38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 204000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 3 | 20240318 | 203900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240318 | 203800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240318 | 203700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240318 | 203600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240318 | 203500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240318 | 203400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240318 | 203300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240318 | 203200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240318 | 203100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240318 | 203000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240318 | 202900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240318 | 202800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240318 | 202700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240318 | 202600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240318 | 202500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240318 | 202400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240318 | 202300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240318 | 202200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240318 | 202100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240318 | 202000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240318 | 201900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240318 | 201800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240318 | 201700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240318 | 201600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240318 | 201500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240318 | 201400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240318 | 201300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240318 | 201200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240318 | 201100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240318 | 201000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 33 | 20240318 | 200900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240318 | 200800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240318 | 200700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240318 | 200600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240318 | 200500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240318 | 200400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240318 | 200300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240318 | 200200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240318 | 200100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240318 | 200000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240318 | 195900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240318 | 195800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240318 | 195700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240318 | 195600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240318 | 195500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240318 | 195400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240318 | 195300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240318 | 195200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240318 | 195100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240318 | 195000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240318 | 194900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240318 | 194800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240318 | 194700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240318 | 194600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240318 | 194500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240318 | 194400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240318 | 194300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240318 | 194200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240318 | 194100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240318 | 194000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 63 | 20240318 | 193900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240318 | 193800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240318 | 193700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240318 | 193600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240318 | 193500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240318 | 193400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240318 | 193300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240318 | 193200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240318 | 193100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240318 | 193000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240318 | 192900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240318 | 192800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240318 | 192700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240318 | 192600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240318 | 192500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240318 | 192400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240318 | 192300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240318 | 192200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240318 | 192100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240318 | 192000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240318 | 191900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240318 | 191800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240318 | 191700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240318 | 191600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240318 | 191500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240318 | 191400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240318 | 191300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240318 | 191200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240318 | 191100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240318 | 191000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 93 | 20240318 | 190900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240318 | 190800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240318 | 190700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240318 | 190600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240318 | 190500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240318 | 190400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240318 | 190300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240318 | 190200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240318 | 190100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240318 | 190000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240318 | 185900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240318 | 185800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240318 | 185700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240318 | 185600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240318 | 185500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240318 | 185400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240318 | 185300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240318 | 185200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240318 | 185100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240318 | 185000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240318 | 184900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240318 | 184800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240318 | 184700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240318 | 184600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240318 | 184500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240318 | 184400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240318 | 184300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240318 | 184200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240318 | 184100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240318 | 184000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 123 | 20240318 | 183900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240318 | 183800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240318 | 183700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240318 | 183600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240318 | 183500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240318 | 183400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240318 | 183300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240318 | 183200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240318 | 183100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240318 | 183000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240318 | 182900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240318 | 182800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240318 | 182700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240318 | 182600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240318 | 182500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240318 | 182400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240318 | 182300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240318 | 182200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240318 | 182100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240318 | 182000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240318 | 181900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240318 | 181800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240318 | 181700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240318 | 181600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240318 | 181500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240318 | 181400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240318 | 181300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240318 | 181200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240318 | 181100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240318 | 181000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 153 | 20240318 | 180900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240318 | 180800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240318 | 180700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240318 | 180600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240318 | 180500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240318 | 180400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240318 | 180300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240318 | 180200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240318 | 180100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240318 | 180000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240318 | 175900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240318 | 175800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240318 | 175700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240318 | 175600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240318 | 175500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240318 | 175400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240318 | 175300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240318 | 175200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240318 | 175100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240318 | 175000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240318 | 174900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240318 | 174800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240318 | 174700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240318 | 174600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240318 | 174500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240318 | 174400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240318 | 174300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240318 | 174200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240318 | 174100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240318 | 174000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 183 | 20240318 | 173900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240318 | 173800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240318 | 173700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240318 | 173600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240318 | 173500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240318 | 173400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240318 | 173300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240318 | 173200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240318 | 173100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240318 | 173000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240318 | 172900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240318 | 172800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240318 | 172700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240318 | 172600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240318 | 172500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240318 | 172400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240318 | 172300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240318 | 172200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240318 | 172100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240318 | 172000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240318 | 171900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240318 | 171800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240318 | 171700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240318 | 171600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240318 | 171500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240318 | 171400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240318 | 171300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240318 | 171200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240318 | 171100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240318 | 171000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 213 | 20240318 | 170900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240318 | 170800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240318 | 170700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240318 | 170600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240318 | 170500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240318 | 170400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240318 | 170300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240318 | 170200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240318 | 170100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240318 | 170000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240318 | 165900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240318 | 165800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240318 | 165700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240318 | 165600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240318 | 165500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240318 | 165400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240318 | 165300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240318 | 165200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240318 | 165100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240318 | 165000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240318 | 164900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240318 | 164800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240318 | 164700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240318 | 164600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240318 | 164500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240318 | 164400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240318 | 164300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240318 | 164200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240318 | 164100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240318 | 164000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 243 | 20240318 | 163900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240318 | 163800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240318 | 163700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20240318 | 163600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20240318 | 163500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20240318 | 163400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20240318 | 163300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20240318 | 163200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20240318 | 163100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20240318 | 163000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20240318 | 162900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20240318 | 162800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20240318 | 162700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20240318 | 162600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20240318 | 162500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 258 | 20240318 | 162400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 259 | 20240318 | 162300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 260 | 20240318 | 162200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 261 | 20240318 | 162100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20240318 | 162000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 263 | 20240318 | 161900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 264 | 20240318 | 161800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 265 | 20240318 | 161700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 266 | 20240318 | 161600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 267 | 20240318 | 161500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 268 | 20240318 | 161400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 269 | 20240318 | 161300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 270 | 20240318 | 161200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 271 | 20240318 | 161100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 272 | 20240318 | 161000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 273 | 20240318 | 160900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 274 | 20240318 | 160800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 275 | 20240318 | 160700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 276 | 20240318 | 160600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 277 | 20240318 | 160500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 278 | 20240318 | 160400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 279 | 20240318 | 160300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 280 | 20240318 | 160200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 281 | 20240318 | 160100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20240318 | 160000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 283 | 20240318 | 155900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 284 | 20240318 | 155800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 285 | 20240318 | 155700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 286 | 20240318 | 155600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 287 | 20240318 | 155500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 288 | 20240318 | 155400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 289 | 20240318 | 155300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 290 | 20240318 | 155200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 291 | 20240318 | 155100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 292 | 20240318 | 155000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 293 | 20240318 | 154900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 294 | 20240318 | 154800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 295 | 20240318 | 154700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 296 | 20240318 | 154600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 297 | 20240318 | 154500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 298 | 20240318 | 154400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 299 | 20240318 | 154300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 300 | 20240318 | 154200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 301 | 20240318 | 154100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 302 | 20240318 | 154000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 303 | 20240318 | 153900 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 304 | 20240318 | 153800 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 305 | 20240318 | 153700 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 306 | 20240318 | 153600 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 307 | 20240318 | 153500 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 308 | 20240318 | 153400 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 309 | 20240318 | 153300 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 310 | 20240318 | 153200 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 311 | 20240318 | 153100 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 312 | 20240318 | 153000 | 21457115450 | 37650 | 37650 | 37650 | 37650 | 6499 |
| 313 | 20240318 | 152900 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 314 | 20240318 | 152800 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 315 | 20240318 | 152700 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 316 | 20240318 | 152600 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 317 | 20240318 | 152500 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 318 | 20240318 | 152400 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 319 | 20240318 | 152300 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 320 | 20240318 | 152200 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 321 | 20240318 | 152100 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 322 | 20240318 | 152000 | 21212428100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 323 | 20240318 | 151900 | 21212428100 | 37700 | 37800 | 37950 | 37650 | 2308 |
| 324 | 20240318 | 151800 | 21125085950 | 37650 | 37750 | 37850 | 37600 | 1888 |
| 325 | 20240318 | 151700 | 21053883400 | 37750 | 37800 | 37850 | 37700 | 1356 |
| 326 | 20240318 | 151600 | 21002672850 | 37800 | 37750 | 37950 | 37700 | 1434 |
| 327 | 20240318 | 151500 | 20948507250 | 37800 | 37800 | 37800 | 37700 | 1140 |
| 328 | 20240318 | 151400 | 20905460750 | 37950 | 37800 | 37950 | 37750 | 1872 |
| 329 | 20240318 | 151300 | 20834586200 | 37800 | 37850 | 37850 | 37700 | 1110 |
| 330 | 20240318 | 151200 | 20792626750 | 37900 | 37750 | 37900 | 37700 | 2422 |
| 331 | 20240318 | 151100 | 20701108300 | 37650 | 37750 | 37800 | 37650 | 775 |
| 332 | 20240318 | 151000 | 20671869950 | 37750 | 37750 | 37800 | 37650 | 954 |
| 333 | 20240318 | 150900 | 20635876250 | 37750 | 37550 | 37800 | 37450 | 2388 |
| 334 | 20240318 | 150800 | 20546154750 | 37500 | 37600 | 37750 | 37500 | 2325 |
| 335 | 20240318 | 150700 | 20458845500 | 37600 | 37750 | 37800 | 37550 | 2074 |
| 336 | 20240318 | 150600 | 20380737400 | 37700 | 37850 | 37900 | 37600 | 1969 |
| 337 | 20240318 | 150500 | 20306350450 | 37850 | 37800 | 37850 | 37550 | 1988 |
| 338 | 20240318 | 150400 | 20231430300 | 37700 | 37700 | 37800 | 37650 | 914 |
| 339 | 20240318 | 150300 | 20196958050 | 37700 | 37800 | 37900 | 37700 | 803 |
| 340 | 20240318 | 150200 | 20166646350 | 37800 | 37750 | 37850 | 37650 | 849 |
| 341 | 20240318 | 150100 | 20134601300 | 37700 | 37750 | 37850 | 37700 | 789 |
| 342 | 20240318 | 150000 | 20104784600 | 37750 | 37850 | 37900 | 37650 | 2018 |
| 343 | 20240318 | 145900 | 20028621150 | 37850 | 38000 | 38000 | 37850 | 1363 |
| 344 | 20240318 | 145800 | 19976955050 | 38000 | 38100 | 38150 | 37950 | 865 |
| 345 | 20240318 | 145700 | 19944052650 | 38000 | 38050 | 38100 | 38000 | 832 |
| 346 | 20240318 | 145600 | 19912390100 | 38100 | 38050 | 38150 | 38000 | 335 |
| 347 | 20240318 | 145500 | 19899641600 | 38050 | 38100 | 38100 | 38000 | 435 |
| 348 | 20240318 | 145400 | 19883104050 | 38150 | 38100 | 38150 | 38000 | 405 |
| 349 | 20240318 | 145300 | 19867683250 | 38100 | 38100 | 38150 | 38050 | 605 |
| 350 | 20240318 | 145200 | 19844629850 | 38100 | 38150 | 38200 | 38050 | 236 |
| 351 | 20240318 | 145100 | 19835629850 | 38150 | 38100 | 38200 | 38000 | 666 |
| 352 | 20240318 | 145000 | 19810218600 | 38100 | 38050 | 38150 | 38000 | 263 |
| 353 | 20240318 | 144900 | 19800202000 | 38100 | 38150 | 38150 | 38000 | 501 |
| 354 | 20240318 | 144800 | 19781132850 | 38200 | 38200 | 38200 | 38200 | 32 |
| 355 | 20240318 | 144700 | 19779910450 | 38200 | 38200 | 38250 | 38100 | 714 |
| 356 | 20240318 | 144600 | 19752648800 | 38250 | 38100 | 38250 | 38100 | 765 |
| 357 | 20240318 | 144500 | 19723441600 | 38100 | 38000 | 38250 | 37950 | 1162 |
| 358 | 20240318 | 144400 | 19679190400 | 38150 | 38100 | 38150 | 38000 | 927 |
| 359 | 20240318 | 144300 | 19643930100 | 38200 | 38100 | 38200 | 38050 | 488 |
| 360 | 20240318 | 144200 | 19625336250 | 38200 | 38200 | 38200 | 38050 | 775 |
| 361 | 20240318 | 144100 | 19595776350 | 38200 | 38150 | 38200 | 38100 | 741 |
| 362 | 20240318 | 144000 | 19567497400 | 38200 | 38150 | 38250 | 38150 | 318 |
| 363 | 20240318 | 143900 | 19555346800 | 38200 | 38150 | 38300 | 38150 | 1161 |
| 364 | 20240318 | 143800 | 19510993400 | 38200 | 38250 | 38250 | 38200 | 466 |
| 365 | 20240318 | 143700 | 19493186000 | 38300 | 38250 | 38300 | 38150 | 795 |
| 366 | 20240318 | 143600 | 19462811800 | 38200 | 38200 | 38300 | 38150 | 1271 |
| 367 | 20240318 | 143500 | 19414202850 | 38200 | 38200 | 38200 | 38150 | 320 |
| 368 | 20240318 | 143400 | 19401984200 | 38200 | 38250 | 38300 | 38150 | 779 |
| 369 | 20240318 | 143300 | 19372194150 | 38250 | 38150 | 38250 | 38000 | 881 |
| 370 | 20240318 | 143200 | 19338556200 | 38200 | 38200 | 38200 | 38100 | 1309 |
| 371 | 20240318 | 143100 | 19288612500 | 38200 | 38100 | 38200 | 38000 | 341 |
| 372 | 20240318 | 143000 | 19275607350 | 38100 | 38000 | 38200 | 37950 | 923 |
| 373 | 20240318 | 142900 | 19240448000 | 38000 | 38100 | 38150 | 37950 | 830 |
| 374 | 20240318 | 142800 | 19208863400 | 38100 | 37950 | 38150 | 37950 | 2190 |
| 375 | 20240318 | 142700 | 19125555150 | 37950 | 37950 | 38000 | 37800 | 981 |
| 376 | 20240318 | 142600 | 19088322050 | 37950 | 37900 | 37950 | 37850 | 912 |
| 377 | 20240318 | 142500 | 19053782550 | 37850 | 37900 | 37900 | 37850 | 634 |
| 378 | 20240318 | 142400 | 19029771850 | 37850 | 37900 | 37900 | 37850 | 210 |
| 379 | 20240318 | 142300 | 19021813350 | 37950 | 37950 | 38000 | 37950 | 127 |
| 380 | 20240318 | 142200 | 19016992100 | 37950 | 38150 | 38150 | 37950 | 275 |
| 381 | 20240318 | 142100 | 19006540200 | 38150 | 38150 | 38150 | 38000 | 433 |
| 382 | 20240318 | 142000 | 18990062350 | 38150 | 38100 | 38150 | 38000 | 76 |
| 383 | 20240318 | 141900 | 18987173000 | 38100 | 38050 | 38150 | 38000 | 1033 |
| 384 | 20240318 | 141800 | 18947901100 | 38050 | 38100 | 38100 | 38050 | 105 |
| 385 | 20240318 | 141700 | 18943901350 | 38200 | 38200 | 38200 | 37950 | 602 |
| 386 | 20240318 | 141600 | 18921004750 | 38200 | 38000 | 38200 | 38000 | 337 |
| 387 | 20240318 | 141500 | 18908171050 | 38000 | 38100 | 38150 | 37950 | 586 |
| 388 | 20240318 | 141400 | 18885883700 | 38100 | 38050 | 38150 | 37950 | 972 |
| 389 | 20240318 | 141300 | 18848894300 | 38150 | 37950 | 38150 | 37950 | 615 |
| 390 | 20240318 | 141200 | 18825514200 | 37950 | 37900 | 38050 | 37900 | 828 |
| 391 | 20240318 | 141100 | 18794090450 | 37900 | 37900 | 38000 | 37900 | 249 |
| 392 | 20240318 | 141000 | 18784651950 | 37900 | 38000 | 38050 | 37900 | 482 |
| 393 | 20240318 | 140900 | 18766347200 | 38050 | 38100 | 38100 | 38000 | 391 |
| 394 | 20240318 | 140800 | 18751477300 | 38100 | 37950 | 38100 | 37950 | 1286 |
| 395 | 20240318 | 140700 | 18702566300 | 37950 | 37900 | 37950 | 37900 | 139 |
| 396 | 20240318 | 140600 | 18697293350 | 37900 | 37850 | 37900 | 37850 | 252 |
| 397 | 20240318 | 140500 | 18687751800 | 37850 | 37700 | 37850 | 37700 | 1276 |
| 398 | 20240318 | 140400 | 18639616000 | 37700 | 37800 | 37800 | 37700 | 58 |
| 399 | 20240318 | 140300 | 18637428600 | 37800 | 37800 | 37850 | 37700 | 474 |
| 400 | 20240318 | 140200 | 18619536250 | 37850 | 37800 | 37850 | 37650 | 208 |
| 401 | 20240318 | 140100 | 18611683400 | 37600 | 37700 | 37900 | 37500 | 1338 |
| 402 | 20240318 | 140000 | 18561296050 | 37700 | 37700 | 37700 | 37600 | 489 |
| 403 | 20240318 | 135900 | 18542885300 | 37750 | 37750 | 37750 | 37700 | 127 |
| 404 | 20240318 | 135800 | 18538096050 | 37750 | 37700 | 37750 | 37700 | 312 |
| 405 | 20240318 | 135700 | 18526333050 | 37750 | 37700 | 37750 | 37650 | 473 |
| 406 | 20240318 | 135600 | 18508504300 | 37650 | 37600 | 37700 | 37600 | 462 |
| 407 | 20240318 | 135500 | 18491131650 | 37600 | 37400 | 37600 | 37400 | 619 |
| 408 | 20240318 | 135400 | 18467948850 | 37400 | 37550 | 37600 | 37400 | 2982 |
| 409 | 20240318 | 135300 | 18356077200 | 37600 | 37650 | 37700 | 37550 | 3711 |
| 410 | 20240318 | 135200 | 18216538600 | 37700 | 37850 | 37850 | 37650 | 1962 |
| 411 | 20240318 | 135100 | 18142591400 | 37850 | 37800 | 37850 | 37750 | 305 |
| 412 | 20240318 | 135000 | 18131067900 | 37800 | 37800 | 37800 | 37750 | 556 |
| 413 | 20240318 | 134900 | 18110063900 | 37800 | 37750 | 37800 | 37750 | 253 |
| 414 | 20240318 | 134800 | 18100507900 | 37800 | 37800 | 37800 | 37800 | 621 |
| 415 | 20240318 | 134700 | 18077034100 | 37800 | 37800 | 37850 | 37800 | 216 |
| 416 | 20240318 | 134600 | 18068869100 | 37800 | 37750 | 37850 | 37750 | 313 |
| 417 | 20240318 | 134500 | 18057038800 | 37750 | 37700 | 37750 | 37700 | 291 |
| 418 | 20240318 | 134400 | 18046058550 | 37750 | 37750 | 37800 | 37700 | 379 |
| 419 | 20240318 | 134300 | 18031760100 | 37750 | 37800 | 37800 | 37700 | 918 |
| 420 | 20240318 | 134200 | 17997106600 | 37800 | 37750 | 37800 | 37700 | 366 |
| 421 | 20240318 | 134100 | 17983291250 | 37750 | 37750 | 37750 | 37700 | 127 |
| 422 | 20240318 | 134000 | 17978497850 | 37750 | 37750 | 37800 | 37750 | 200 |
| 423 | 20240318 | 133900 | 17970946850 | 37750 | 37800 | 37900 | 37750 | 1120 |
| 424 | 20240318 | 133800 | 17928632300 | 37800 | 37850 | 37900 | 37800 | 260 |
| 425 | 20240318 | 133700 | 17918794900 | 37800 | 37800 | 37900 | 37800 | 411 |
| 426 | 20240318 | 133600 | 17903259000 | 37800 | 37850 | 37900 | 37800 | 819 |
| 427 | 20240318 | 133500 | 17872277400 | 37850 | 37850 | 37850 | 37850 | 167 |
| 428 | 20240318 | 133400 | 17865956450 | 37850 | 37850 | 37900 | 37850 | 191 |
| 429 | 20240318 | 133300 | 17858726350 | 37850 | 37900 | 38000 | 37850 | 290 |
| 430 | 20240318 | 133200 | 17847743050 | 37900 | 38000 | 38000 | 37850 | 363 |
| 431 | 20240318 | 133100 | 17833978900 | 38000 | 38000 | 38000 | 37950 | 42 |
| 432 | 20240318 | 133000 | 17832383450 | 37950 | 37950 | 38000 | 37950 | 99 |
| 433 | 20240318 | 132900 | 17828623800 | 37950 | 38000 | 38000 | 37900 | 469 |
| 434 | 20240318 | 132800 | 17810825750 | 38000 | 38050 | 38050 | 38000 | 153 |
| 435 | 20240318 | 132700 | 17805011650 | 38050 | 38000 | 38050 | 38000 | 18 |
| 436 | 20240318 | 132600 | 17804326900 | 38000 | 38050 | 38050 | 38000 | 297 |
| 437 | 20240318 | 132500 | 17793039700 | 38050 | 38000 | 38050 | 38000 | 147 |
| 438 | 20240318 | 132400 | 17787446500 | 38000 | 38050 | 38050 | 38000 | 40 |
| 439 | 20240318 | 132300 | 17785925700 | 38050 | 38050 | 38100 | 38050 | 1357 |
| 440 | 20240318 | 132200 | 17734266800 | 38100 | 38050 | 38100 | 38050 | 170 |
| 441 | 20240318 | 132100 | 17727797350 | 38050 | 38050 | 38050 | 38000 | 295 |
| 442 | 20240318 | 132000 | 17716584450 | 38050 | 38100 | 38200 | 37900 | 2522 |
| 443 | 20240318 | 131900 | 17620772850 | 38100 | 38250 | 38250 | 38050 | 1007 |
| 444 | 20240318 | 131800 | 17582358150 | 38250 | 38250 | 38250 | 38200 | 137 |
| 445 | 20240318 | 131700 | 17577123850 | 38250 | 38200 | 38250 | 38150 | 273 |
| 446 | 20240318 | 131600 | 17566691750 | 38200 | 38250 | 38300 | 38200 | 177 |
| 447 | 20240318 | 131500 | 17559928200 | 38300 | 38250 | 38300 | 38250 | 78 |
| 448 | 20240318 | 131400 | 17556943100 | 38300 | 38400 | 38400 | 38300 | 396 |
| 449 | 20240318 | 131300 | 17541765700 | 38400 | 38400 | 38400 | 38350 | 347 |
| 450 | 20240318 | 131200 | 17528451600 | 38400 | 38400 | 38450 | 38400 | 1021 |
| 451 | 20240318 | 131100 | 17489237600 | 38350 | 38350 | 38350 | 38350 | 127 |
| 452 | 20240318 | 131000 | 17484367150 | 38350 | 38350 | 38350 | 38300 | 290 |
| 453 | 20240318 | 130900 | 17473245800 | 38350 | 38350 | 38350 | 38300 | 881 |
| 454 | 20240318 | 130800 | 17439488600 | 38350 | 38350 | 38350 | 38300 | 511 |
| 455 | 20240318 | 130700 | 17419899200 | 38350 | 38400 | 38400 | 38300 | 642 |
| 456 | 20240318 | 130600 | 17395288200 | 38300 | 38250 | 38400 | 38250 | 1105 |
| 457 | 20240318 | 130500 | 17352942200 | 38200 | 38250 | 38250 | 38200 | 607 |
| 458 | 20240318 | 130400 | 17329730450 | 38200 | 38250 | 38300 | 38150 | 353 |
| 459 | 20240318 | 130300 | 17316230500 | 38250 | 38050 | 38250 | 38050 | 1569 |
| 460 | 20240318 | 130200 | 17256310950 | 38100 | 38000 | 38100 | 38000 | 687 |
| 461 | 20240318 | 130100 | 17230159450 | 37900 | 37900 | 38050 | 37900 | 425 |
| 462 | 20240318 | 130000 | 17214026300 | 37900 | 37900 | 37950 | 37900 | 159 |
| 463 | 20240318 | 125900 | 17208000150 | 37850 | 37900 | 38050 | 37700 | 2376 |
| 464 | 20240318 | 125800 | 17118188900 | 37850 | 38100 | 38100 | 37850 | 1284 |
| 465 | 20240318 | 125700 | 17069421400 | 38100 | 38100 | 38200 | 38100 | 1087 |
| 466 | 20240318 | 125600 | 17027966450 | 38100 | 38050 | 38100 | 38050 | 104 |
| 467 | 20240318 | 125500 | 17024005700 | 38050 | 37950 | 38100 | 37950 | 553 |
| 468 | 20240318 | 125400 | 17002972900 | 37900 | 37900 | 37900 | 37900 | 164 |
| 469 | 20240318 | 125300 | 16996757300 | 37850 | 37900 | 37950 | 37850 | 222 |
| 470 | 20240318 | 125200 | 16988352150 | 37850 | 38050 | 38050 | 37850 | 83 |
| 471 | 20240318 | 125100 | 16985205050 | 38050 | 37850 | 38050 | 37800 | 1077 |
| 472 | 20240318 | 125000 | 16944367500 | 37800 | 37850 | 37850 | 37800 | 395 |
| 473 | 20240318 | 124900 | 16929420150 | 37800 | 37950 | 37950 | 37800 | 1253 |
| 474 | 20240318 | 124800 | 16881950400 | 37950 | 38000 | 38000 | 37950 | 275 |
| 475 | 20240318 | 124700 | 16871506000 | 38000 | 38050 | 38050 | 38000 | 591 |
| 476 | 20240318 | 124600 | 16849029450 | 38050 | 38100 | 38100 | 38050 | 383 |
| 477 | 20240318 | 124500 | 16834444800 | 38050 | 37950 | 38100 | 37950 | 2074 |
| 478 | 20240318 | 124400 | 16755533350 | 37950 | 37900 | 38050 | 37900 | 938 |
| 479 | 20240318 | 124300 | 16719896550 | 37900 | 38050 | 38100 | 37850 | 1188 |
| 480 | 20240318 | 124200 | 16674783100 | 38050 | 38100 | 38150 | 38000 | 1581 |
| 481 | 20240318 | 124100 | 16614607900 | 38050 | 37800 | 38100 | 37750 | 1261 |
| 482 | 20240318 | 124000 | 16566782100 | 37800 | 38000 | 38000 | 37800 | 2237 |
| 483 | 20240318 | 123900 | 16482032200 | 37950 | 37850 | 38100 | 37850 | 2028 |
| 484 | 20240318 | 123800 | 16405069450 | 37850 | 38100 | 38150 | 37650 | 12721 |
| 485 | 20240318 | 123700 | 15923304750 | 38100 | 38650 | 38750 | 38100 | 13332 |
| 486 | 20240318 | 123600 | 15411714800 | 38750 | 38300 | 39000 | 38150 | 15729 |
| 487 | 20240318 | 123500 | 14801800100 | 38350 | 38350 | 38350 | 38300 | 405 |
| 488 | 20240318 | 123400 | 14786270100 | 38350 | 38350 | 38550 | 38350 | 645 |
| 489 | 20240318 | 123300 | 14761515950 | 38500 | 38500 | 38550 | 38350 | 772 |
| 490 | 20240318 | 123200 | 14731822600 | 38550 | 38450 | 38600 | 38450 | 729 |
| 491 | 20240318 | 123100 | 14703737250 | 38450 | 38400 | 38500 | 38400 | 586 |
| 492 | 20240318 | 123000 | 14681208550 | 38400 | 38450 | 38500 | 38400 | 296 |
| 493 | 20240318 | 122900 | 14669836250 | 38450 | 38400 | 38500 | 38400 | 293 |
| 494 | 20240318 | 122800 | 14658574700 | 38400 | 38400 | 38400 | 38350 | 230 |
| 495 | 20240318 | 122700 | 14649744650 | 38450 | 38500 | 38500 | 38400 | 863 |
| 496 | 20240318 | 122600 | 14616562150 | 38500 | 38300 | 38500 | 38300 | 1021 |
| 497 | 20240318 | 122500 | 14577354400 | 38250 | 38200 | 38350 | 38150 | 318 |
| 498 | 20240318 | 122400 | 14565209200 | 38150 | 38250 | 38250 | 38150 | 56 |
| 499 | 20240318 | 122300 | 14563068900 | 38250 | 38200 | 38250 | 38150 | 560 |
| 500 | 20240318 | 122200 | 14541693150 | 38200 | 38200 | 38250 | 38200 | 76 |
| 501 | 20240318 | 122100 | 14538789700 | 38250 | 38300 | 38350 | 38200 | 130 |
| 502 | 20240318 | 122000 | 14533814450 | 38150 | 38250 | 38300 | 38150 | 486 |
| 503 | 20240318 | 121900 | 14515247250 | 38250 | 38200 | 38300 | 38200 | 224 |
| 504 | 20240318 | 121800 | 14506689950 | 38200 | 38200 | 38200 | 38150 | 154 |
| 505 | 20240318 | 121700 | 14500807200 | 38200 | 38150 | 38200 | 38100 | 322 |
| 506 | 20240318 | 121600 | 14488530000 | 38150 | 38250 | 38300 | 38100 | 1803 |
| 507 | 20240318 | 121500 | 14419685400 | 38250 | 38250 | 38300 | 38250 | 56 |
| 508 | 20240318 | 121400 | 14417543350 | 38300 | 38300 | 38350 | 38250 | 657 |
| 509 | 20240318 | 121300 | 14392370350 | 38300 | 38300 | 38300 | 38300 | 92 |
| 510 | 20240318 | 121200 | 14388846750 | 38300 | 38300 | 38300 | 38250 | 402 |
| 511 | 20240318 | 121100 | 14373467550 | 38300 | 38300 | 38300 | 38250 | 146 |
| 512 | 20240318 | 121000 | 14367875900 | 38300 | 38350 | 38350 | 38250 | 266 |
| 513 | 20240318 | 120900 | 14357690850 | 38350 | 38300 | 38350 | 38300 | 41 |
| 514 | 20240318 | 120800 | 14356119750 | 38350 | 38400 | 38400 | 38250 | 905 |
| 515 | 20240318 | 120700 | 14321447250 | 38400 | 38400 | 38450 | 38400 | 84 |
| 516 | 20240318 | 120600 | 14318220850 | 38400 | 38400 | 38400 | 38350 | 251 |
| 517 | 20240318 | 120500 | 14308583550 | 38400 | 38350 | 38450 | 38300 | 211 |
| 518 | 20240318 | 120400 | 14300485000 | 38300 | 38500 | 38500 | 38300 | 753 |
| 519 | 20240318 | 120300 | 14271583350 | 38550 | 38400 | 38600 | 38400 | 621 |
| 520 | 20240318 | 120200 | 14247652050 | 38450 | 38350 | 38450 | 38300 | 308 |
| 521 | 20240318 | 120100 | 14235828100 | 38400 | 38450 | 38450 | 38400 | 93 |
| 522 | 20240318 | 120000 | 14232256250 | 38450 | 38600 | 38600 | 38450 | 171 |
| 523 | 20240318 | 115900 | 14225673450 | 38700 | 38500 | 38750 | 38500 | 556 |
| 524 | 20240318 | 115800 | 14204178200 | 38450 | 38400 | 38450 | 38400 | 34 |
| 525 | 20240318 | 115700 | 14202871050 | 38400 | 38350 | 38400 | 38250 | 537 |
| 526 | 20240318 | 115600 | 14182263600 | 38350 | 38300 | 38350 | 38200 | 271 |
| 527 | 20240318 | 115500 | 14171892650 | 38300 | 38250 | 38300 | 38250 | 85 |
| 528 | 20240318 | 115400 | 14168640650 | 38350 | 38200 | 38350 | 38200 | 331 |
| 529 | 20240318 | 115300 | 14155978150 | 38250 | 38450 | 38450 | 38050 | 984 |
| 530 | 20240318 | 115200 | 14118375400 | 38500 | 38600 | 38600 | 38250 | 992 |
| 531 | 20240318 | 115100 | 14080278950 | 38600 | 38550 | 38600 | 38500 | 220 |
| 532 | 20240318 | 115000 | 14071795500 | 38550 | 38500 | 38600 | 38500 | 277 |
| 533 | 20240318 | 114900 | 14061122800 | 38500 | 38450 | 38500 | 38300 | 1373 |
| 534 | 20240318 | 114800 | 14008428400 | 38450 | 38500 | 38500 | 38450 | 240 |
| 535 | 20240318 | 114700 | 13999199150 | 38500 | 38450 | 38500 | 38450 | 5 |
| 536 | 20240318 | 114600 | 13999006750 | 38450 | 38450 | 38500 | 38450 | 363 |
| 537 | 20240318 | 114500 | 13985048700 | 38450 | 38500 | 38550 | 38450 | 1313 |
| 538 | 20240318 | 114400 | 13934516500 | 38550 | 38500 | 38600 | 38500 | 412 |
| 539 | 20240318 | 114300 | 13918638600 | 38500 | 38550 | 38600 | 38500 | 299 |
| 540 | 20240318 | 114200 | 13907112600 | 38550 | 38500 | 38600 | 38500 | 480 |
| 541 | 20240318 | 114100 | 13888618150 | 38500 | 38500 | 38550 | 38500 | 209 |
| 542 | 20240318 | 114000 | 13880569450 | 38500 | 38650 | 38700 | 38500 | 193 |
| 543 | 20240318 | 113900 | 13873117950 | 38550 | 38550 | 38600 | 38500 | 111 |
| 544 | 20240318 | 113800 | 13868837050 | 38550 | 38550 | 38600 | 38500 | 453 |
| 545 | 20240318 | 113700 | 13851384050 | 38550 | 38600 | 38600 | 38500 | 432 |
| 546 | 20240318 | 113600 | 13834729300 | 38600 | 38600 | 38650 | 38500 | 1022 |
| 547 | 20240318 | 113500 | 13795271750 | 38600 | 38700 | 38750 | 38600 | 910 |
| 548 | 20240318 | 113400 | 13760085350 | 38750 | 38700 | 38850 | 38450 | 3911 |
| 549 | 20240318 | 113300 | 13608566000 | 38700 | 38400 | 38800 | 38400 | 4237 |
| 550 | 20240318 | 113200 | 13444843200 | 38450 | 38150 | 38450 | 38050 | 1139 |
| 551 | 20240318 | 113100 | 13401237700 | 38150 | 38150 | 38200 | 38050 | 538 |
| 552 | 20240318 | 113000 | 13380747500 | 38300 | 38300 | 38350 | 38200 | 1052 |
| 553 | 20240318 | 112900 | 13340472450 | 38300 | 38350 | 38350 | 38200 | 464 |
| 554 | 20240318 | 112800 | 13322722950 | 38250 | 38350 | 38450 | 38250 | 409 |
| 555 | 20240318 | 112700 | 13307030050 | 38350 | 38000 | 38350 | 38000 | 509 |
| 556 | 20240318 | 112600 | 13287624900 | 38000 | 37950 | 38000 | 37900 | 203 |
| 557 | 20240318 | 112500 | 13279913750 | 37950 | 38150 | 38150 | 37900 | 417 |
| 558 | 20240318 | 112400 | 13264071800 | 38150 | 38000 | 38150 | 38000 | 620 |
| 559 | 20240318 | 112300 | 13240480900 | 37950 | 37700 | 38000 | 37700 | 889 |
| 560 | 20240318 | 112200 | 13206858450 | 37700 | 37700 | 37900 | 37700 | 450 |
| 561 | 20240318 | 112100 | 13189865250 | 37700 | 37800 | 37900 | 37700 | 849 |
| 562 | 20240318 | 112000 | 13157774950 | 37800 | 37900 | 37900 | 37800 | 1138 |
| 563 | 20240318 | 111900 | 13114732900 | 37900 | 38000 | 38000 | 37800 | 2049 |
| 564 | 20240318 | 111800 | 13037010900 | 38000 | 38250 | 38250 | 38000 | 506 |
| 565 | 20240318 | 111700 | 13017727450 | 38250 | 38200 | 38300 | 38150 | 149 |
| 566 | 20240318 | 111600 | 13012030950 | 38150 | 38200 | 38200 | 38150 | 112 |
| 567 | 20240318 | 111500 | 13007753300 | 38100 | 38200 | 38250 | 38050 | 1016 |
| 568 | 20240318 | 111400 | 12969016550 | 38200 | 38000 | 38400 | 38000 | 265 |
| 569 | 20240318 | 111300 | 12958898050 | 38050 | 38000 | 38050 | 38000 | 352 |
| 570 | 20240318 | 111200 | 12945515850 | 38000 | 38150 | 38300 | 38000 | 2431 |
| 571 | 20240318 | 111100 | 12852583750 | 38150 | 38100 | 38150 | 38100 | 129 |
| 572 | 20240318 | 111000 | 12847665150 | 38000 | 38150 | 38200 | 38000 | 967 |
| 573 | 20240318 | 110900 | 12810825050 | 38150 | 38250 | 38300 | 38150 | 531 |
| 574 | 20240318 | 110800 | 12790532800 | 38250 | 38300 | 38350 | 38250 | 908 |
| 575 | 20240318 | 110700 | 12755764400 | 38300 | 38350 | 38450 | 38300 | 848 |
| 576 | 20240318 | 110600 | 12723238250 | 38350 | 38700 | 38800 | 38200 | 4547 |
| 577 | 20240318 | 110500 | 12547945750 | 38700 | 38350 | 38700 | 38350 | 3041 |
| 578 | 20240318 | 110400 | 12430658150 | 38350 | 38200 | 38350 | 38200 | 1438 |
| 579 | 20240318 | 110300 | 12375604900 | 38250 | 37950 | 38250 | 37900 | 2148 |
| 580 | 20240318 | 110200 | 12293780350 | 37900 | 37900 | 37900 | 37900 | 458 |
| 581 | 20240318 | 110100 | 12276422150 | 37900 | 37850 | 37950 | 37750 | 655 |
| 582 | 20240318 | 110000 | 12251628750 | 37800 | 37850 | 38000 | 37800 | 1711 |
| 583 | 20240318 | 105900 | 12186875900 | 37900 | 38350 | 38350 | 37850 | 3218 |
| 584 | 20240318 | 105800 | 12064320250 | 38250 | 38300 | 38400 | 38250 | 965 |
| 585 | 20240318 | 105700 | 12027313900 | 38250 | 38400 | 38450 | 38250 | 875 |
| 586 | 20240318 | 105600 | 11993752250 | 38400 | 38400 | 38550 | 38400 | 213 |
| 587 | 20240318 | 105500 | 11985561800 | 38500 | 38450 | 38500 | 38400 | 466 |
| 588 | 20240318 | 105400 | 11967645750 | 38450 | 38500 | 38500 | 38400 | 711 |
| 589 | 20240318 | 105300 | 11940296250 | 38400 | 38150 | 38500 | 38150 | 1916 |
| 590 | 20240318 | 105200 | 11866763450 | 38150 | 38300 | 38350 | 38150 | 945 |
| 591 | 20240318 | 105100 | 11830620100 | 38250 | 38400 | 38400 | 38250 | 417 |
| 592 | 20240318 | 105000 | 11814639150 | 38400 | 38350 | 38400 | 38300 | 1011 |
| 593 | 20240318 | 104900 | 11775850600 | 38350 | 38300 | 38400 | 38300 | 744 |
| 594 | 20240318 | 104800 | 11747321550 | 38300 | 38050 | 38350 | 38050 | 877 |
| 595 | 20240318 | 104700 | 11713832700 | 38000 | 38100 | 38250 | 38000 | 2181 |
| 596 | 20240318 | 104600 | 11630798850 | 38100 | 38150 | 38300 | 38100 | 1110 |
| 597 | 20240318 | 104500 | 11588411150 | 38100 | 38250 | 38350 | 38100 | 1686 |
| 598 | 20240318 | 104400 | 11523973300 | 38250 | 38300 | 38350 | 38200 | 1881 |
| 599 | 20240318 | 104300 | 11451978650 | 38300 | 38450 | 38450 | 38250 | 1624 |
| 600 | 20240318 | 104200 | 11389699150 | 38450 | 38500 | 38650 | 38450 | 318 |
| 601 | 20240318 | 104100 | 11377449550 | 38650 | 38550 | 38650 | 38450 | 1296 |
| 602 | 20240318 | 104000 | 11327444900 | 38450 | 38500 | 38700 | 38450 | 686 |
| 603 | 20240318 | 103900 | 11300992400 | 38500 | 38500 | 38650 | 38300 | 2464 |
| 604 | 20240318 | 103800 | 11206122500 | 38450 | 38300 | 38800 | 38200 | 1324 |
| 605 | 20240318 | 103700 | 11155147550 | 38300 | 38400 | 38550 | 38200 | 1471 |
| 606 | 20240318 | 103600 | 11098659300 | 38250 | 38950 | 38950 | 38000 | 7311 |
| 607 | 20240318 | 103500 | 10817333950 | 38950 | 38950 | 39050 | 38950 | 778 |
| 608 | 20240318 | 103400 | 10787018000 | 38950 | 38850 | 39050 | 38700 | 2220 |
| 609 | 20240318 | 103300 | 10700596850 | 38850 | 39150 | 39150 | 38850 | 844 |
| 610 | 20240318 | 103200 | 10667635600 | 39150 | 38800 | 39200 | 38800 | 2502 |
| 611 | 20240318 | 103100 | 10569817150 | 38800 | 39100 | 39150 | 38800 | 1157 |
| 612 | 20240318 | 103000 | 10524676100 | 39100 | 39100 | 39200 | 39000 | 1124 |
| 613 | 20240318 | 102900 | 10480678250 | 39100 | 38750 | 39200 | 38750 | 1102 |
| 614 | 20240318 | 102800 | 10437637450 | 38750 | 38950 | 39150 | 38750 | 1913 |
| 615 | 20240318 | 102700 | 10363259100 | 38950 | 39100 | 39250 | 38850 | 2291 |
| 616 | 20240318 | 102600 | 10273746550 | 39100 | 38900 | 39300 | 38900 | 1480 |
| 617 | 20240318 | 102500 | 10215781150 | 38850 | 39250 | 39300 | 38700 | 2984 |
| 618 | 20240318 | 102400 | 10099616150 | 39300 | 39000 | 39400 | 38950 | 2419 |
| 619 | 20240318 | 102300 | 10004615250 | 39050 | 38950 | 39250 | 38900 | 1778 |
| 620 | 20240318 | 102200 | 9935163850 | 38950 | 39300 | 39300 | 38800 | 2415 |
| 621 | 20240318 | 102100 | 9840908600 | 39200 | 38850 | 39300 | 38800 | 2092 |
| 622 | 20240318 | 102000 | 9759436450 | 38850 | 39050 | 39100 | 38750 | 6247 |
| 623 | 20240318 | 101900 | 9515911250 | 39100 | 38300 | 39500 | 38300 | 20863 |
| 624 | 20240318 | 101800 | 8704161350 | 38250 | 38400 | 38400 | 38250 | 1043 |
| 625 | 20240318 | 101700 | 8664223650 | 38450 | 38500 | 38550 | 38250 | 4177 |
| 626 | 20240318 | 101600 | 8503457400 | 38450 | 38450 | 38550 | 38400 | 4977 |
| 627 | 20240318 | 101500 | 8311886100 | 38500 | 38350 | 38500 | 38050 | 2768 |
| 628 | 20240318 | 101400 | 8205577750 | 38400 | 38450 | 38500 | 38300 | 3088 |
| 629 | 20240318 | 101300 | 8086900900 | 38500 | 38050 | 38500 | 38000 | 5198 |
| 630 | 20240318 | 101200 | 7887829550 | 38000 | 38250 | 38250 | 38000 | 2537 |
| 631 | 20240318 | 101100 | 7791084850 | 38250 | 38150 | 38250 | 38000 | 4320 |
| 632 | 20240318 | 101000 | 7626349000 | 38150 | 37650 | 38200 | 37650 | 5842 |
| 633 | 20240318 | 100900 | 7404599650 | 37800 | 37450 | 37850 | 37450 | 2095 |
| 634 | 20240318 | 100800 | 7325678550 | 37450 | 37350 | 37500 | 37250 | 2945 |
| 635 | 20240318 | 100700 | 7215807050 | 37350 | 37550 | 37550 | 37350 | 1382 |
| 636 | 20240318 | 100600 | 7164043250 | 37500 | 37850 | 37850 | 37400 | 1077 |
| 637 | 20240318 | 100500 | 7123603150 | 37650 | 37750 | 37900 | 37400 | 1185 |
| 638 | 20240318 | 100400 | 7079074600 | 37750 | 37700 | 38050 | 37300 | 6751 |
| 639 | 20240318 | 100300 | 6825188150 | 37700 | 38200 | 38200 | 37600 | 5014 |
| 640 | 20240318 | 100200 | 6635663700 | 38200 | 38050 | 38250 | 37850 | 5503 |
| 641 | 20240318 | 100100 | 6426151000 | 38050 | 37400 | 38200 | 37400 | 4605 |
| 642 | 20240318 | 100000 | 6252105250 | 37400 | 38100 | 38100 | 37250 | 3333 |
| 643 | 20240318 | 095900 | 6126427500 | 38100 | 38050 | 38350 | 38000 | 3709 |
| 644 | 20240318 | 095800 | 5985137550 | 38050 | 37500 | 38350 | 37500 | 13294 |
| 645 | 20240318 | 095700 | 5479337600 | 37500 | 37300 | 37600 | 37200 | 3937 |
| 646 | 20240318 | 095600 | 5332029900 | 37300 | 37050 | 37600 | 36900 | 13754 |
| 647 | 20240318 | 095500 | 4818993950 | 37000 | 36200 | 37050 | 36150 | 8009 |
| 648 | 20240318 | 095400 | 4525514650 | 36150 | 36500 | 36650 | 36100 | 6440 |
| 649 | 20240318 | 095300 | 4291003550 | 36500 | 36300 | 36650 | 36250 | 9379 |
| 650 | 20240318 | 095200 | 3950098750 | 36250 | 36250 | 36250 | 36250 | 0 |
| 651 | 20240318 | 095100 | 3950098750 | 36250 | 36150 | 36250 | 36150 | 816 |
| 652 | 20240318 | 095000 | 3920550450 | 36250 | 35950 | 36250 | 35950 | 9292 |
| 653 | 20240318 | 094900 | 3585425800 | 35950 | 35950 | 36000 | 35950 | 615 |
| 654 | 20240318 | 094800 | 3563296550 | 35950 | 35850 | 36000 | 35850 | 6223 |
| 655 | 20240318 | 094700 | 3339420850 | 35850 | 35800 | 35900 | 35650 | 3717 |
| 656 | 20240318 | 094600 | 3206350650 | 35750 | 35700 | 35850 | 35700 | 2726 |
| 657 | 20240318 | 094500 | 3108812450 | 35700 | 35600 | 35700 | 35550 | 2601 |
| 658 | 20240318 | 094400 | 3016097800 | 35550 | 35450 | 35600 | 35450 | 2319 |
| 659 | 20240318 | 094300 | 2933717050 | 35500 | 35400 | 35500 | 35300 | 7378 |
| 660 | 20240318 | 094200 | 2672022250 | 35350 | 35200 | 35400 | 35150 | 2969 |
| 661 | 20240318 | 094100 | 2567176500 | 35200 | 35250 | 35250 | 35150 | 361 |
| 662 | 20240318 | 094000 | 2554474400 | 35250 | 35300 | 35350 | 35200 | 2502 |
| 663 | 20240318 | 093900 | 2466155300 | 35250 | 35200 | 35300 | 35150 | 3179 |
| 664 | 20240318 | 093800 | 2354070400 | 35150 | 34950 | 35250 | 34950 | 948 |
| 665 | 20240318 | 093700 | 2320706350 | 34950 | 34900 | 35000 | 34850 | 6389 |
| 666 | 20240318 | 093600 | 2097137200 | 34950 | 34850 | 35000 | 34850 | 3105 |
| 667 | 20240318 | 093500 | 1988620450 | 34750 | 34600 | 34800 | 34600 | 1867 |
| 668 | 20240318 | 093400 | 1923801800 | 34650 | 34600 | 34700 | 34450 | 4003 |
| 669 | 20240318 | 093300 | 1785008750 | 34600 | 34500 | 34600 | 34450 | 992 |
| 670 | 20240318 | 093200 | 1750721500 | 34500 | 34200 | 34500 | 34200 | 859 |
| 671 | 20240318 | 093100 | 1721173550 | 34200 | 34000 | 34200 | 34000 | 106 |
| 672 | 20240318 | 093000 | 1717565150 | 33900 | 34050 | 34300 | 33900 | 2465 |
| 673 | 20240318 | 092900 | 1633667350 | 34050 | 34300 | 34350 | 34050 | 576 |
| 674 | 20240318 | 092800 | 1613964900 | 34350 | 34500 | 34500 | 34350 | 785 |
| 675 | 20240318 | 092700 | 1586920900 | 34500 | 34550 | 34600 | 34450 | 1373 |
| 676 | 20240318 | 092600 | 1539531200 | 34500 | 34500 | 34500 | 34500 | 1536 |
| 677 | 20240318 | 092500 | 1486539200 | 34500 | 34600 | 34600 | 34500 | 3042 |
| 678 | 20240318 | 092400 | 1381422850 | 34650 | 34500 | 34650 | 34500 | 1323 |
| 679 | 20240318 | 092300 | 1335643350 | 34500 | 34600 | 34600 | 34400 | 190 |
| 680 | 20240318 | 092200 | 1329078250 | 34350 | 34400 | 34600 | 34300 | 910 |
| 681 | 20240318 | 092100 | 1297785600 | 34400 | 34550 | 34700 | 34400 | 3254 |
| 682 | 20240318 | 092000 | 1185086100 | 34600 | 34350 | 34600 | 34350 | 2256 |
| 683 | 20240318 | 091900 | 1107466850 | 34350 | 34400 | 34450 | 34350 | 840 |
| 684 | 20240318 | 091800 | 1078571700 | 34400 | 34550 | 34650 | 34300 | 989 |
| 685 | 20240318 | 091700 | 1044531800 | 34350 | 34300 | 34600 | 34250 | 955 |
| 686 | 20240318 | 091600 | 1011715400 | 34200 | 34050 | 34200 | 33950 | 986 |
| 687 | 20240318 | 091500 | 978183800 | 34250 | 34550 | 34800 | 34250 | 4323 |
| 688 | 20240318 | 091400 | 828850850 | 34600 | 34250 | 34600 | 34250 | 2182 |
| 689 | 20240318 | 091300 | 753690550 | 34300 | 34100 | 34350 | 34050 | 1048 |
| 690 | 20240318 | 091200 | 717844900 | 34100 | 34150 | 34200 | 34100 | 751 |
| 691 | 20240318 | 091100 | 692177400 | 34150 | 33950 | 34200 | 33900 | 2759 |
| 692 | 20240318 | 091000 | 598278900 | 34000 | 33900 | 34000 | 33500 | 3003 |
| 693 | 20240318 | 090900 | 497037400 | 33950 | 33700 | 33950 | 33500 | 2268 |
| 694 | 20240318 | 090800 | 420735250 | 33850 | 33900 | 34000 | 33600 | 3425 |
| 695 | 20240318 | 090700 | 304578650 | 33650 | 33700 | 34000 | 33650 | 706 |
| 696 | 20240318 | 090600 | 280648650 | 33700 | 33400 | 33700 | 33400 | 964 |
| 697 | 20240318 | 090500 | 248286900 | 33400 | 33400 | 33400 | 33400 | 8 |
| 698 | 20240318 | 090400 | 248019700 | 33300 | 33250 | 33400 | 33200 | 951 |
| 699 | 20240318 | 090300 | 216358800 | 33200 | 33150 | 33200 | 33150 | 201 |
| 700 | 20240318 | 090200 | 209689800 | 33000 | 33200 | 34100 | 33000 | 3581 |
| 701 | 20240318 | 090100 | 90031400 | 33150 | 32950 | 33150 | 32950 | 963 |
| 702 | 20240318 | 090000 | 58221400 | 32900 | 33000 | 33000 | 32650 | 1767 |