319 | 113900 | 3575428200 | 33850 | 33800 | 33850 | 33800 | 173 |
| 517 | 20240319 | 113800 | 3569580700 | 33800 | 33800 | 33800 | 33800 | 4 |
| 518 | 20240319 | 113700 | 3569445500 | 33800 | 33800 | 33850 | 33800 | 119 |
| 519 | 20240319 | 113600 | 3565420550 | 33800 | 33850 | 33850 | 33800 | 253 |
| 520 | 20240319 | 113500 | 3556857150 | 33850 | 33850 | 33850 | 33850 | 14 |
| 521 | 20240319 | 113400 | 3556383250 | 33850 | 33850 | 33900 | 33850 | 86 |
| 522 | 20240319 | 113300 | 3553472000 | 33850 | 33850 | 33900 | 33850 | 6 |
| 523 | 20240319 | 113200 | 3553268850 | 33850 | 33850 | 33900 | 33850 | 111 |
| 524 | 20240319 | 113100 | 3549511400 | 33850 | 33850 | 33950 | 33850 | 42 |
| 525 | 20240319 | 113000 | 3548089600 | 33850 | 33850 | 33850 | 33850 | 5 |
| 526 | 20240319 | 112900 | 3547920350 | 33850 | 33800 | 33850 | 33800 | 1445 |
| 527 | 20240319 | 112800 | 3499012050 | 33800 | 33800 | 33850 | 33800 | 100 |
| 528 | 20240319 | 112700 | 3495631950 | 33800 | 33850 | 33850 | 33800 | 509 |
| 529 | 20240319 | 112600 | 3478408200 | 33850 | 33950 | 33950 | 33850 | 102 |
| 530 | 20240319 | 112500 | 3474955400 | 33950 | 33950 | 33950 | 33950 | 179 |
| 531 | 20240319 | 112400 | 3468878350 | 34000 | 33900 | 34000 | 33900 | 919 |
| 532 | 20240319 | 112300 | 3437677500 | 33850 | 33850 | 33900 | 33850 | 93 |
| 533 | 20240319 | 112200 | 3434529400 | 33800 | 33800 | 33800 | 33800 | 42 |
| 534 | 20240319 | 112100 | 3433109800 | 33800 | 33750 | 33800 | 33750 | 226 |
| 535 | 20240319 | 112000 | 3425471150 | 33800 | 33750 | 33800 | 33750 | 38 |
| 536 | 20240319 | 111900 | 3424188550 | 33700 | 33750 | 33750 | 33700 | 143 |
| 537 | 20240319 | 111800 | 3419362400 | 33700 | 33800 | 33800 | 33700 | 356 |
| 538 | 20240319 | 111700 | 3407362350 | 33750 | 33800 | 33900 | 33750 | 246 |
| 539 | 20240319 | 111600 | 3399034250 | 33700 | 33700 | 33700 | 33700 | 36 |
| 540 | 20240319 | 111500 | 3397821050 | 33650 | 33650 | 33700 | 33650 | 103 |
| 541 | 20240319 | 111400 | 3394355050 | 33650 | 33650 | 33700 | 33650 | 112 |
| 542 | 20240319 | 111300 | 3390585700 | 33650 | 33700 | 33700 | 33650 | 56 |
| 543 | 20240319 | 111200 | 3388698800 | 33700 | 33650 | 33700 | 33650 | 77 |
| 544 | 20240319 | 111100 | 3386107650 | 33650 | 33650 | 33650 | 33650 | 108 |
| 545 | 20240319 | 111000 | 3382473450 | 33650 | 33650 | 33650 | 33650 | 5 |
| 546 | 20240319 | 110900 | 3382305200 | 33700 | 33750 | 33800 | 33650 | 134 |
| 547 | 20240319 | 110800 | 3377786500 | 33800 | 33700 | 33800 | 33600 | 858 |
| 548 | 20240319 | 110700 | 3348832350 | 33650 | 33750 | 33750 | 33650 | 132 |
| 549 | 20240319 | 110600 | 3344383650 | 33600 | 33600 | 33600 | 33600 | 39 |
| 550 | 20240319 | 110500 | 3343073250 | 33600 | 33600 | 33600 | 33600 | 67 |
| 551 | 20240319 | 110400 | 3340822050 | 33650 | 33750 | 33800 | 33600 | 1277 |
| 552 | 20240319 | 110300 | 3297871900 | 33750 | 33750 | 33750 | 33750 | 7 |
| 553 | 20240319 | 110200 | 3297635650 | 33750 | 33800 | 33800 | 33750 | 80 |
| 554 | 20240319 | 110100 | 3294933150 | 33750 | 33900 | 33900 | 33750 | 12 |
| 555 | 20240319 | 110000 | 3294527750 | 33850 | 33900 | 33900 | 33800 | 1364 |
| 556 | 20240319 | 105900 | 3248300150 | 33900 | 33900 | 33900 | 33900 | 59 |
| 557 | 20240319 | 105800 | 3246300050 | 33900 | 33950 | 34000 | 33900 | 275 |
| 558 | 20240319 | 105700 | 3236966750 | 33950 | 33950 | 34000 | 33900 | 424 |
| 559 | 20240319 | 105600 | 3222572600 | 33950 | 34000 | 34000 | 33950 | 304 |
| 560 | 20240319 | 105500 | 3212236700 | 34000 | 34000 | 34000 | 34000 | 562 |
| 561 | 20240319 | 105400 | 3193128700 | 34000 | 34050 | 34050 | 34000 | 36 |
| 562 | 20240319 | 105300 | 3191903250 | 34100 | 34100 | 34200 | 34100 | 138 |
| 563 | 20240319 | 105200 | 3187197300 | 34100 | 34150 | 34150 | 34100 | 103 |
| 564 | 20240319 | 105100 | 3183684350 | 34200 | 34400 | 34400 | 34200 | 792 |
| 565 | 20240319 | 105000 | 3156535000 | 34500 | 34500 | 34550 | 34350 | 952 |
| 566 | 20240319 | 104900 | 3123698600 | 34500 | 34450 | 34550 | 34350 | 2081 |
| 567 | 20240319 | 104800 | 3051909450 | 34450 | 34450 | 34500 | 34300 | 3096 |
| 568 | 20240319 | 104700 | 2945184700 | 34450 | 34300 | 34450 | 34250 | 4243 |
| 569 | 20240319 | 104600 | 2799529700 | 34250 | 34200 | 34300 | 34200 | 3260 |
| 570 | 20240319 | 104500 | 2687964750 | 34200 | 34150 | 34250 | 34150 | 1825 |
| 571 | 20240319 | 104400 | 2625547100 | 34150 | 33900 | 34150 | 33900 | 2684 |
| 572 | 20240319 | 104300 | 2534011250 | 33900 | 33850 | 34000 | 33850 | 292 |
| 573 | 20240319 | 104200 | 2524117800 | 33900 | 33850 | 33900 | 33850 | 18 |
| 574 | 20240319 | 104100 | 2523508100 | 33850 | 33850 | 33850 | 33850 | 722 |
| 575 | 20240319 | 104000 | 2499068400 | 33850 | 33850 | 33850 | 33850 | 4 |
| 576 | 20240319 | 103900 | 2498933000 | 33850 | 33950 | 33950 | 33850 | 98 |
| 577 | 20240319 | 103800 | 2495613450 | 33950 | 33900 | 34000 | 33900 | 27 |
| 578 | 20240319 | 103700 | 2494695750 | 34000 | 34050 | 34050 | 33850 | 117 |
| 579 | 20240319 | 103600 | 2490712250 | 34000 | 33750 | 34000 | 33750 | 1719 |
| 580 | 20240319 | 103500 | 2432380400 | 33850 | 33650 | 33850 | 33650 | 777 |
| 581 | 20240319 | 103400 | 2406172300 | 33650 | 33650 | 33650 | 33600 | 24 |
| 582 | 20240319 | 103300 | 2405364850 | 33650 | 33600 | 33650 | 33600 | 6 |
| 583 | 20240319 | 103200 | 2405163100 | 33600 | 33650 | 33700 | 33600 | 89 |
| 584 | 20240319 | 103100 | 2402171000 | 33700 | 33600 | 33700 | 33600 | 143 |
| 585 | 20240319 | 103000 | 2397366000 | 33600 | 33500 | 33700 | 33500 | 235 |
| 586 | 20240319 | 102900 | 2389466800 | 33500 | 33550 | 33550 | 33500 | 314 |
| 587 | 20240319 | 102800 | 2378932150 | 33650 | 33600 | 33650 | 33550 | 107 |
| 588 | 20240319 | 102700 | 2375337200 | 33700 | 33650 | 33700 | 33550 | 304 |
| 589 | 20240319 | 102600 | 2365122300 | 33700 | 33850 | 33850 | 33700 | 303 |
| 590 | 20240319 | 102500 | 2354899350 | 33800 | 33800 | 33800 | 33800 | 826 |
| 591 | 20240319 | 102400 | 2326980550 | 33800 | 33950 | 34000 | 33800 | 258 |
| 592 | 20240319 | 102300 | 2318245850 | 33950 | 33900 | 33950 | 33900 | 11 |
| 593 | 20240319 | 102200 | 2317872900 | 33900 | 33950 | 33950 | 33900 | 141 |
| 594 | 20240319 | 102100 | 2313091100 | 33950 | 33950 | 33950 | 33950 | 185 |
| 595 | 20240319 | 102000 | 2306810350 | 33950 | 33900 | 34000 | 33900 | 16 |
| 596 | 20240319 | 101900 | 2306267650 | 34000 | 34000 | 34050 | 33900 | 9 |
| 597 | 20240319 | 101800 | 2305961900 | 34050 | 34150 | 34200 | 34050 | 3647 |
| 598 | 20240319 | 101700 | 2181539000 | 34100 | 33900 | 34150 | 33900 | 3407 |
| 599 | 20240319 | 101600 | 2065448450 | 33950 | 33850 | 34000 | 33800 | 2162 |
| 600 | 20240319 | 101500 | 1992064750 | 33900 | 34000 | 34000 | 33850 | 209 |
| 601 | 20240319 | 101400 | 1984979850 | 34000 | 34000 | 34000 | 33950 | 112 |
| 602 | 20240319 | 101300 | 1981176950 | 34000 | 34000 | 34000 | 34000 | 687 |
| 603 | 20240319 | 101200 | 1957818950 | 34000 | 33900 | 34000 | 33850 | 2926 |
| 604 | 20240319 | 101100 | 1858441250 | 33750 | 33850 | 33900 | 33750 | 1153 |
| 605 | 20240319 | 101000 | 1819438650 | 33800 | 33850 | 33850 | 33800 | 121 |
| 606 | 20240319 | 100900 | 1815343850 | 33850 | 33750 | 33850 | 33750 | 724 |
| 607 | 20240319 | 100800 | 1790857300 | 33800 | 33800 | 33800 | 33750 | 440 |
| 608 | 20240319 | 100700 | 1776005450 | 33750 | 33700 | 33750 | 33700 | 593 |
| 609 | 20240319 | 100600 | 1756004200 | 33700 | 33700 | 33700 | 33650 | 319 |
| 610 | 20240319 | 100500 | 1745254350 | 33750 | 33700 | 33750 | 33700 | 91 |
| 611 | 20240319 | 100400 | 1742187500 | 33700 | 33750 | 33750 | 33650 | 114 |
| 612 | 20240319 | 100300 | 1738345650 | 33700 | 33700 | 33700 | 33700 | 537 |
| 613 | 20240319 | 100200 | 1720248750 | 33650 | 33650 | 33650 | 33650 | 50 |
| 614 | 20240319 | 100100 | 1718566250 | 33600 | 33600 | 33700 | 33550 | 563 |
| 615 | 20240319 | 100000 | 1699622750 | 33550 | 33550 | 33550 | 33550 | 31 |
| 616 | 20240319 | 095900 | 1698582700 | 33550 | 33550 | 33550 | 33550 | 7 |
| 617 | 20240319 | 095800 | 1698347850 | 33650 | 33650 | 33650 | 33650 | 6 |
| 618 | 20240319 | 095700 | 1698145950 | 33550 | 33700 | 33700 | 33550 | 118 |
| 619 | 20240319 | 095600 | 1694178800 | 33700 | 33650 | 33700 | 33550 | 607 |
| 620 | 20240319 | 095500 | 1673743050 | 33650 | 33550 | 33650 | 33550 | 447 |
| 621 | 20240319 | 095400 | 1658719500 | 33550 | 33500 | 33550 | 33450 | 423 |
| 622 | 20240319 | 095300 | 1644545500 | 33550 | 33350 | 33550 | 33350 | 740 |
| 623 | 20240319 | 095200 | 1619779600 | 33300 | 33150 | 33350 | 33150 | 1081 |
| 624 | 20240319 | 095100 | 1583813950 | 33100 | 33100 | 33100 | 33100 | 150 |
| 625 | 20240319 | 095000 | 1578848950 | 33150 | 33150 | 33200 | 33150 | 98 |
| 626 | 20240319 | 094900 | 1575600200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 627 | 20240319 | 094800 | 1575600200 | 33200 | 33200 | 33200 | 33200 | 1 |
| 628 | 20240319 | 094700 | 1575567000 | 33150 | 33150 | 33150 | 33150 | 60 |
| 629 | 20240319 | 094600 | 1573578000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 630 | 20240319 | 094500 | 1573578000 | 33150 | 33100 | 33150 | 33100 | 450 |
| 631 | 20240319 | 094400 | 1558671600 | 33150 | 33050 | 33150 | 33050 | 230 |
| 632 | 20240319 | 094300 | 1551055100 | 33050 | 33150 | 33150 | 33050 | 275 |
| 633 | 20240319 | 094200 | 1541954400 | 33100 | 33100 | 33100 | 33100 | 1 |
| 634 | 20240319 | 094100 | 1541921300 | 33250 | 33100 | 33250 | 33100 | 194 |
| 635 | 20240319 | 094000 | 1535499550 | 33100 | 33250 | 33250 | 33100 | 1121 |
| 636 | 20240319 | 093900 | 1498300000 | 33300 | 33250 | 33300 | 33250 | 11 |
| 637 | 20240319 | 093800 | 1497934200 | 33250 | 33250 | 33300 | 33250 | 260 |
| 638 | 20240319 | 093700 | 1489282250 | 33250 | 33200 | 33250 | 33200 | 16 |
| 639 | 20240319 | 093600 | 1488750750 | 33250 | 33200 | 33300 | 33200 | 595 |
| 640 | 20240319 | 093500 | 1468945350 | 33300 | 33150 | 33300 | 33150 | 281 |
| 641 | 20240319 | 093400 | 1459612700 | 33150 | 33100 | 33150 | 33100 | 152 |
| 642 | 20240319 | 093300 | 1454575200 | 33100 | 33250 | 33250 | 33100 | 716 |
| 643 | 20240319 | 093200 | 1430835950 | 33250 | 33250 | 33300 | 33250 | 15 |
| 644 | 20240319 | 093100 | 1430337150 | 33250 | 33350 | 33350 | 33250 | 557 |
| 645 | 20240319 | 093000 | 1411777600 | 33350 | 33400 | 33400 | 33350 | 603 |
| 646 | 20240319 | 092900 | 1391642050 | 33400 | 33450 | 33500 | 33400 | 117 |
| 647 | 20240319 | 092800 | 1387730900 | 33500 | 33550 | 33550 | 33500 | 217 |
| 648 | 20240319 | 092700 | 1380460900 | 33600 | 33550 | 33650 | 33550 | 52 |
| 649 | 20240319 | 092600 | 1378713700 | 33500 | 33650 | 33650 | 33500 | 222 |
| 650 | 20240319 | 092500 | 1371261600 | 33700 | 33550 | 33750 | 33550 | 104 |
| 651 | 20240319 | 092400 | 1367757000 | 33550 | 33450 | 33550 | 33450 | 306 |
| 652 | 20240319 | 092300 | 1357500900 | 33400 | 33550 | 33650 | 33400 | 570 |
| 653 | 20240319 | 092200 | 1338424450 | 33600 | 33850 | 33850 | 33600 | 1391 |
| 654 | 20240319 | 092100 | 1291538600 | 33850 | 33900 | 33950 | 33800 | 255 |
| 655 | 20240319 | 092000 | 1282889000 | 33950 | 33900 | 34100 | 33600 | 5259 |
| 656 | 20240319 | 091900 | 1104242950 | 33800 | 33500 | 33900 | 33500 | 3768 |
| 657 | 20240319 | 091800 | 976924850 | 33450 | 33700 | 33750 | 33450 | 1466 |
| 658 | 20240319 | 091700 | 927496050 | 33700 | 33550 | 33700 | 33550 | 973 |
| 659 | 20240319 | 091600 | 894719600 | 33650 | 33350 | 33650 | 33350 | 1594 |
| 660 | 20240319 | 091500 | 841225700 | 33550 | 33300 | 33600 | 33300 | 2178 |
| 661 | 20240319 | 091400 | 768167150 | 33300 | 33200 | 33300 | 33200 | 883 |
| 662 | 20240319 | 091300 | 738817800 | 33200 | 33200 | 33200 | 33100 | 585 |
| 663 | 20240319 | 091200 | 719445200 | 33200 | 33250 | 33250 | 33200 | 326 |
| 664 | 20240319 | 091100 | 708615550 | 33300 | 33450 | 33450 | 33300 | 1564 |
| 665 | 20240319 | 091000 | 656392150 | 33550 | 33550 | 33550 | 33500 | 118 |
| 666 | 20240319 | 090900 | 652438200 | 33600 | 33550 | 33600 | 33500 | 808 |
| 667 | 20240319 | 090800 | 625344700 | 33550 | 33400 | 33650 | 33400 | 1868 |
| 668 | 20240319 | 090700 | 562712100 | 33400 | 33500 | 33950 | 33350 | 3910 |
| 669 | 20240319 | 090600 | 430863100 | 33600 | 33400 | 33600 | 33350 | 1838 |
| 670 | 20240319 | 090500 | 369221200 | 33450 | 33550 | 33600 | 33450 | 3552 |
| 671 | 20240319 | 090400 | 250301700 | 33500 | 33150 | 33500 | 33100 | 3628 |
| 672 | 20240319 | 090300 | 129410050 | 33350 | 33300 | 33350 | 33050 | 369 |
| 673 | 20240319 | 090200 | 117141400 | 33300 | 32650 | 33400 | 32650 | 1095 |
| 674 | 20240319 | 090100 | 80935300 | 32650 | 32550 | 32650 | 32500 | 1303 |
| 675 | 20240319 | 090000 | 38552550 | 32550 | 32500 | 32550 | 32500 | 1186 |