38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 204600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 3 | 20240318 | 204500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240318 | 204400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240318 | 204300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240318 | 204200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240318 | 204100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240318 | 204000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240318 | 203900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240318 | 203800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240318 | 203700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240318 | 203600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240318 | 203500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240318 | 203400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240318 | 203300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240318 | 203200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240318 | 203100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240318 | 203000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240318 | 202900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240318 | 202800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240318 | 202700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240318 | 202600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240318 | 202500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240318 | 202400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240318 | 202300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240318 | 202200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240318 | 202100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240318 | 202000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240318 | 201900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240318 | 201800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240318 | 201700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240318 | 201600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 33 | 20240318 | 201500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240318 | 201400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240318 | 201300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240318 | 201200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240318 | 201100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240318 | 201000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240318 | 200900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240318 | 200800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240318 | 200700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240318 | 200600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240318 | 200500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240318 | 200400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240318 | 200300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240318 | 200200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240318 | 200100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240318 | 200000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240318 | 195900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240318 | 195800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240318 | 195700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240318 | 195600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240318 | 195500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240318 | 195400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240318 | 195300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240318 | 195200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240318 | 195100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240318 | 195000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240318 | 194900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240318 | 194800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240318 | 194700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240318 | 194600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 63 | 20240318 | 194500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240318 | 194400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240318 | 194300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240318 | 194200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240318 | 194100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240318 | 194000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240318 | 193900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240318 | 193800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240318 | 193700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240318 | 193600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240318 | 193500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240318 | 193400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240318 | 193300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240318 | 193200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240318 | 193100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240318 | 193000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240318 | 192900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240318 | 192800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240318 | 192700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240318 | 192600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240318 | 192500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240318 | 192400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240318 | 192300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240318 | 192200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240318 | 192100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240318 | 192000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240318 | 191900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240318 | 191800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240318 | 191700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240318 | 191600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 93 | 20240318 | 191500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240318 | 191400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240318 | 191300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240318 | 191200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240318 | 191100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240318 | 191000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240318 | 190900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240318 | 190800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240318 | 190700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240318 | 190600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240318 | 190500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240318 | 190400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240318 | 190300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240318 | 190200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240318 | 190100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240318 | 190000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240318 | 185900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240318 | 185800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240318 | 185700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240318 | 185600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240318 | 185500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240318 | 185400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240318 | 185300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240318 | 185200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240318 | 185100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240318 | 185000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240318 | 184900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240318 | 184800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240318 | 184700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240318 | 184600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 123 | 20240318 | 184500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240318 | 184400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240318 | 184300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240318 | 184200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240318 | 184100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240318 | 184000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240318 | 183900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240318 | 183800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240318 | 183700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240318 | 183600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240318 | 183500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240318 | 183400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240318 | 183300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240318 | 183200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240318 | 183100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240318 | 183000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240318 | 182900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240318 | 182800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240318 | 182700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240318 | 182600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240318 | 182500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240318 | 182400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240318 | 182300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240318 | 182200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240318 | 182100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240318 | 182000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240318 | 181900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240318 | 181800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240318 | 181700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240318 | 181600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 153 | 20240318 | 181500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240318 | 181400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240318 | 181300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240318 | 181200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240318 | 181100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240318 | 181000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240318 | 180900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240318 | 180800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240318 | 180700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240318 | 180600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240318 | 180500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240318 | 180400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240318 | 180300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240318 | 180200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240318 | 180100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240318 | 180000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240318 | 175900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240318 | 175800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240318 | 175700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240318 | 175600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240318 | 175500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240318 | 175400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240318 | 175300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240318 | 175200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240318 | 175100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240318 | 175000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240318 | 174900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240318 | 174800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240318 | 174700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240318 | 174600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 183 | 20240318 | 174500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240318 | 174400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240318 | 174300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240318 | 174200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240318 | 174100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240318 | 174000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240318 | 173900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240318 | 173800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240318 | 173700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240318 | 173600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240318 | 173500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240318 | 173400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240318 | 173300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240318 | 173200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240318 | 173100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20240318 | 173000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20240318 | 172900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20240318 | 172800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20240318 | 172700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20240318 | 172600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20240318 | 172500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20240318 | 172400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20240318 | 172300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20240318 | 172200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20240318 | 172100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20240318 | 172000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20240318 | 171900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20240318 | 171800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20240318 | 171700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20240318 | 171600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 213 | 20240318 | 171500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20240318 | 171400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20240318 | 171300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20240318 | 171200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20240318 | 171100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20240318 | 171000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20240318 | 170900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20240318 | 170800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20240318 | 170700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20240318 | 170600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20240318 | 170500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20240318 | 170400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20240318 | 170300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20240318 | 170200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20240318 | 170100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20240318 | 170000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20240318 | 165900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20240318 | 165800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20240318 | 165700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20240318 | 165600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20240318 | 165500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20240318 | 165400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20240318 | 165300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20240318 | 165200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20240318 | 165100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20240318 | 165000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20240318 | 164900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20240318 | 164800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20240318 | 164700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20240318 | 164600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 243 | 20240318 | 164500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20240318 | 164400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20240318 | 164300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20240318 | 164200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20240318 | 164100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20240318 | 164000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20240318 | 163900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20240318 | 163800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20240318 | 163700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20240318 | 163600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20240318 | 163500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20240318 | 163400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20240318 | 163300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20240318 | 163200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20240318 | 163100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20240318 | 163000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20240318 | 162900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20240318 | 162800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20240318 | 162700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20240318 | 162600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20240318 | 162500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20240318 | 162400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20240318 | 162300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20240318 | 162200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20240318 | 162100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20240318 | 162000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20240318 | 161900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20240318 | 161800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20240318 | 161700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20240318 | 161600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 273 | 20240318 | 161500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20240318 | 161400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20240318 | 161300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 276 | 20240318 | 161200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 277 | 20240318 | 161100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 278 | 20240318 | 161000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 279 | 20240318 | 160900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 280 | 20240318 | 160800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 281 | 20240318 | 160700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 282 | 20240318 | 160600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 283 | 20240318 | 160500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 284 | 20240318 | 160400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 285 | 20240318 | 160300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 286 | 20240318 | 160200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 287 | 20240318 | 160100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 288 | 20240318 | 160000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 289 | 20240318 | 155900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 290 | 20240318 | 155800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 291 | 20240318 | 155700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 292 | 20240318 | 155600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 293 | 20240318 | 155500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20240318 | 155400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20240318 | 155300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 296 | 20240318 | 155200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 297 | 20240318 | 155100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 298 | 20240318 | 155000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20240318 | 154900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 300 | 20240318 | 154800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 301 | 20240318 | 154700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 302 | 20240318 | 154600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 303 | 20240318 | 154500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 304 | 20240318 | 154400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 305 | 20240318 | 154300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 306 | 20240318 | 154200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 307 | 20240318 | 154100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 308 | 20240318 | 154000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 309 | 20240318 | 153900 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 310 | 20240318 | 153800 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 311 | 20240318 | 153700 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 312 | 20240318 | 153600 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 313 | 20240318 | 153500 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 314 | 20240318 | 153400 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 315 | 20240318 | 153300 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 316 | 20240318 | 153200 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 317 | 20240318 | 153100 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 318 | 20240318 | 153000 | 7699429400 | 34000 | 34000 | 34000 | 34000 | 8566 |
| 319 | 20240318 | 152900 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 320 | 20240318 | 152800 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 321 | 20240318 | 152700 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 322 | 20240318 | 152600 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 323 | 20240318 | 152500 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 324 | 20240318 | 152400 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 325 | 20240318 | 152300 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 326 | 20240318 | 152200 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 327 | 20240318 | 152100 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 328 | 20240318 | 152000 | 7408185400 | 34000 | 34000 | 34000 | 34000 | 0 |
| 329 | 20240318 | 151900 | 7408185400 | 34000 | 33950 | 34000 | 33950 | 638 |
| 330 | 20240318 | 151800 | 7386493900 | 34000 | 34000 | 34000 | 34000 | 98 |
| 331 | 20240318 | 151700 | 7383161900 | 33950 | 34000 | 34000 | 33950 | 641 |
| 332 | 20240318 | 151600 | 7361381700 | 33900 | 34000 | 34000 | 33900 | 2381 |
| 333 | 20240318 | 151500 | 7280534300 | 34050 | 34000 | 34050 | 33950 | 1494 |
| 334 | 20240318 | 151400 | 7229766750 | 34000 | 33950 | 34000 | 33950 | 177 |
| 335 | 20240318 | 151300 | 7223750700 | 33950 | 34000 | 34000 | 33950 | 332 |
| 336 | 20240318 | 151200 | 7212466950 | 34000 | 33950 | 34000 | 33950 | 937 |
| 337 | 20240318 | 151100 | 7180653600 | 33950 | 33950 | 33950 | 33850 | 1308 |
| 338 | 20240318 | 151000 | 7136286450 | 33900 | 33950 | 33950 | 33900 | 259 |
| 339 | 20240318 | 150900 | 7127503200 | 33900 | 34000 | 34000 | 33900 | 799 |
| 340 | 20240318 | 150800 | 7100389700 | 34000 | 33950 | 34000 | 33950 | 635 |
| 341 | 20240318 | 150700 | 7078827350 | 33950 | 34000 | 34000 | 33900 | 950 |
| 342 | 20240318 | 150600 | 7046588950 | 34000 | 34000 | 34000 | 33950 | 387 |
| 343 | 20240318 | 150500 | 7033441350 | 34000 | 33950 | 34000 | 33900 | 912 |
| 344 | 20240318 | 150400 | 7002491100 | 34000 | 34000 | 34000 | 33900 | 787 |
| 345 | 20240318 | 150300 | 6975772800 | 34000 | 34000 | 34000 | 33900 | 821 |
| 346 | 20240318 | 150200 | 6947927050 | 33950 | 33950 | 34000 | 33950 | 342 |
| 347 | 20240318 | 150100 | 6936312500 | 33950 | 34050 | 34050 | 33950 | 822 |
| 348 | 20240318 | 150000 | 6908361300 | 34050 | 33950 | 34050 | 33900 | 1692 |
| 349 | 20240318 | 145900 | 6850897650 | 33950 | 33950 | 34000 | 33950 | 1364 |
| 350 | 20240318 | 145800 | 6804586400 | 34000 | 34000 | 34000 | 33950 | 93 |
| 351 | 20240318 | 145700 | 6801425450 | 33900 | 33950 | 34000 | 33900 | 958 |
| 352 | 20240318 | 145600 | 6768893950 | 33950 | 34000 | 34000 | 33900 | 991 |
| 353 | 20240318 | 145500 | 6735238400 | 33950 | 34050 | 34050 | 33950 | 1048 |
| 354 | 20240318 | 145400 | 6699602850 | 34000 | 34000 | 34050 | 34000 | 370 |
| 355 | 20240318 | 145300 | 6687017250 | 34000 | 33950 | 34050 | 33950 | 1481 |
| 356 | 20240318 | 145200 | 6636682900 | 33950 | 34000 | 34000 | 33900 | 1001 |
| 357 | 20240318 | 145100 | 6602703100 | 33950 | 34000 | 34000 | 33950 | 114 |
| 358 | 20240318 | 145000 | 6598829200 | 34000 | 33950 | 34000 | 33950 | 316 |
| 359 | 20240318 | 144900 | 6588090950 | 34000 | 34000 | 34000 | 33950 | 294 |
| 360 | 20240318 | 144800 | 6578096200 | 33950 | 33950 | 34000 | 33950 | 242 |
| 361 | 20240318 | 144700 | 6569871900 | 33950 | 34050 | 34050 | 33900 | 1729 |
| 362 | 20240318 | 144600 | 6511138700 | 34000 | 34050 | 34050 | 34000 | 317 |
| 363 | 20240318 | 144500 | 6500347550 | 34000 | 34050 | 34050 | 34000 | 207 |
| 364 | 20240318 | 144400 | 6493304100 | 34000 | 34050 | 34050 | 34000 | 139 |
| 365 | 20240318 | 144300 | 6488573400 | 34000 | 33950 | 34000 | 33950 | 398 |
| 366 | 20240318 | 144200 | 6475043000 | 34000 | 33950 | 34000 | 33950 | 258 |
| 367 | 20240318 | 144100 | 6466271800 | 33950 | 33950 | 34000 | 33950 | 342 |
| 368 | 20240318 | 144000 | 6454647950 | 33950 | 34000 | 34000 | 33950 | 129 |
| 369 | 20240318 | 143900 | 6450262450 | 33950 | 33950 | 34000 | 33900 | 942 |
| 370 | 20240318 | 143800 | 6418277800 | 33900 | 33950 | 33950 | 33900 | 2430 |
| 371 | 20240318 | 143700 | 6335785850 | 34000 | 33950 | 34000 | 33900 | 2198 |
| 372 | 20240318 | 143600 | 6261160900 | 34000 | 33950 | 34000 | 33950 | 507 |
| 373 | 20240318 | 143500 | 6243941900 | 33950 | 34000 | 34000 | 33950 | 3319 |
| 374 | 20240318 | 143400 | 6131097900 | 34000 | 33950 | 34000 | 33950 | 2082 |
| 375 | 20240318 | 143300 | 6060314300 | 33950 | 34000 | 34000 | 33950 | 330 |
| 376 | 20240318 | 143200 | 6049095200 | 34000 | 33950 | 34000 | 33950 | 371 |
| 377 | 20240318 | 143100 | 6036482550 | 33950 | 34000 | 34000 | 33950 | 311 |
| 378 | 20240318 | 143000 | 6025912800 | 34000 | 33950 | 34050 | 33950 | 1039 |
| 379 | 20240318 | 142900 | 5990587100 | 34000 | 33950 | 34000 | 33950 | 57 |
| 380 | 20240318 | 142800 | 5988649300 | 33950 | 34000 | 34000 | 33950 | 598 |
| 381 | 20240318 | 142700 | 5968318900 | 33950 | 34000 | 34000 | 33950 | 153 |
| 382 | 20240318 | 142600 | 5963121050 | 34000 | 33950 | 34000 | 33950 | 156 |
| 383 | 20240318 | 142500 | 5957818450 | 34000 | 33950 | 34000 | 33950 | 935 |
| 384 | 20240318 | 142400 | 5926058000 | 34000 | 34000 | 34000 | 33950 | 740 |
| 385 | 20240318 | 142300 | 5900902200 | 33950 | 34050 | 34050 | 33950 | 1140 |
| 386 | 20240318 | 142200 | 5862136750 | 34000 | 34000 | 34050 | 34000 | 537 |
| 387 | 20240318 | 142100 | 5843877800 | 34000 | 33950 | 34050 | 33950 | 1252 |
| 388 | 20240318 | 142000 | 5801322400 | 33950 | 33900 | 34000 | 33900 | 673 |
| 389 | 20240318 | 141900 | 5778495200 | 33900 | 33950 | 33950 | 33850 | 710 |
| 390 | 20240318 | 141800 | 5754421900 | 33950 | 33800 | 33950 | 33800 | 133 |
| 391 | 20240318 | 141700 | 5749910700 | 33800 | 33850 | 33900 | 33800 | 701 |
| 392 | 20240318 | 141600 | 5726183550 | 33900 | 33950 | 34000 | 33850 | 1162 |
| 393 | 20240318 | 141500 | 5686756600 | 34000 | 33950 | 34000 | 33950 | 162 |
| 394 | 20240318 | 141400 | 5681256650 | 34000 | 33950 | 34000 | 33850 | 532 |
| 395 | 20240318 | 141300 | 5663212650 | 33950 | 33900 | 33950 | 33900 | 226 |
| 396 | 20240318 | 141200 | 5655543250 | 33950 | 33900 | 33950 | 33900 | 179 |
| 397 | 20240318 | 141100 | 5649467300 | 33900 | 33900 | 34000 | 33900 | 600 |
| 398 | 20240318 | 141000 | 5629091850 | 33900 | 33950 | 33950 | 33900 | 353 |
| 399 | 20240318 | 140900 | 5617115050 | 33900 | 33900 | 33950 | 33900 | 253 |
| 400 | 20240318 | 140800 | 5608531050 | 33900 | 33950 | 33950 | 33900 | 228 |
| 401 | 20240318 | 140700 | 5600793600 | 33900 | 33850 | 33900 | 33850 | 355 |
| 402 | 20240318 | 140600 | 5588768900 | 33850 | 33850 | 33900 | 33850 | 87 |
| 403 | 20240318 | 140500 | 5585823800 | 33850 | 33800 | 33950 | 33800 | 393 |
| 404 | 20240318 | 140400 | 5572517150 | 33750 | 33900 | 33950 | 33750 | 310 |
| 405 | 20240318 | 140300 | 5562039700 | 33750 | 33900 | 33900 | 33750 | 569 |
| 406 | 20240318 | 140200 | 5542791900 | 33850 | 33800 | 33850 | 33800 | 45 |
| 407 | 20240318 | 140100 | 5541269400 | 33800 | 33850 | 33950 | 33800 | 235 |
| 408 | 20240318 | 140000 | 5533308000 | 33950 | 33750 | 33950 | 33750 | 129 |
| 409 | 20240318 | 135900 | 5528952600 | 33800 | 33750 | 33900 | 33750 | 842 |
| 410 | 20240318 | 135800 | 5500498600 | 33700 | 33700 | 33750 | 33700 | 554 |
| 411 | 20240318 | 135700 | 5481811100 | 33700 | 33700 | 33700 | 33650 | 5557 |
| 412 | 20240318 | 135600 | 5294540650 | 33700 | 33700 | 33750 | 33700 | 309 |
| 413 | 20240318 | 135500 | 5284121500 | 33700 | 33650 | 33750 | 33650 | 75 |
| 414 | 20240318 | 135400 | 5281594450 | 33650 | 33650 | 33750 | 33600 | 2503 |
| 415 | 20240318 | 135300 | 5197401400 | 33650 | 33850 | 33850 | 33650 | 13874 |
| 416 | 20240318 | 135200 | 4728845800 | 33850 | 33950 | 33950 | 33850 | 711 |
| 417 | 20240318 | 135100 | 4704757950 | 33900 | 33900 | 33900 | 33850 | 201 |
| 418 | 20240318 | 135000 | 4697946450 | 33900 | 34000 | 34000 | 33900 | 619 |
| 419 | 20240318 | 134900 | 4676946600 | 33950 | 33950 | 33950 | 33900 | 247 |
| 420 | 20240318 | 134800 | 4668568250 | 33950 | 33900 | 34000 | 33900 | 62 |
| 421 | 20240318 | 134700 | 4666465800 | 33900 | 33900 | 34000 | 33900 | 198 |
| 422 | 20240318 | 134600 | 4659742250 | 33900 | 34000 | 34000 | 33900 | 96 |
| 423 | 20240318 | 134500 | 4656485700 | 33900 | 33950 | 34000 | 33900 | 399 |
| 424 | 20240318 | 134400 | 4642945950 | 33900 | 33900 | 33950 | 33900 | 81 |
| 425 | 20240318 | 134300 | 4640199150 | 33900 | 34000 | 34000 | 33850 | 210 |
| 426 | 20240318 | 134200 | 4633069400 | 34000 | 33900 | 34000 | 33850 | 437 |
| 427 | 20240318 | 134100 | 4618264450 | 33950 | 33950 | 34000 | 33850 | 1211 |
| 428 | 20240318 | 134000 | 4577212100 | 33950 | 33950 | 33950 | 33900 | 213 |
| 429 | 20240318 | 133900 | 4569981300 | 33950 | 33900 | 33950 | 33900 | 176 |
| 430 | 20240318 | 133800 | 4564013750 | 33900 | 33900 | 33950 | 33900 | 331 |
| 431 | 20240318 | 133700 | 4552787000 | 33900 | 33900 | 33950 | 33900 | 88 |
| 432 | 20240318 | 133600 | 4549803600 | 33950 | 33950 | 33950 | 33900 | 788 |
| 433 | 20240318 | 133500 | 4523081500 | 33950 | 33950 | 34000 | 33900 | 169 |
| 434 | 20240318 | 133400 | 4517343000 | 34000 | 33950 | 34000 | 33950 | 71 |
| 435 | 20240318 | 133300 | 4514931250 | 34000 | 34000 | 34000 | 33900 | 282 |
| 436 | 20240318 | 133200 | 4505357400 | 33900 | 33900 | 34000 | 33900 | 111 |
| 437 | 20240318 | 133100 | 4501588850 | 33900 | 34000 | 34000 | 33900 | 1150 |
| 438 | 20240318 | 133000 | 4462597450 | 33900 | 33950 | 33950 | 33900 | 485 |
| 439 | 20240318 | 132900 | 4446140450 | 33950 | 33950 | 34000 | 33900 | 222 |
| 440 | 20240318 | 132800 | 4438595750 | 33950 | 33900 | 34000 | 33900 | 166 |
| 441 | 20240318 | 132700 | 4432964000 | 34000 | 34000 | 34000 | 33900 | 344 |
| 442 | 20240318 | 132600 | 4421277500 | 34000 | 33900 | 34000 | 33900 | 156 |
| 443 | 20240318 | 132500 | 4415980100 | 33900 | 33950 | 33950 | 33900 | 264 |
| 444 | 20240318 | 132400 | 4407023400 | 33950 | 33950 | 34000 | 33950 | 318 |
| 445 | 20240318 | 132300 | 4396219800 | 33950 | 33950 | 34000 | 33950 | 96 |
| 446 | 20240318 | 132200 | 4392956400 | 34000 | 33900 | 34000 | 33900 | 148 |
| 447 | 20240318 | 132100 | 4387937500 | 33900 | 33950 | 33950 | 33900 | 558 |
| 448 | 20240318 | 132000 | 4369017500 | 33900 | 33950 | 34000 | 33900 | 272 |
| 449 | 20240318 | 131900 | 4359780950 | 33950 | 33950 | 34000 | 33900 | 596 |
| 450 | 20240318 | 131800 | 4339547650 | 33950 | 33950 | 34000 | 33950 | 190 |
| 451 | 20240318 | 131700 | 4333092650 | 34000 | 34000 | 34000 | 33900 | 174 |
| 452 | 20240318 | 131600 | 4327187750 | 34000 | 33900 | 34000 | 33900 | 245 |
| 453 | 20240318 | 131500 | 4318869300 | 33900 | 33900 | 33950 | 33900 | 415 |
| 454 | 20240318 | 131400 | 4304793950 | 33900 | 33950 | 33950 | 33900 | 97 |
| 455 | 20240318 | 131300 | 4301504600 | 33900 | 33950 | 33950 | 33900 | 159 |
| 456 | 20240318 | 131200 | 4296109300 | 33900 | 33900 | 33950 | 33850 | 181 |
| 457 | 20240318 | 131100 | 4289972600 | 33900 | 33900 | 33950 | 33850 | 159 |
| 458 | 20240318 | 131000 | 4284581700 | 33900 | 33900 | 33950 | 33850 | 374 |
| 459 | 20240318 | 130900 | 4271910400 | 33950 | 33850 | 33950 | 33850 | 208 |
| 460 | 20240318 | 130800 | 4264858250 | 33850 | 33950 | 33950 | 33850 | 829 |
| 461 | 20240318 | 130700 | 4236758900 | 33900 | 33950 | 33950 | 33900 | 124 |
| 462 | 20240318 | 130600 | 4232555050 | 33950 | 33950 | 33950 | 33900 | 177 |
| 463 | 20240318 | 130500 | 4226548050 | 33900 | 33950 | 33950 | 33900 | 154 |
| 464 | 20240318 | 130400 | 4221323450 | 33900 | 33950 | 33950 | 33900 | 159 |
| 465 | 20240318 | 130300 | 4215928050 | 33900 | 33900 | 33950 | 33900 | 147 |
| 466 | 20240318 | 130200 | 4210943400 | 33950 | 33900 | 33950 | 33900 | 321 |
| 467 | 20240318 | 130100 | 4200047350 | 33900 | 33900 | 33900 | 33850 | 311 |
| 468 | 20240318 | 130000 | 4189507750 | 33900 | 33950 | 34000 | 33900 | 159 |
| 469 | 20240318 | 125900 | 4184113000 | 34000 | 34000 | 34000 | 33900 | 288 |
| 470 | 20240318 | 125800 | 4174333100 | 33950 | 34000 | 34000 | 33900 | 227 |
| 471 | 20240318 | 125700 | 4166631650 | 33850 | 33900 | 34000 | 33850 | 729 |
| 472 | 20240318 | 125600 | 4141911900 | 33900 | 33900 | 33950 | 33900 | 457 |
| 473 | 20240318 | 125500 | 4126413700 | 34000 | 33950 | 34000 | 33900 | 417 |
| 474 | 20240318 | 125400 | 4112257150 | 33950 | 33900 | 33950 | 33900 | 546 |
| 475 | 20240318 | 125300 | 4093721300 | 33900 | 33950 | 33950 | 33900 | 279 |
| 476 | 20240318 | 125200 | 4084257700 | 33900 | 33950 | 33950 | 33900 | 90 |
| 477 | 20240318 | 125100 | 4081202550 | 33950 | 33900 | 33950 | 33900 | 276 |
| 478 | 20240318 | 125000 | 4071838950 | 33900 | 33950 | 33950 | 33900 | 161 |
| 479 | 20240318 | 124900 | 4066375800 | 33900 | 33900 | 33950 | 33900 | 330 |
| 480 | 20240318 | 124800 | 4055187650 | 33900 | 33900 | 34000 | 33900 | 549 |
| 481 | 20240318 | 124700 | 4036563500 | 33950 | 34000 | 34000 | 33900 | 169 |
| 482 | 20240318 | 124600 | 4030828550 | 34000 | 33950 | 34000 | 33900 | 801 |
| 483 | 20240318 | 124500 | 4003645000 | 33950 | 33950 | 34000 | 33950 | 106 |
| 484 | 20240318 | 124400 | 4000044800 | 34000 | 33950 | 34000 | 33950 | 95 |
| 485 | 20240318 | 124300 | 3996815400 | 33900 | 34050 | 34050 | 33900 | 174 |
| 486 | 20240318 | 124200 | 3990907350 | 33900 | 33900 | 34050 | 33900 | 225 |
| 487 | 20240318 | 124100 | 3983267500 | 33900 | 33950 | 34000 | 33900 | 298 |
| 488 | 20240318 | 124000 | 3973139300 | 33950 | 33950 | 34000 | 33950 | 77 |
| 489 | 20240318 | 123900 | 3970524150 | 33950 | 33950 | 34050 | 33950 | 266 |
| 490 | 20240318 | 123800 | 3961486250 | 33950 | 34050 | 34050 | 33950 | 233 |
| 491 | 20240318 | 123700 | 3953566750 | 34000 | 33900 | 34050 | 33900 | 356 |
| 492 | 20240318 | 123600 | 3941458050 | 33900 | 33950 | 33950 | 33900 | 72 |
| 493 | 20240318 | 123500 | 3939016200 | 33950 | 33950 | 34000 | 33900 | 554 |
| 494 | 20240318 | 123400 | 3920222450 | 33950 | 33950 | 34000 | 33900 | 515 |
| 495 | 20240318 | 123300 | 3902730050 | 33950 | 33950 | 34000 | 33900 | 666 |
| 496 | 20240318 | 123200 | 3880150150 | 33950 | 34000 | 34050 | 33950 | 237 |
| 497 | 20240318 | 123100 | 3872097350 | 33950 | 33950 | 34000 | 33950 | 82 |
| 498 | 20240318 | 123000 | 3869309700 | 33950 | 33950 | 34000 | 33900 | 538 |
| 499 | 20240318 | 122900 | 3851043850 | 34000 | 33950 | 34000 | 33950 | 97 |
| 500 | 20240318 | 122800 | 3847750650 | 34000 | 33900 | 34000 | 33900 | 171 |
| 501 | 20240318 | 122700 | 3841942900 | 33900 | 33950 | 33950 | 33900 | 161 |
| 502 | 20240318 | 122600 | 3836479200 | 33950 | 33950 | 33950 | 33900 | 58 |
| 503 | 20240318 | 122500 | 3834511300 | 33900 | 33900 | 33950 | 33900 | 586 |
| 504 | 20240318 | 122400 | 3814639500 | 33900 | 33950 | 33950 | 33900 | 1109 |
| 505 | 20240318 | 122300 | 3777008350 | 33950 | 33950 | 34000 | 33950 | 341 |
| 506 | 20240318 | 122200 | 3765425950 | 34050 | 33950 | 34050 | 33950 | 68 |
| 507 | 20240318 | 122100 | 3763113450 | 33950 | 34000 | 34050 | 33950 | 332 |
| 508 | 20240318 | 122000 | 3751829200 | 33950 | 34000 | 34000 | 33950 | 482 |
| 509 | 20240318 | 121900 | 3735448950 | 34000 | 34000 | 34000 | 33950 | 244 |
| 510 | 20240318 | 121800 | 3727159200 | 34000 | 33950 | 34050 | 33950 | 156 |
| 511 | 20240318 | 121700 | 3721861100 | 34000 | 33950 | 34000 | 33950 | 113 |
| 512 | 20240318 | 121600 | 3718020500 | 33950 | 34000 | 34000 | 33950 | 147 |
| 513 | 20240318 | 121500 | 3713024000 | 33950 | 34000 | 34000 | 33950 | 287 |
| 514 | 20240318 | 121400 | 3703279300 | 33950 | 34000 | 34000 | 33950 | 851 |
| 515 | 20240318 | 121300 | 3674379500 | 33950 | 34050 | 34050 | 33950 | 2882 |
| 516 | 20240318 | 121200 | 3576429250 | 34050 | 34000 | 34050 | 33950 | 197 |
| 517 | 20240318 | 121100 | 3569730800 | 33950 | 34000 | 34000 | 33950 | 33 |
| 518 | 20240318 | 121000 | 3568609100 | 34000 | 34000 | 34050 | 34000 | 148 |
| 519 | 20240318 | 120900 | 3563571900 | 34000 | 34050 | 34050 | 33950 | 89 |
| 520 | 20240318 | 120800 | 3560542200 | 33950 | 33950 | 34050 | 33950 | 131 |
| 521 | 20240318 | 120700 | 3556087300 | 34000 | 34050 | 34050 | 34000 | 310 |
| 522 | 20240318 | 120600 | 3545541350 | 34000 | 34000 | 34050 | 34000 | 159 |
| 523 | 20240318 | 120500 | 3540131350 | 34000 | 33950 | 34050 | 33950 | 131 |
| 524 | 20240318 | 120400 | 3535676000 | 34000 | 34050 | 34050 | 34000 | 162 |
| 525 | 20240318 | 120300 | 3530166600 | 34050 | 34050 | 34100 | 34000 | 272 |
| 526 | 20240318 | 120200 | 3520912250 | 34000 | 34050 | 34100 | 34000 | 411 |
| 527 | 20240318 | 120100 | 3506930550 | 34050 | 34050 | 34150 | 34050 | 100 |
| 528 | 20240318 | 120000 | 3503523650 | 34050 | 34100 | 34100 | 34050 | 270 |
| 529 | 20240318 | 115900 | 3494321650 | 34100 | 34050 | 34100 | 34050 | 59 |
| 530 | 20240318 | 115800 | 3492309850 | 34050 | 34100 | 34100 | 34000 | 97 |
| 531 | 20240318 | 115700 | 3489004300 | 34000 | 34100 | 34100 | 34000 | 232 |
| 532 | 20240318 | 115600 | 3481108650 | 34050 | 34100 | 34100 | 34000 | 272 |
| 533 | 20240318 | 115500 | 3471845100 | 34050 | 34050 | 34050 | 33950 | 71 |
| 534 | 20240318 | 115400 | 3469430600 | 34050 | 34050 | 34050 | 33950 | 209 |
| 535 | 20240318 | 115300 | 3462320500 | 33950 | 33950 | 34050 | 33950 | 192 |
| 536 | 20240318 | 115200 | 3455796400 | 33950 | 34000 | 34050 | 33950 | 81 |
| 537 | 20240318 | 115100 | 3453042000 | 34000 | 34100 | 34100 | 33950 | 636 |
| 538 | 20240318 | 115000 | 3431427050 | 34100 | 34000 | 34100 | 34000 | 174 |
| 539 | 20240318 | 114900 | 3425506850 | 34000 | 34000 | 34100 | 33950 | 312 |
| 540 | 20240318 | 114800 | 3414891750 | 33950 | 34050 | 34050 | 33950 | 202 |
| 541 | 20240318 | 114700 | 3408023400 | 34050 | 34000 | 34050 | 34000 | 265 |
| 542 | 20240318 | 114600 | 3399013050 | 34000 | 34050 | 34100 | 34000 | 208 |
| 543 | 20240318 | 114500 | 3391926950 | 34000 | 34000 | 34100 | 34000 | 190 |
| 544 | 20240318 | 114400 | 3385458700 | 34000 | 34000 | 34050 | 34000 | 14 |
| 545 | 20240318 | 114300 | 3384982650 | 34000 | 34000 | 34050 | 34000 | 217 |
| 546 | 20240318 | 114200 | 3377602200 | 34000 | 34050 | 34100 | 34000 | 265 |
| 547 | 20240318 | 114100 | 3368583500 | 34000 | 34000 | 34050 | 33950 | 96 |
| 548 | 20240318 | 114000 | 3365320600 | 34000 | 34000 | 34050 | 33950 | 812 |
| 549 | 20240318 | 113900 | 3337732200 | 34050 | 34100 | 34150 | 34000 | 244 |
| 550 | 20240318 | 113800 | 3329422200 | 34150 | 34100 | 34150 | 34050 | 246 |
| 551 | 20240318 | 113700 | 3321033850 | 34050 | 34100 | 34100 | 34050 | 132 |
| 552 | 20240318 | 113600 | 3316538300 | 34050 | 34100 | 34100 | 34000 | 537 |
| 553 | 20240318 | 113500 | 3298262450 | 34100 | 34100 | 34100 | 34050 | 350 |
| 554 | 20240318 | 113400 | 3286330600 | 34050 | 34100 | 34100 | 34050 | 259 |
| 555 | 20240318 | 113300 | 3277508900 | 34050 | 34100 | 34100 | 34000 | 118 |
| 556 | 20240318 | 113200 | 3273488250 | 34050 | 34050 | 34100 | 34050 | 182 |
| 557 | 20240318 | 113100 | 3267286450 | 34050 | 34050 | 34050 | 34000 | 93 |
| 558 | 20240318 | 113000 | 3264120400 | 34000 | 34000 | 34000 | 33950 | 51 |
| 559 | 20240318 | 112900 | 3262387100 | 33950 | 34000 | 34050 | 33900 | 871 |
| 560 | 20240318 | 112800 | 3232807900 | 34050 | 34000 | 34050 | 34000 | 176 |
| 561 | 20240318 | 112700 | 3226816150 | 34050 | 34050 | 34050 | 34000 | 196 |
| 562 | 20240318 | 112600 | 3220149900 | 34050 | 33950 | 34100 | 33950 | 119 |
| 563 | 20240318 | 112500 | 3216098950 | 34000 | 34050 | 34100 | 34000 | 202 |
| 564 | 20240318 | 112400 | 3209223850 | 34000 | 34050 | 34050 | 34000 | 297 |
| 565 | 20240318 | 112300 | 3199118650 | 34000 | 34000 | 34000 | 34000 | 90 |
| 566 | 20240318 | 112200 | 3196058650 | 34000 | 34000 | 34050 | 34000 | 221 |
| 567 | 20240318 | 112100 | 3188538550 | 34000 | 34050 | 34050 | 34000 | 154 |
| 568 | 20240318 | 112000 | 3183297350 | 34000 | 34000 | 34050 | 34000 | 83 |
| 569 | 20240318 | 111900 | 3180473600 | 33950 | 34000 | 34000 | 33950 | 66 |
| 570 | 20240318 | 111800 | 3178229700 | 33900 | 34050 | 34050 | 33900 | 680 |
| 571 | 20240318 | 111700 | 3155118050 | 34000 | 33950 | 34000 | 33950 | 92 |
| 572 | 20240318 | 111600 | 3151990750 | 33950 | 33950 | 33950 | 33900 | 146 |
| 573 | 20240318 | 111500 | 3147036500 | 33950 | 33900 | 33950 | 33900 | 1484 |
| 574 | 20240318 | 111400 | 3096715750 | 33900 | 33950 | 34000 | 33900 | 2330 |
| 575 | 20240318 | 111300 | 3017627000 | 33950 | 34000 | 34050 | 33950 | 715 |
| 576 | 20240318 | 111200 | 2993321800 | 34000 | 34000 | 34050 | 34000 | 101 |
| 577 | 20240318 | 111100 | 2989887700 | 34000 | 34000 | 34050 | 34000 | 658 |
| 578 | 20240318 | 111000 | 2967507150 | 34000 | 34050 | 34050 | 34000 | 94 |
| 579 | 20240318 | 110900 | 2964308350 | 34000 | 34000 | 34100 | 34000 | 258 |
| 580 | 20240318 | 110800 | 2955526400 | 34050 | 34100 | 34100 | 34000 | 247 |
| 581 | 20240318 | 110700 | 2947120100 | 34000 | 34000 | 34100 | 34000 | 688 |
| 582 | 20240318 | 110600 | 2923724900 | 34000 | 34050 | 34100 | 34000 | 254 |
| 583 | 20240318 | 110500 | 2915076450 | 34000 | 34000 | 34050 | 34000 | 141 |
| 584 | 20240318 | 110400 | 2910280950 | 34050 | 34050 | 34100 | 34000 | 140 |
| 585 | 20240318 | 110300 | 2905509100 | 34000 | 34050 | 34100 | 34000 | 76 |
| 586 | 20240318 | 110200 | 2902921650 | 34050 | 34050 | 34050 | 34000 | 146 |
| 587 | 20240318 | 110100 | 2897954600 | 34000 | 34000 | 34050 | 34000 | 550 |
| 588 | 20240318 | 110000 | 2879249500 | 34050 | 34050 | 34100 | 34000 | 1987 |
| 589 | 20240318 | 105900 | 2811650450 | 34050 | 34050 | 34100 | 34050 | 294 |
| 590 | 20240318 | 105800 | 2801637400 | 34050 | 34100 | 34150 | 34050 | 530 |
| 591 | 20240318 | 105700 | 2783563950 | 34100 | 34150 | 34150 | 34100 | 210 |
| 592 | 20240318 | 105600 | 2776396900 | 34150 | 34150 | 34150 | 34100 | 552 |
| 593 | 20240318 | 105500 | 2757568650 | 34100 | 34100 | 34150 | 34100 | 104 |
| 594 | 20240318 | 105400 | 2754017450 | 34100 | 34150 | 34150 | 34100 | 297 |
| 595 | 20240318 | 105300 | 2743880000 | 34150 | 34100 | 34150 | 34100 | 850 |
| 596 | 20240318 | 105200 | 2714853450 | 34100 | 34150 | 34150 | 34100 | 165 |
| 597 | 20240318 | 105100 | 2709224250 | 34100 | 34150 | 34150 | 34100 | 59 |
| 598 | 20240318 | 105000 | 2707211150 | 34050 | 34050 | 34150 | 34050 | 276 |
| 599 | 20240318 | 104900 | 2697799800 | 34100 | 34100 | 34100 | 34100 | 118 |
| 600 | 20240318 | 104800 | 2693776000 | 34100 | 34100 | 34100 | 34050 | 147 |
| 601 | 20240318 | 104700 | 2688763750 | 34050 | 34100 | 34100 | 34050 | 186 |
| 602 | 20240318 | 104600 | 2682422200 | 34050 | 34100 | 34150 | 34050 | 574 |
| 603 | 20240318 | 104500 | 2662855450 | 34100 | 34150 | 34150 | 34100 | 519 |
| 604 | 20240318 | 104400 | 2645153100 | 34150 | 34100 | 34150 | 34100 | 34 |
| 605 | 20240318 | 104300 | 2643992350 | 34100 | 34150 | 34150 | 34100 | 246 |
| 606 | 20240318 | 104200 | 2635598550 | 34150 | 34150 | 34150 | 34100 | 69 |
| 607 | 20240318 | 104100 | 2633243300 | 34100 | 34100 | 34150 | 34100 | 40 |
| 608 | 20240318 | 104000 | 2631877950 | 34150 | 34100 | 34150 | 34050 | 251 |
| 609 | 20240318 | 103900 | 2623318850 | 34100 | 34150 | 34150 | 34100 | 84 |
| 610 | 20240318 | 103800 | 2620452150 | 34150 | 34050 | 34150 | 34050 | 114 |
| 611 | 20240318 | 103700 | 2616559600 | 34100 | 34100 | 34200 | 34100 | 317 |
| 612 | 20240318 | 103600 | 2605746700 | 34200 | 34150 | 34200 | 34100 | 324 |
| 613 | 20240318 | 103500 | 2594678850 | 34150 | 34050 | 34150 | 34050 | 108 |
| 614 | 20240318 | 103400 | 2590990900 | 34050 | 34100 | 34150 | 34050 | 782 |
| 615 | 20240318 | 103300 | 2564327150 | 34100 | 34200 | 34200 | 34100 | 339 |
| 616 | 20240318 | 103200 | 2552749850 | 34150 | 34150 | 34200 | 34150 | 171 |
| 617 | 20240318 | 103100 | 2546904250 | 34150 | 34100 | 34200 | 34100 | 383 |
| 618 | 20240318 | 103000 | 2533818800 | 34100 | 34150 | 34150 | 34100 | 327 |
| 619 | 20240318 | 102900 | 2522659700 | 34100 | 34100 | 34100 | 34100 | 66 |
| 620 | 20240318 | 102800 | 2520409100 | 34150 | 34100 | 34150 | 34100 | 48 |
| 621 | 20240318 | 102700 | 2518770000 | 34100 | 34150 | 34150 | 34050 | 125 |
| 622 | 20240318 | 102600 | 2514507600 | 34100 | 34050 | 34100 | 34050 | 173 |
| 623 | 20240318 | 102500 | 2508613650 | 34050 | 34050 | 34150 | 34050 | 93 |
| 624 | 20240318 | 102400 | 2505442000 | 34050 | 34150 | 34150 | 34050 | 248 |
| 625 | 20240318 | 102300 | 2496987000 | 34150 | 34200 | 34200 | 34050 | 460 |
| 626 | 20240318 | 102200 | 2481302950 | 34200 | 34100 | 34200 | 34100 | 109 |
| 627 | 20240318 | 102100 | 2477584050 | 34200 | 34200 | 34200 | 34100 | 208 |
| 628 | 20240318 | 102000 | 2470486850 | 34200 | 34150 | 34200 | 34100 | 121 |
| 629 | 20240318 | 101900 | 2466354550 | 34050 | 34150 | 34150 | 34050 | 216 |
| 630 | 20240318 | 101800 | 2458987550 | 34050 | 34100 | 34150 | 34050 | 115 |
| 631 | 20240318 | 101700 | 2455061950 | 34050 | 34100 | 34100 | 34050 | 82 |
| 632 | 20240318 | 101600 | 2452265800 | 34100 | 34100 | 34200 | 34050 | 407 |
| 633 | 20240318 | 101500 | 2438377100 | 34100 | 34200 | 34200 | 34100 | 92 |
| 634 | 20240318 | 101400 | 2435238050 | 34100 | 34100 | 34150 | 34100 | 257 |
| 635 | 20240318 | 101300 | 2426465650 | 34100 | 34050 | 34150 | 34050 | 237 |
| 636 | 20240318 | 101200 | 2418384700 | 34050 | 34100 | 34200 | 34050 | 2001 |
| 637 | 20240318 | 101100 | 2350167000 | 34100 | 34150 | 34150 | 34100 | 216 |
| 638 | 20240318 | 101000 | 2342794500 | 34100 | 34100 | 34150 | 34100 | 273 |
| 639 | 20240318 | 100900 | 2333479700 | 34100 | 34150 | 34150 | 34100 | 503 |
| 640 | 20240318 | 100800 | 2316316350 | 34100 | 34200 | 34200 | 34100 | 51 |
| 641 | 20240318 | 100700 | 2314575400 | 34100 | 34150 | 34200 | 34100 | 411 |
| 642 | 20240318 | 100600 | 2300539900 | 34150 | 34250 | 34250 | 34150 | 938 |
| 643 | 20240318 | 100500 | 2268461600 | 34200 | 34150 | 34250 | 34150 | 1332 |
| 644 | 20240318 | 100400 | 2222917400 | 34150 | 34200 | 34200 | 34100 | 99 |
| 645 | 20240318 | 100300 | 2219533150 | 34200 | 34150 | 34200 | 34100 | 206 |
| 646 | 20240318 | 100200 | 2212498250 | 34100 | 34150 | 34150 | 34100 | 593 |
| 647 | 20240318 | 100100 | 2192256200 | 34150 | 34150 | 34150 | 34100 | 754 |
| 648 | 20240318 | 100000 | 2166541600 | 34150 | 34200 | 34200 | 34100 | 86 |
| 649 | 20240318 | 095900 | 2163605500 | 34100 | 34150 | 34200 | 34100 | 126 |
| 650 | 20240318 | 095800 | 2159297850 | 34200 | 34200 | 34200 | 34100 | 249 |
| 651 | 20240318 | 095700 | 2150790200 | 34100 | 34200 | 34200 | 34100 | 99 |
| 652 | 20240318 | 095600 | 2147411100 | 34100 | 34150 | 34200 | 34100 | 329 |
| 653 | 20240318 | 095500 | 2136173550 | 34150 | 34250 | 34250 | 34150 | 354 |
| 654 | 20240318 | 095400 | 2124062750 | 34200 | 34200 | 34250 | 34150 | 998 |
| 655 | 20240318 | 095300 | 2089934000 | 34150 | 34200 | 34200 | 34100 | 209 |
| 656 | 20240318 | 095200 | 2082787700 | 34200 | 34100 | 34200 | 34100 | 68 |
| 657 | 20240318 | 095100 | 2080464900 | 34200 | 34100 | 34200 | 34000 | 403 |
| 658 | 20240318 | 095000 | 2066713200 | 34150 | 34050 | 34150 | 34000 | 1162 |
| 659 | 20240318 | 094900 | 2027129950 | 34050 | 34000 | 34150 | 34000 | 275 |
| 660 | 20240318 | 094800 | 2017752500 | 34000 | 34150 | 34150 | 34000 | 1214 |
| 661 | 20240318 | 094700 | 1976393400 | 34150 | 34150 | 34200 | 33950 | 1548 |
| 662 | 20240318 | 094600 | 1923567250 | 34200 | 34050 | 34200 | 34050 | 809 |
| 663 | 20240318 | 094500 | 1895956800 | 34100 | 34000 | 34100 | 33950 | 830 |
| 664 | 20240318 | 094400 | 1867738400 | 33950 | 34000 | 34000 | 33950 | 165 |
| 665 | 20240318 | 094300 | 1862135350 | 34000 | 34000 | 34100 | 34000 | 84 |
| 666 | 20240318 | 094200 | 1859276450 | 34000 | 34100 | 34100 | 34000 | 353 |
| 667 | 20240318 | 094100 | 1847264600 | 34100 | 33900 | 34100 | 33900 | 884 |
| 668 | 20240318 | 094000 | 1817212750 | 33950 | 33800 | 34000 | 33800 | 1302 |
| 669 | 20240318 | 093900 | 1773079950 | 33800 | 34000 | 34000 | 33800 | 1252 |
| 670 | 20240318 | 093800 | 1730712300 | 33950 | 34050 | 34050 | 33850 | 537 |
| 671 | 20240318 | 093700 | 1712490400 | 33900 | 34000 | 34050 | 33900 | 168 |
| 672 | 20240318 | 093600 | 1706781800 | 33950 | 33950 | 33950 | 33950 | 37 |
| 673 | 20240318 | 093500 | 1705525650 | 34000 | 34050 | 34050 | 33950 | 453 |
| 674 | 20240318 | 093400 | 1690129850 | 34000 | 33950 | 34100 | 33900 | 880 |
| 675 | 20240318 | 093300 | 1660262750 | 34000 | 34000 | 34100 | 33950 | 331 |
| 676 | 20240318 | 093200 | 1649014950 | 34000 | 34000 | 34100 | 33950 | 575 |
| 677 | 20240318 | 093100 | 1629464900 | 34000 | 34000 | 34150 | 34000 | 491 |
| 678 | 20240318 | 093000 | 1612737650 | 34100 | 34150 | 34150 | 34000 | 811 |
| 679 | 20240318 | 092900 | 1585112500 | 34050 | 34100 | 34150 | 34050 | 202 |
| 680 | 20240318 | 092800 | 1578228500 | 34100 | 34150 | 34200 | 34050 | 1934 |
| 681 | 20240318 | 092700 | 1512234400 | 34200 | 34200 | 34200 | 34150 | 612 |
| 682 | 20240318 | 092600 | 1491307250 | 34150 | 34150 | 34200 | 34150 | 261 |
| 683 | 20240318 | 092500 | 1482392700 | 34200 | 34250 | 34250 | 34200 | 1595 |
| 684 | 20240318 | 092400 | 1427771250 | 34250 | 34200 | 34300 | 34200 | 1456 |
| 685 | 20240318 | 092300 | 1377890400 | 34200 | 34150 | 34250 | 34150 | 778 |
| 686 | 20240318 | 092200 | 1351302900 | 34200 | 33950 | 34200 | 33950 | 7886 |
| 687 | 20240318 | 092100 | 1082765350 | 33950 | 33900 | 34000 | 33900 | 860 |
| 688 | 20240318 | 092000 | 1053611050 | 33900 | 33900 | 34100 | 33850 | 2164 |
| 689 | 20240318 | 091900 | 980048800 | 33900 | 33900 | 34100 | 33800 | 4175 |
| 690 | 20240318 | 091800 | 838660750 | 33900 | 34150 | 34150 | 33900 | 3843 |
| 691 | 20240318 | 091700 | 707850000 | 34150 | 34200 | 34200 | 34150 | 1307 |
| 692 | 20240318 | 091600 | 663188350 | 34200 | 34200 | 34250 | 34150 | 220 |
| 693 | 20240318 | 091500 | 655663700 | 34200 | 34200 | 34200 | 34100 | 783 |
| 694 | 20240318 | 091400 | 628919100 | 34200 | 34250 | 34300 | 34200 | 290 |
| 695 | 20240318 | 091300 | 618981850 | 34200 | 34050 | 34300 | 34050 | 712 |
| 696 | 20240318 | 091200 | 594606100 | 34250 | 34200 | 34250 | 34050 | 546 |
| 697 | 20240318 | 091100 | 575929600 | 34050 | 34050 | 34200 | 34000 | 1358 |
| 698 | 20240318 | 091000 | 529650550 | 34050 | 34100 | 34100 | 34050 | 1111 |
| 699 | 20240318 | 090900 | 491793500 | 34150 | 34200 | 34200 | 34100 | 397 |
| 700 | 20240318 | 090800 | 478226750 | 34200 | 34100 | 34250 | 34100 | 1093 |
| 701 | 20240318 | 090700 | 440878550 | 34100 | 34100 | 34150 | 34100 | 1095 |
| 702 | 20240318 | 090600 | 403537600 | 34100 | 34050 | 34150 | 34050 | 845 |
| 703 | 20240318 | 090500 | 374731000 | 34050 | 34100 | 34100 | 34050 | 942 |
| 704 | 20240318 | 090400 | 342636200 | 34050 | 34250 | 34250 | 34050 | 2018 |
| 705 | 20240318 | 090300 | 273683850 | 34250 | 34250 | 34300 | 34250 | 550 |
| 706 | 20240318 | 090200 | 254843150 | 34300 | 34050 | 34300 | 34050 | 2714 |
| 707 | 20240318 | 090100 | 162186400 | 34100 | 34200 | 34200 | 34050 | 2007 |
| 708 | 20240318 | 090000 | 93701000 | 34200 | 34300 | 34300 | 34200 | 2696 |