37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 204000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 3 | 20240319 | 203900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240319 | 203800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240319 | 203700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240319 | 203600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240319 | 203500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240319 | 203400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240319 | 203300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240319 | 203200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240319 | 203100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240319 | 203000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240319 | 202900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240319 | 202800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240319 | 202700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240319 | 202600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240319 | 202500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240319 | 202400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240319 | 202300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240319 | 202200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240319 | 202100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240319 | 202000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240319 | 201900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240319 | 201800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240319 | 201700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240319 | 201600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240319 | 201500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240319 | 201400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240319 | 201300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240319 | 201200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240319 | 201100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240319 | 201000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 33 | 20240319 | 200900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240319 | 200800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240319 | 200700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240319 | 200600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240319 | 200500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240319 | 200400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240319 | 200300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240319 | 200200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240319 | 200100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240319 | 200000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240319 | 195900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240319 | 195800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240319 | 195700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240319 | 195600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240319 | 195500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240319 | 195400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240319 | 195300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240319 | 195200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240319 | 195100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240319 | 195000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240319 | 194900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240319 | 194800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240319 | 194700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240319 | 194600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240319 | 194500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240319 | 194400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240319 | 194300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240319 | 194200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240319 | 194100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240319 | 194000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 63 | 20240319 | 193900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240319 | 193800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240319 | 193700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240319 | 193600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240319 | 193500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240319 | 193400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240319 | 193300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240319 | 193200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240319 | 193100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240319 | 193000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240319 | 192900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240319 | 192800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240319 | 192700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240319 | 192600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240319 | 192500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240319 | 192400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240319 | 192300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240319 | 192200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240319 | 192100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240319 | 192000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240319 | 191900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240319 | 191800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240319 | 191700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240319 | 191600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240319 | 191500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240319 | 191400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240319 | 191300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240319 | 191200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240319 | 191100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240319 | 191000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 93 | 20240319 | 190900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240319 | 190800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240319 | 190700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240319 | 190600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240319 | 190500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240319 | 190400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240319 | 190300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240319 | 190200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240319 | 190100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240319 | 190000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240319 | 185900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240319 | 185800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240319 | 185700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240319 | 185600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240319 | 185500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240319 | 185400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240319 | 185300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240319 | 185200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240319 | 185100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240319 | 185000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240319 | 184900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240319 | 184800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240319 | 184700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240319 | 184600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240319 | 184500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240319 | 184400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240319 | 184300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240319 | 184200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240319 | 184100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240319 | 184000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 123 | 20240319 | 183900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240319 | 183800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240319 | 183700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240319 | 183600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240319 | 183500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240319 | 183400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240319 | 183300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240319 | 183200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240319 | 183100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240319 | 183000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240319 | 182900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240319 | 182800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240319 | 182700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240319 | 182600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240319 | 182500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240319 | 182400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240319 | 182300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240319 | 182200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240319 | 182100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240319 | 182000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240319 | 181900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240319 | 181800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240319 | 181700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240319 | 181600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240319 | 181500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240319 | 181400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240319 | 181300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240319 | 181200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240319 | 181100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240319 | 181000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 153 | 20240319 | 180900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240319 | 180800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240319 | 180700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240319 | 180600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240319 | 180500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240319 | 180400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240319 | 180300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240319 | 180200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240319 | 180100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240319 | 180000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240319 | 175900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240319 | 175800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240319 | 175700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240319 | 175600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240319 | 175500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240319 | 175400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240319 | 175300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240319 | 175200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240319 | 175100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240319 | 175000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240319 | 174900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240319 | 174800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240319 | 174700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240319 | 174600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240319 | 174500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240319 | 174400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240319 | 174300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240319 | 174200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240319 | 174100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240319 | 174000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 183 | 20240319 | 173900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240319 | 173800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240319 | 173700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240319 | 173600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240319 | 173500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240319 | 173400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240319 | 173300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240319 | 173200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240319 | 173100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240319 | 173000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240319 | 172900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240319 | 172800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240319 | 172700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240319 | 172600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240319 | 172500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240319 | 172400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240319 | 172300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240319 | 172200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240319 | 172100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240319 | 172000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240319 | 171900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240319 | 171800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240319 | 171700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240319 | 171600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240319 | 171500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240319 | 171400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240319 | 171300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240319 | 171200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240319 | 171100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240319 | 171000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 213 | 20240319 | 170900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240319 | 170800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240319 | 170700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240319 | 170600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240319 | 170500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240319 | 170400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240319 | 170300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240319 | 170200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240319 | 170100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240319 | 170000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240319 | 165900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240319 | 165800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240319 | 165700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240319 | 165600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240319 | 165500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240319 | 165400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240319 | 165300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240319 | 165200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240319 | 165100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240319 | 165000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240319 | 164900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240319 | 164800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240319 | 164700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240319 | 164600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240319 | 164500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240319 | 164400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240319 | 164300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240319 | 164200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240319 | 164100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240319 | 164000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 243 | 20240319 | 163900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240319 | 163800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240319 | 163700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20240319 | 163600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20240319 | 163500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20240319 | 163400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20240319 | 163300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20240319 | 163200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20240319 | 163100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20240319 | 163000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20240319 | 162900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20240319 | 162800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20240319 | 162700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20240319 | 162600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20240319 | 162500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 258 | 20240319 | 162400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 259 | 20240319 | 162300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 260 | 20240319 | 162200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 261 | 20240319 | 162100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20240319 | 162000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 263 | 20240319 | 161900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 264 | 20240319 | 161800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 265 | 20240319 | 161700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 266 | 20240319 | 161600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 267 | 20240319 | 161500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 268 | 20240319 | 161400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 269 | 20240319 | 161300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 270 | 20240319 | 161200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 271 | 20240319 | 161100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 272 | 20240319 | 161000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 273 | 20240319 | 160900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 274 | 20240319 | 160800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 275 | 20240319 | 160700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 276 | 20240319 | 160600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 277 | 20240319 | 160500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 278 | 20240319 | 160400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 279 | 20240319 | 160300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 280 | 20240319 | 160200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 281 | 20240319 | 160100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20240319 | 160000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 283 | 20240319 | 155900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 284 | 20240319 | 155800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 285 | 20240319 | 155700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 286 | 20240319 | 155600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 287 | 20240319 | 155500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 288 | 20240319 | 155400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 289 | 20240319 | 155300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 290 | 20240319 | 155200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 291 | 20240319 | 155100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 292 | 20240319 | 155000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 293 | 20240319 | 154900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 294 | 20240319 | 154800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 295 | 20240319 | 154700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 296 | 20240319 | 154600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 297 | 20240319 | 154500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 298 | 20240319 | 154400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 299 | 20240319 | 154300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 300 | 20240319 | 154200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 301 | 20240319 | 154100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 302 | 20240319 | 154000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 303 | 20240319 | 153900 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 304 | 20240319 | 153800 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 305 | 20240319 | 153700 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 306 | 20240319 | 153600 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 307 | 20240319 | 153500 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 308 | 20240319 | 153400 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 309 | 20240319 | 153300 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 310 | 20240319 | 153200 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 311 | 20240319 | 153100 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 312 | 20240319 | 153000 | 6768709950 | 37650 | 37650 | 37650 | 37650 | 2670 |
| 313 | 20240319 | 152900 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 314 | 20240319 | 152800 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 315 | 20240319 | 152700 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 316 | 20240319 | 152600 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 317 | 20240319 | 152500 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 318 | 20240319 | 152400 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 319 | 20240319 | 152300 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 320 | 20240319 | 152200 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 321 | 20240319 | 152100 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 322 | 20240319 | 152000 | 6668184450 | 37500 | 37500 | 37500 | 37500 | 0 |
| 323 | 20240319 | 151900 | 6668184450 | 37500 | 37700 | 37750 | 37500 | 642 |
| 324 | 20240319 | 151800 | 6644066950 | 37700 | 37750 | 37750 | 37700 | 75 |
| 325 | 20240319 | 151700 | 6641237200 | 37750 | 37750 | 37750 | 37400 | 1376 |
| 326 | 20240319 | 151600 | 6589635300 | 37800 | 37700 | 37850 | 37700 | 52 |
| 327 | 20240319 | 151500 | 6587668550 | 37650 | 37550 | 37800 | 37550 | 136 |
| 328 | 20240319 | 151400 | 6582541550 | 37700 | 37650 | 37700 | 37550 | 149 |
| 329 | 20240319 | 151300 | 6576937050 | 37600 | 37800 | 37800 | 37500 | 1761 |
| 330 | 20240319 | 151200 | 6510751250 | 37900 | 37750 | 37900 | 37600 | 2041 |
| 331 | 20240319 | 151100 | 6433814450 | 37900 | 37950 | 37950 | 37750 | 99 |
| 332 | 20240319 | 151000 | 6430073100 | 37750 | 37900 | 37900 | 37700 | 1397 |
| 333 | 20240319 | 150900 | 6377262800 | 37900 | 38100 | 38100 | 37900 | 266 |
| 334 | 20240319 | 150800 | 6367173850 | 38150 | 37900 | 38150 | 37900 | 118 |
| 335 | 20240319 | 150700 | 6362675150 | 37900 | 37950 | 38100 | 37900 | 593 |
| 336 | 20240319 | 150600 | 6340163700 | 38100 | 37950 | 38200 | 37950 | 1402 |
| 337 | 20240319 | 150500 | 6286677900 | 37900 | 38000 | 38100 | 37900 | 925 |
| 338 | 20240319 | 150400 | 6251566700 | 38000 | 38000 | 38100 | 38000 | 102 |
| 339 | 20240319 | 150300 | 6247689700 | 38000 | 38100 | 38100 | 38000 | 68 |
| 340 | 20240319 | 150200 | 6245101250 | 38100 | 38100 | 38100 | 38100 | 12 |
| 341 | 20240319 | 150100 | 6244644050 | 38100 | 38050 | 38100 | 38000 | 138 |
| 342 | 20240319 | 150000 | 6239393100 | 37950 | 38200 | 38200 | 37950 | 360 |
| 343 | 20240319 | 145900 | 6225702000 | 38200 | 38050 | 38200 | 38000 | 106 |
| 344 | 20240319 | 145800 | 6221657050 | 38050 | 38150 | 38200 | 38000 | 528 |
| 345 | 20240319 | 145700 | 6201582900 | 38150 | 38150 | 38150 | 38150 | 45 |
| 346 | 20240319 | 145600 | 6199866150 | 38150 | 38000 | 38150 | 38000 | 155 |
| 347 | 20240319 | 145500 | 6193963650 | 37950 | 38050 | 38100 | 37850 | 559 |
| 348 | 20240319 | 145400 | 6172759750 | 37950 | 38100 | 38100 | 37950 | 199 |
| 349 | 20240319 | 145300 | 6165188900 | 38100 | 37950 | 38200 | 37950 | 240 |
| 350 | 20240319 | 145200 | 6156067450 | 38000 | 38200 | 38200 | 37900 | 4398 |
| 351 | 20240319 | 145100 | 5988640500 | 38150 | 38200 | 38200 | 38150 | 49 |
| 352 | 20240319 | 145000 | 5986769200 | 38200 | 38250 | 38250 | 38150 | 282 |
| 353 | 20240319 | 144900 | 5976004900 | 38200 | 38250 | 38250 | 38200 | 52 |
| 354 | 20240319 | 144800 | 5974017050 | 38250 | 38250 | 38250 | 38200 | 55 |
| 355 | 20240319 | 144700 | 5971913450 | 38250 | 38250 | 38250 | 38200 | 73 |
| 356 | 20240319 | 144600 | 5969121350 | 38250 | 38250 | 38250 | 38200 | 95 |
| 357 | 20240319 | 144500 | 5965488200 | 38250 | 38300 | 38300 | 38250 | 24 |
| 358 | 20240319 | 144400 | 5964569200 | 38300 | 38250 | 38300 | 38200 | 118 |
| 359 | 20240319 | 144300 | 5960052200 | 38250 | 38250 | 38300 | 38200 | 271 |
| 360 | 20240319 | 144200 | 5949696650 | 38250 | 38350 | 38350 | 38200 | 205 |
| 361 | 20240319 | 144100 | 5941861750 | 38350 | 38350 | 38350 | 38250 | 126 |
| 362 | 20240319 | 144000 | 5937035400 | 38350 | 38350 | 38350 | 38300 | 62 |
| 363 | 20240319 | 143900 | 5934658000 | 38350 | 38400 | 38400 | 38300 | 144 |
| 364 | 20240319 | 143800 | 5929135750 | 38350 | 38350 | 38400 | 38350 | 69 |
| 365 | 20240319 | 143700 | 5926487400 | 38350 | 38400 | 38400 | 38350 | 51 |
| 366 | 20240319 | 143600 | 5924529300 | 38400 | 38350 | 38400 | 38250 | 67 |
| 367 | 20240319 | 143500 | 5921960350 | 38400 | 38400 | 38400 | 38200 | 83 |
| 368 | 20240319 | 143400 | 5918777050 | 38200 | 38300 | 38400 | 38200 | 40 |
| 369 | 20240319 | 143300 | 5917245550 | 38100 | 38350 | 38450 | 38100 | 194 |
| 370 | 20240319 | 143200 | 5909822600 | 38400 | 38200 | 38400 | 38100 | 264 |
| 371 | 20240319 | 143100 | 5899740250 | 38150 | 38200 | 38250 | 38100 | 322 |
| 372 | 20240319 | 143000 | 5887450150 | 38100 | 38250 | 38250 | 38100 | 389 |
| 373 | 20240319 | 142900 | 5872597850 | 38250 | 38450 | 38450 | 38100 | 266 |
| 374 | 20240319 | 142800 | 5862420950 | 38450 | 38400 | 38450 | 38200 | 76 |
| 375 | 20240319 | 142700 | 5859503750 | 38200 | 38350 | 38450 | 38100 | 248 |
| 376 | 20240319 | 142600 | 5850002600 | 38450 | 38400 | 38450 | 38200 | 287 |
| 377 | 20240319 | 142500 | 5838987550 | 38150 | 38350 | 38400 | 38150 | 77 |
| 378 | 20240319 | 142400 | 5836035100 | 38400 | 38400 | 38400 | 38250 | 22 |
| 379 | 20240319 | 142300 | 5835191250 | 38350 | 38400 | 38400 | 38150 | 251 |
| 380 | 20240319 | 142200 | 5825592750 | 38400 | 38350 | 38400 | 38300 | 46 |
| 381 | 20240319 | 142100 | 5823828300 | 38300 | 38400 | 38400 | 38250 | 115 |
| 382 | 20240319 | 142000 | 5819421050 | 38350 | 38450 | 38450 | 38350 | 92 |
| 383 | 20240319 | 141900 | 5815887450 | 38450 | 38400 | 38450 | 38400 | 35 |
| 384 | 20240319 | 141800 | 5814542450 | 38400 | 38450 | 38450 | 38400 | 55 |
| 385 | 20240319 | 141700 | 5812427800 | 38400 | 38400 | 38400 | 38350 | 89 |
| 386 | 20240319 | 141600 | 5809010350 | 38350 | 38400 | 38400 | 38350 | 62 |
| 387 | 20240319 | 141500 | 5806631050 | 38400 | 38400 | 38400 | 38350 | 35 |
| 388 | 20240319 | 141400 | 5805287450 | 38350 | 38400 | 38400 | 38350 | 106 |
| 389 | 20240319 | 141300 | 5801219400 | 38400 | 38450 | 38450 | 38300 | 69 |
| 390 | 20240319 | 141200 | 5798569850 | 38450 | 38400 | 38450 | 38400 | 27 |
| 391 | 20240319 | 141100 | 5797532150 | 38450 | 38400 | 38450 | 38400 | 82 |
| 392 | 20240319 | 141000 | 5794380850 | 38450 | 38350 | 38450 | 38250 | 206 |
| 393 | 20240319 | 140900 | 5786470300 | 38400 | 38400 | 38400 | 38300 | 41 |
| 394 | 20240319 | 140800 | 5784897150 | 38400 | 38450 | 38450 | 38400 | 50 |
| 395 | 20240319 | 140700 | 5782974800 | 38450 | 38400 | 38450 | 38200 | 273 |
| 396 | 20240319 | 140600 | 5772516450 | 38400 | 38450 | 38450 | 38400 | 52 |
| 397 | 20240319 | 140500 | 5770519500 | 38450 | 38450 | 38450 | 38350 | 106 |
| 398 | 20240319 | 140400 | 5766444750 | 38450 | 38450 | 38450 | 38250 | 157 |
| 399 | 20240319 | 140300 | 5760423900 | 38450 | 38450 | 38450 | 38300 | 266 |
| 400 | 20240319 | 140200 | 5750214550 | 38400 | 38400 | 38450 | 38300 | 211 |
| 401 | 20240319 | 140100 | 5742119550 | 38450 | 38400 | 38450 | 38400 | 36 |
| 402 | 20240319 | 140000 | 5740735500 | 38450 | 38400 | 38450 | 38350 | 162 |
| 403 | 20240319 | 135900 | 5734512150 | 38400 | 38350 | 38400 | 38300 | 69 |
| 404 | 20240319 | 135800 | 5731865950 | 38250 | 38200 | 38250 | 38200 | 45 |
| 405 | 20240319 | 135700 | 5730146200 | 38200 | 38200 | 38200 | 38100 | 133 |
| 406 | 20240319 | 135600 | 5725075750 | 38150 | 38200 | 38200 | 38150 | 107 |
| 407 | 20240319 | 135500 | 5720989850 | 38150 | 38150 | 38200 | 38150 | 56 |
| 408 | 20240319 | 135400 | 5718852050 | 38150 | 38150 | 38200 | 38100 | 101 |
| 409 | 20240319 | 135300 | 5714995250 | 38200 | 38100 | 38200 | 38100 | 472 |
| 410 | 20240319 | 135200 | 5697005650 | 38100 | 38250 | 38250 | 38100 | 167 |
| 411 | 20240319 | 135100 | 5690631200 | 38250 | 38150 | 38250 | 37900 | 2075 |
| 412 | 20240319 | 135000 | 5611702500 | 38150 | 38150 | 38150 | 38100 | 91 |
| 413 | 20240319 | 134900 | 5608231000 | 38150 | 38300 | 38300 | 38000 | 972 |
| 414 | 20240319 | 134800 | 5571185400 | 38350 | 38400 | 38400 | 38350 | 36 |
| 415 | 20240319 | 134700 | 5569804150 | 38250 | 38350 | 38400 | 38200 | 400 |
| 416 | 20240319 | 134600 | 5554489100 | 38350 | 38450 | 38450 | 38350 | 55 |
| 417 | 20240319 | 134500 | 5552378050 | 38450 | 38500 | 38550 | 38450 | 191 |
| 418 | 20240319 | 134400 | 5545020650 | 38500 | 38300 | 38500 | 38300 | 336 |
| 419 | 20240319 | 134300 | 5532140550 | 38300 | 38300 | 38300 | 38250 | 46 |
| 420 | 20240319 | 134200 | 5530378900 | 38300 | 38300 | 38300 | 38250 | 116 |
| 421 | 20240319 | 134100 | 5525936450 | 38300 | 38250 | 38300 | 38200 | 54 |
| 422 | 20240319 | 134000 | 5523869200 | 38250 | 38250 | 38250 | 38200 | 95 |
| 423 | 20240319 | 133900 | 5520236500 | 38100 | 38200 | 38250 | 38100 | 108 |
| 424 | 20240319 | 133800 | 5516115850 | 38200 | 38150 | 38250 | 38150 | 52 |
| 425 | 20240319 | 133700 | 5514128200 | 38200 | 38300 | 38300 | 38150 | 366 |
| 426 | 20240319 | 133600 | 5500146950 | 38400 | 38350 | 38400 | 38200 | 515 |
| 427 | 20240319 | 133500 | 5480441350 | 38350 | 38400 | 38400 | 38350 | 240 |
| 428 | 20240319 | 133400 | 5471227500 | 38450 | 38550 | 38550 | 38450 | 165 |
| 429 | 20240319 | 133300 | 5464868050 | 38550 | 38500 | 38550 | 38500 | 44 |
| 430 | 20240319 | 133200 | 5463173350 | 38500 | 38400 | 38550 | 38400 | 69 |
| 431 | 20240319 | 133100 | 5460515250 | 38400 | 38550 | 38550 | 38400 | 233 |
| 432 | 20240319 | 133000 | 5451556250 | 38550 | 38550 | 38550 | 38450 | 44 |
| 433 | 20240319 | 132900 | 5449862050 | 38550 | 38550 | 38550 | 38450 | 101 |
| 434 | 20240319 | 132800 | 5445970900 | 38500 | 38550 | 38550 | 38450 | 557 |
| 435 | 20240319 | 132700 | 5424526900 | 38550 | 38450 | 38550 | 38450 | 59 |
| 436 | 20240319 | 132600 | 5422255600 | 38450 | 38450 | 38500 | 38450 | 169 |
| 437 | 20240319 | 132500 | 5415751650 | 38400 | 38400 | 38450 | 38400 | 57 |
| 438 | 20240319 | 132400 | 5413560200 | 38450 | 38350 | 38450 | 38350 | 63 |
| 439 | 20240319 | 132300 | 5411142100 | 38350 | 38350 | 38400 | 38350 | 63 |
| 440 | 20240319 | 132200 | 5408724300 | 38400 | 38350 | 38400 | 38300 | 39 |
| 441 | 20240319 | 132100 | 5407228500 | 38400 | 38250 | 38400 | 38200 | 122 |
| 442 | 20240319 | 132000 | 5402564950 | 38250 | 38250 | 38300 | 38250 | 73 |
| 443 | 20240319 | 131900 | 5399769600 | 38300 | 38400 | 38400 | 38300 | 17 |
| 444 | 20240319 | 131800 | 5399117550 | 38400 | 38350 | 38400 | 38350 | 32 |
| 445 | 20240319 | 131700 | 5397890200 | 38350 | 38350 | 38400 | 38250 | 481 |
| 446 | 20240319 | 131600 | 5379452650 | 38150 | 38400 | 38500 | 38150 | 1559 |
| 447 | 20240319 | 131500 | 5319592300 | 38400 | 38400 | 38400 | 38350 | 13 |
| 448 | 20240319 | 131400 | 5319093450 | 38400 | 38300 | 38400 | 38150 | 133 |
| 449 | 20240319 | 131300 | 5313995550 | 38300 | 38350 | 38350 | 38100 | 190 |
| 450 | 20240319 | 131200 | 5306743850 | 38350 | 38400 | 38400 | 38350 | 18 |
| 451 | 20240319 | 131100 | 5306053250 | 38400 | 38400 | 38400 | 38400 | 50 |
| 452 | 20240319 | 131000 | 5304133250 | 38450 | 38300 | 38450 | 38300 | 78 |
| 453 | 20240319 | 130900 | 5301137600 | 38300 | 38300 | 38400 | 38250 | 893 |
| 454 | 20240319 | 130800 | 5266860100 | 38350 | 38250 | 38400 | 38250 | 159 |
| 455 | 20240319 | 130700 | 5260761600 | 38200 | 38200 | 38250 | 38150 | 68 |
| 456 | 20240319 | 130600 | 5258163700 | 38200 | 38300 | 38300 | 38200 | 52 |
| 457 | 20240319 | 130500 | 5256173650 | 38250 | 38100 | 38300 | 38100 | 249 |
| 458 | 20240319 | 130400 | 5246660550 | 37950 | 38250 | 38300 | 37950 | 1361 |
| 459 | 20240319 | 130300 | 5194833500 | 38250 | 38200 | 38250 | 38050 | 1388 |
| 460 | 20240319 | 130200 | 5141948900 | 38200 | 38150 | 38200 | 38050 | 140 |
| 461 | 20240319 | 130100 | 5136613000 | 38200 | 38250 | 38250 | 38200 | 35 |
| 462 | 20240319 | 130000 | 5135275000 | 38300 | 38300 | 38300 | 38250 | 55 |
| 463 | 20240319 | 125900 | 5133168800 | 38300 | 38200 | 38300 | 38100 | 103 |
| 464 | 20240319 | 125800 | 5129232350 | 38200 | 38200 | 38250 | 38150 | 328 |
| 465 | 20240319 | 125700 | 5116689050 | 38150 | 38100 | 38150 | 38100 | 32 |
| 466 | 20240319 | 125600 | 5115468650 | 38100 | 38000 | 38100 | 37850 | 147 |
| 467 | 20240319 | 125500 | 5109887700 | 38000 | 38100 | 38100 | 37950 | 53 |
| 468 | 20240319 | 125400 | 5107871800 | 38100 | 38100 | 38100 | 37850 | 60 |
| 469 | 20240319 | 125300 | 5105591900 | 38150 | 37950 | 38150 | 37900 | 221 |
| 470 | 20240319 | 125200 | 5097192050 | 38000 | 38200 | 38350 | 37800 | 1112 |
| 471 | 20240319 | 125100 | 5054936350 | 38250 | 38250 | 38300 | 38200 | 66 |
| 472 | 20240319 | 125000 | 5052409750 | 38300 | 38250 | 38350 | 38200 | 358 |
| 473 | 20240319 | 124900 | 5038718000 | 38250 | 38200 | 38250 | 38200 | 113 |
| 474 | 20240319 | 124800 | 5034401100 | 38200 | 38200 | 38200 | 38200 | 149 |
| 475 | 20240319 | 124700 | 5028709300 | 38150 | 38150 | 38200 | 38100 | 97 |
| 476 | 20240319 | 124600 | 5025006500 | 38150 | 38200 | 38200 | 38150 | 13 |
| 477 | 20240319 | 124500 | 5024510100 | 38200 | 38250 | 38250 | 38150 | 20 |
| 478 | 20240319 | 124400 | 5023745500 | 38250 | 38200 | 38250 | 38100 | 157 |
| 479 | 20240319 | 124300 | 5017751650 | 38050 | 38100 | 38200 | 38050 | 136 |
| 480 | 20240319 | 124200 | 5012572200 | 38100 | 38350 | 38350 | 38100 | 148 |
| 481 | 20240319 | 124100 | 5006923450 | 38400 | 38300 | 38400 | 38250 | 390 |
| 482 | 20240319 | 124000 | 4991985250 | 38300 | 37950 | 38300 | 37950 | 259 |
| 483 | 20240319 | 123900 | 4982123950 | 37800 | 37800 | 38000 | 37750 | 192 |
| 484 | 20240319 | 123800 | 4974866100 | 38050 | 38050 | 38100 | 37700 | 1518 |
| 485 | 20240319 | 123700 | 4917309850 | 38050 | 38150 | 38200 | 38050 | 548 |
| 486 | 20240319 | 123600 | 4896423300 | 38200 | 38150 | 38200 | 38150 | 100 |
| 487 | 20240319 | 123500 | 4892607050 | 38150 | 38200 | 38200 | 38150 | 117 |
| 488 | 20240319 | 123400 | 4888141200 | 38200 | 38200 | 38200 | 38150 | 51 |
| 489 | 20240319 | 123300 | 4886193650 | 38250 | 38200 | 38250 | 38200 | 673 |
| 490 | 20240319 | 123200 | 4860483100 | 38200 | 38450 | 38450 | 38200 | 2650 |
| 491 | 20240319 | 123100 | 4758822150 | 38450 | 38550 | 38550 | 38450 | 30 |
| 492 | 20240319 | 123000 | 4757667150 | 38550 | 38550 | 38550 | 38450 | 187 |
| 493 | 20240319 | 122900 | 4750474800 | 38600 | 38550 | 38600 | 38500 | 94 |
| 494 | 20240319 | 122800 | 4746849350 | 38550 | 38550 | 38550 | 38550 | 10 |
| 495 | 20240319 | 122700 | 4746463850 | 38600 | 38550 | 38600 | 38450 | 271 |
| 496 | 20240319 | 122600 | 4736019400 | 38550 | 38550 | 38600 | 38500 | 57 |
| 497 | 20240319 | 122500 | 4733820700 | 38550 | 38550 | 38600 | 38550 | 106 |
| 498 | 20240319 | 122400 | 4729730700 | 38550 | 38600 | 38600 | 38550 | 49 |
| 499 | 20240319 | 122300 | 4727839650 | 38600 | 38600 | 38600 | 38550 | 56 |
| 500 | 20240319 | 122200 | 4725678250 | 38600 | 38650 | 38650 | 38550 | 156 |
| 501 | 20240319 | 122100 | 4719655750 | 38650 | 38550 | 38650 | 38550 | 109 |
| 502 | 20240319 | 122000 | 4715449350 | 38600 | 38550 | 38600 | 38500 | 233 |
| 503 | 20240319 | 121900 | 4706473550 | 38500 | 38600 | 38600 | 38500 | 834 |
| 504 | 20240319 | 121800 | 4674335600 | 38600 | 38600 | 38600 | 38550 | 56 |
| 505 | 20240319 | 121700 | 4672174150 | 38600 | 38650 | 38650 | 38550 | 712 |
| 506 | 20240319 | 121600 | 4644693450 | 38550 | 38600 | 38650 | 38550 | 33 |
| 507 | 20240319 | 121500 | 4643419850 | 38650 | 38600 | 38650 | 38600 | 12 |
| 508 | 20240319 | 121400 | 4642956150 | 38600 | 38600 | 38650 | 38550 | 157 |
| 509 | 20240319 | 121300 | 4636893700 | 38600 | 38600 | 38600 | 38550 | 81 |
| 510 | 20240319 | 121200 | 4633767300 | 38550 | 38600 | 38600 | 38500 | 29 |
| 511 | 20240319 | 121100 | 4632650150 | 38600 | 38550 | 38600 | 38550 | 69 |
| 512 | 20240319 | 121000 | 4629987750 | 38550 | 38550 | 38600 | 38500 | 64 |
| 513 | 20240319 | 120900 | 4627520500 | 38550 | 38550 | 38550 | 38550 | 5 |
| 514 | 20240319 | 120800 | 4627327750 | 38550 | 38550 | 38550 | 38450 | 57 |
| 515 | 20240319 | 120700 | 4625132700 | 38550 | 38550 | 38550 | 38550 | 32 |
| 516 | 20240319 | 120600 | 4623899100 | 38500 | 38500 | 38550 | 38500 | 37 |
| 517 | 20240319 | 120500 | 4622473350 | 38500 | 38500 | 38500 | 38450 | 142 |
| 518 | 20240319 | 120400 | 4617011050 | 38500 | 38500 | 38500 | 38450 | 61 |
| 519 | 20240319 | 120300 | 4614663700 | 38500 | 38500 | 38550 | 38450 | 52 |
| 520 | 20240319 | 120200 | 4612662300 | 38500 | 38550 | 38550 | 38450 | 236 |
| 521 | 20240319 | 120100 | 4603574900 | 38550 | 38500 | 38550 | 38450 | 148 |
| 522 | 20240319 | 120000 | 4597877000 | 38500 | 38500 | 38600 | 38500 | 81 |
| 523 | 20240319 | 115900 | 4594757450 | 38650 | 38650 | 38650 | 38500 | 105 |
| 524 | 20240319 | 115800 | 4590700700 | 38650 | 38700 | 38700 | 38600 | 46 |
| 525 | 20240319 | 115700 | 4588922200 | 38700 | 38750 | 38750 | 38700 | 40 |
| 526 | 20240319 | 115600 | 4587373900 | 38700 | 38750 | 38750 | 38700 | 53 |
| 527 | 20240319 | 115500 | 4585320350 | 38750 | 38550 | 38750 | 38500 | 87 |
| 528 | 20240319 | 115400 | 4581963400 | 38550 | 38650 | 38750 | 38550 | 58 |
| 529 | 20240319 | 115300 | 4579720550 | 38700 | 38600 | 38700 | 38550 | 73 |
| 530 | 20240319 | 115200 | 4576898650 | 38650 | 38600 | 38750 | 38600 | 531 |
| 531 | 20240319 | 115100 | 4556376650 | 38700 | 38700 | 38700 | 38600 | 257 |
| 532 | 20240319 | 115000 | 4546431800 | 38500 | 38700 | 38800 | 38450 | 566 |
| 533 | 20240319 | 114900 | 4524483400 | 38750 | 38500 | 38800 | 38450 | 174 |
| 534 | 20240319 | 114800 | 4517784900 | 38450 | 38650 | 38650 | 38450 | 83 |
| 535 | 20240319 | 114700 | 4514581100 | 38650 | 38700 | 38700 | 38650 | 94 |
| 536 | 20240319 | 114600 | 4510943500 | 38700 | 38700 | 38700 | 38700 | 11 |
| 537 | 20240319 | 114500 | 4510517800 | 38700 | 38500 | 38750 | 38500 | 7 |
| 538 | 20240319 | 114400 | 4510247050 | 38500 | 38850 | 38850 | 38450 | 1245 |
| 539 | 20240319 | 114300 | 4462201650 | 38850 | 38850 | 38850 | 38750 | 182 |
| 540 | 20240319 | 114200 | 4455136850 | 38800 | 38800 | 38850 | 38750 | 428 |
| 541 | 20240319 | 114100 | 4438530800 | 38800 | 38700 | 38850 | 38650 | 792 |
| 542 | 20240319 | 114000 | 4407818900 | 38700 | 38500 | 38700 | 38500 | 576 |
| 543 | 20240319 | 113900 | 4385552500 | 38550 | 38600 | 38600 | 38550 | 42 |
| 544 | 20240319 | 113800 | 4383933000 | 38600 | 38400 | 38650 | 38400 | 564 |
| 545 | 20240319 | 113700 | 4362175750 | 38400 | 38400 | 38400 | 38400 | 25 |
| 546 | 20240319 | 113600 | 4361215750 | 38150 | 38450 | 38450 | 38150 | 97 |
| 547 | 20240319 | 113500 | 4357502600 | 38450 | 38350 | 38450 | 38250 | 113 |
| 548 | 20240319 | 113400 | 4353167050 | 38350 | 38350 | 38400 | 38350 | 28 |
| 549 | 20240319 | 113300 | 4352093100 | 38400 | 38300 | 38450 | 38150 | 1057 |
| 550 | 20240319 | 113200 | 4311608550 | 38250 | 38350 | 38350 | 38250 | 1687 |
| 551 | 20240319 | 113100 | 4246948150 | 38350 | 38500 | 38500 | 38350 | 144 |
| 552 | 20240319 | 113000 | 4241418950 | 38500 | 38550 | 38600 | 38450 | 129 |
| 553 | 20240319 | 112900 | 4236446850 | 38550 | 38500 | 38600 | 38500 | 154 |
| 554 | 20240319 | 112800 | 4230505900 | 38500 | 38550 | 38550 | 38500 | 53 |
| 555 | 20240319 | 112700 | 4228463650 | 38450 | 38550 | 38600 | 38450 | 99 |
| 556 | 20240319 | 112600 | 4224645150 | 38600 | 38650 | 38650 | 38500 | 194 |
| 557 | 20240319 | 112500 | 4217158450 | 38650 | 38550 | 38650 | 38550 | 66 |
| 558 | 20240319 | 112400 | 4214610150 | 38550 | 38500 | 38550 | 38350 | 56 |
| 559 | 20240319 | 112300 | 4212455350 | 38550 | 38650 | 38650 | 38350 | 1042 |
| 560 | 20240319 | 112200 | 4172367150 | 38600 | 38600 | 38600 | 38500 | 41 |
| 561 | 20240319 | 112100 | 4170785400 | 38650 | 38650 | 38650 | 38600 | 132 |
| 562 | 20240319 | 112000 | 4165689900 | 38700 | 38650 | 38700 | 38650 | 160 |
| 563 | 20240319 | 111900 | 4159498500 | 38600 | 38600 | 38600 | 38600 | 85 |
| 564 | 20240319 | 111800 | 4156217500 | 38650 | 38650 | 38700 | 38650 | 161 |
| 565 | 20240319 | 111700 | 4149989500 | 38700 | 38600 | 38700 | 38600 | 134 |
| 566 | 20240319 | 111600 | 4144807300 | 38600 | 38650 | 38700 | 38500 | 107 |
| 567 | 20240319 | 111500 | 4140680000 | 38700 | 38750 | 38750 | 38700 | 62 |
| 568 | 20240319 | 111400 | 4138279750 | 38750 | 38700 | 38750 | 38600 | 211 |
| 569 | 20240319 | 111300 | 4130122550 | 38700 | 38700 | 38750 | 38650 | 9 |
| 570 | 20240319 | 111200 | 4129774300 | 38750 | 38750 | 38750 | 38700 | 9 |
| 571 | 20240319 | 111100 | 4129425650 | 38750 | 38700 | 38800 | 38650 | 324 |
| 572 | 20240319 | 111000 | 4116872000 | 38650 | 38750 | 38750 | 38600 | 1339 |
| 573 | 20240319 | 110900 | 4065069800 | 38750 | 38700 | 38750 | 38650 | 394 |
| 574 | 20240319 | 110800 | 4049814850 | 38700 | 38650 | 38700 | 38650 | 204 |
| 575 | 20240319 | 110700 | 4041929700 | 38650 | 38500 | 38650 | 38500 | 546 |
| 576 | 20240319 | 110600 | 4020863850 | 38500 | 38500 | 38500 | 38500 | 201 |
| 577 | 20240319 | 110500 | 4013125350 | 38500 | 38550 | 38550 | 38500 | 148 |
| 578 | 20240319 | 110400 | 4007420150 | 38550 | 38500 | 38550 | 38500 | 216 |
| 579 | 20240319 | 110300 | 3999103650 | 38500 | 38500 | 38500 | 38500 | 34 |
| 580 | 20240319 | 110200 | 3997794650 | 38450 | 38350 | 38500 | 38350 | 335 |
| 581 | 20240319 | 110100 | 3984916200 | 38350 | 38400 | 38450 | 38350 | 272 |
| 582 | 20240319 | 110000 | 3974472950 | 38400 | 38450 | 38450 | 38400 | 31 |
| 583 | 20240319 | 105900 | 3973282300 | 38450 | 38400 | 38500 | 38400 | 197 |
| 584 | 20240319 | 105800 | 3965709600 | 38400 | 38400 | 38400 | 38400 | 62 |
| 585 | 20240319 | 105700 | 3963328800 | 38400 | 38500 | 38500 | 38400 | 50 |
| 586 | 20240319 | 105600 | 3961407350 | 38500 | 38350 | 38500 | 38350 | 154 |
| 587 | 20240319 | 105500 | 3955487350 | 38350 | 38450 | 38450 | 38350 | 173 |
| 588 | 20240319 | 105400 | 3948845200 | 38450 | 38500 | 38550 | 38400 | 575 |
| 589 | 20240319 | 105300 | 3926734200 | 38600 | 38500 | 38600 | 38500 | 765 |
| 590 | 20240319 | 105200 | 3897223250 | 38500 | 38500 | 38500 | 38500 | 5 |
| 591 | 20240319 | 105100 | 3897030750 | 38550 | 38500 | 38550 | 38450 | 249 |
| 592 | 20240319 | 105000 | 3887442900 | 38500 | 38500 | 38600 | 38500 | 135 |
| 593 | 20240319 | 104900 | 3882239300 | 38500 | 38400 | 38500 | 38350 | 127 |
| 594 | 20240319 | 104800 | 3877360000 | 38400 | 38450 | 38450 | 38400 | 68 |
| 595 | 20240319 | 104700 | 3874746050 | 38450 | 38250 | 38450 | 38150 | 319 |
| 596 | 20240319 | 104600 | 3862534750 | 38200 | 38400 | 38600 | 38200 | 1223 |
| 597 | 20240319 | 104500 | 3815627250 | 38450 | 38400 | 38500 | 38400 | 57 |
| 598 | 20240319 | 104400 | 3813436650 | 38400 | 38300 | 38400 | 38250 | 213 |
| 599 | 20240319 | 104300 | 3805279550 | 38300 | 38400 | 38400 | 38300 | 68 |
| 600 | 20240319 | 104200 | 3802673300 | 38400 | 38450 | 38450 | 38300 | 236 |
| 601 | 20240319 | 104100 | 3793611650 | 38450 | 38350 | 38450 | 38350 | 195 |
| 602 | 20240319 | 104000 | 3786123450 | 38350 | 38550 | 38550 | 38350 | 60 |
| 603 | 20240319 | 103900 | 3783817050 | 38600 | 38600 | 38600 | 38600 | 68 |
| 604 | 20240319 | 103800 | 3781192250 | 38600 | 38650 | 38850 | 38450 | 2918 |
| 605 | 20240319 | 103700 | 3668368200 | 38600 | 38500 | 38600 | 38450 | 548 |
| 606 | 20240319 | 103600 | 3647250100 | 38500 | 38450 | 38500 | 38400 | 172 |
| 607 | 20240319 | 103500 | 3640636500 | 38500 | 38300 | 38550 | 38300 | 750 |
| 608 | 20240319 | 103400 | 3611824950 | 38300 | 38350 | 38350 | 38300 | 169 |
| 609 | 20240319 | 103300 | 3605346100 | 38350 | 38350 | 38350 | 38300 | 73 |
| 610 | 20240319 | 103200 | 3602549300 | 38400 | 38350 | 38400 | 38250 | 426 |
| 611 | 20240319 | 103100 | 3586228000 | 38400 | 38450 | 38450 | 38400 | 178 |
| 612 | 20240319 | 103000 | 3579391600 | 38500 | 38450 | 38500 | 38400 | 204 |
| 613 | 20240319 | 102900 | 3571540450 | 38550 | 38450 | 38550 | 38350 | 173 |
| 614 | 20240319 | 102800 | 3564886350 | 38450 | 38400 | 38450 | 38400 | 126 |
| 615 | 20240319 | 102700 | 3560046700 | 38300 | 38350 | 38400 | 38300 | 115 |
| 616 | 20240319 | 102600 | 3555641000 | 38400 | 38350 | 38400 | 38300 | 98 |
| 617 | 20240319 | 102500 | 3551882800 | 38300 | 38200 | 38300 | 38150 | 310 |
| 618 | 20240319 | 102400 | 3540030300 | 38150 | 38150 | 38300 | 38150 | 629 |
| 619 | 20240319 | 102300 | 3516032150 | 38150 | 38250 | 38350 | 38150 | 443 |
| 620 | 20240319 | 102200 | 3499112150 | 38250 | 38150 | 38250 | 38150 | 74 |
| 621 | 20240319 | 102100 | 3496286950 | 38150 | 38200 | 38200 | 38000 | 486 |
| 622 | 20240319 | 102000 | 3477773700 | 38200 | 38350 | 38350 | 38200 | 201 |
| 623 | 20240319 | 101900 | 3470087050 | 38350 | 38500 | 38500 | 38350 | 1135 |
| 624 | 20240319 | 101800 | 3426476550 | 38500 | 38400 | 38500 | 38400 | 165 |
| 625 | 20240319 | 101700 | 3420132200 | 38400 | 38350 | 38400 | 38300 | 88 |
| 626 | 20240319 | 101600 | 3416754950 | 38400 | 38250 | 38400 | 38250 | 101 |
| 627 | 20240319 | 101500 | 3412889400 | 38250 | 38300 | 38300 | 38050 | 87 |
| 628 | 20240319 | 101400 | 3409569950 | 38300 | 38200 | 38300 | 38200 | 125 |
| 629 | 20240319 | 101300 | 3404790550 | 38200 | 38200 | 38200 | 38200 | 69 |
| 630 | 20240319 | 101200 | 3402154750 | 38200 | 38200 | 38200 | 38050 | 147 |
| 631 | 20240319 | 101100 | 3396553050 | 38200 | 38200 | 38200 | 38000 | 621 |
| 632 | 20240319 | 101000 | 3372935600 | 38200 | 38150 | 38400 | 38150 | 84 |
| 633 | 20240319 | 100900 | 3369715650 | 38150 | 38100 | 38400 | 38050 | 303 |
| 634 | 20240319 | 100800 | 3358164150 | 38050 | 38100 | 38150 | 37900 | 1737 |
| 635 | 20240319 | 100700 | 3292129600 | 38150 | 38300 | 38350 | 38050 | 1239 |
| 636 | 20240319 | 100600 | 3244889950 | 38300 | 38250 | 38450 | 38250 | 217 |
| 637 | 20240319 | 100500 | 3236571000 | 38250 | 38350 | 38700 | 38200 | 1072 |
| 638 | 20240319 | 100400 | 3195420900 | 38350 | 38400 | 38450 | 38300 | 251 |
| 639 | 20240319 | 100300 | 3185799350 | 38400 | 38550 | 38600 | 38400 | 390 |
| 640 | 20240319 | 100200 | 3170782450 | 38550 | 38350 | 38600 | 38350 | 282 |
| 641 | 20240319 | 100100 | 3159918600 | 38300 | 38450 | 38450 | 38300 | 217 |
| 642 | 20240319 | 100000 | 3151589400 | 38450 | 38500 | 38550 | 38450 | 486 |
| 643 | 20240319 | 095900 | 3132899500 | 38500 | 38300 | 38600 | 38200 | 410 |
| 644 | 20240319 | 095800 | 3117151250 | 38300 | 38200 | 38300 | 38100 | 257 |
| 645 | 20240319 | 095700 | 3107333450 | 38200 | 38200 | 38300 | 38200 | 74 |
| 646 | 20240319 | 095600 | 3104506050 | 38050 | 38000 | 38100 | 38000 | 250 |
| 647 | 20240319 | 095500 | 3094992100 | 38000 | 38150 | 38200 | 38000 | 2731 |
| 648 | 20240319 | 095400 | 2990936700 | 38200 | 38200 | 38250 | 38100 | 1308 |
| 649 | 20240319 | 095300 | 2940955150 | 38250 | 38250 | 38250 | 38200 | 386 |
| 650 | 20240319 | 095200 | 2926201000 | 38200 | 38250 | 38300 | 38200 | 543 |
| 651 | 20240319 | 095100 | 2905432150 | 38250 | 38300 | 38300 | 38250 | 435 |
| 652 | 20240319 | 095000 | 2888781950 | 38350 | 38500 | 38550 | 38350 | 1982 |
| 653 | 20240319 | 094900 | 2812540000 | 38500 | 38650 | 38650 | 38500 | 1629 |
| 654 | 20240319 | 094800 | 2749681350 | 38700 | 38700 | 38700 | 38600 | 708 |
| 655 | 20240319 | 094700 | 2722330000 | 38650 | 38800 | 38800 | 38650 | 5298 |
| 656 | 20240319 | 094600 | 2516874150 | 38850 | 38950 | 38950 | 38850 | 2536 |
| 657 | 20240319 | 094500 | 2418206600 | 38900 | 38950 | 39050 | 38750 | 2816 |
| 658 | 20240319 | 094400 | 2308589300 | 39000 | 38650 | 39100 | 38550 | 8974 |
| 659 | 20240319 | 094300 | 1959979100 | 38650 | 38550 | 38800 | 38500 | 4230 |
| 660 | 20240319 | 094200 | 1796582500 | 38550 | 38200 | 38600 | 38100 | 4556 |
| 661 | 20240319 | 094100 | 1621796050 | 38200 | 38150 | 38350 | 38100 | 1666 |
| 662 | 20240319 | 094000 | 1558202550 | 38150 | 38050 | 38250 | 38050 | 2511 |
| 663 | 20240319 | 093900 | 1462397500 | 38050 | 37700 | 38050 | 37650 | 907 |
| 664 | 20240319 | 093800 | 1428021450 | 37700 | 37750 | 37800 | 37700 | 252 |
| 665 | 20240319 | 093700 | 1418520500 | 37800 | 37850 | 37900 | 37750 | 296 |
| 666 | 20240319 | 093600 | 1407331750 | 37900 | 37900 | 37950 | 37850 | 141 |
| 667 | 20240319 | 093500 | 1401983700 | 37900 | 37800 | 37900 | 37800 | 464 |
| 668 | 20240319 | 093400 | 1384424650 | 37800 | 38000 | 38000 | 37800 | 485 |
| 669 | 20240319 | 093300 | 1366024800 | 38000 | 37750 | 38000 | 37650 | 565 |
| 670 | 20240319 | 093200 | 1344675150 | 37750 | 37800 | 37800 | 37650 | 420 |
| 671 | 20240319 | 093100 | 1328833850 | 37850 | 37850 | 38250 | 37750 | 2963 |
| 672 | 20240319 | 093000 | 1216501350 | 37850 | 37700 | 37900 | 37650 | 1169 |
| 673 | 20240319 | 092900 | 1172287650 | 37700 | 37650 | 37900 | 37650 | 1322 |
| 674 | 20240319 | 092800 | 1122333400 | 37650 | 37300 | 37650 | 37300 | 493 |
| 675 | 20240319 | 092700 | 1103828000 | 37250 | 37250 | 37500 | 37250 | 250 |
| 676 | 20240319 | 092600 | 1094465900 | 37450 | 37250 | 37500 | 37200 | 1145 |
| 677 | 20240319 | 092500 | 1051697000 | 37300 | 37500 | 37500 | 37250 | 479 |
| 678 | 20240319 | 092400 | 1033825450 | 37300 | 37450 | 37500 | 37300 | 428 |
| 679 | 20240319 | 092300 | 1017808550 | 37500 | 37250 | 37500 | 37250 | 364 |
| 680 | 20240319 | 092200 | 1004212400 | 37450 | 37400 | 37500 | 37200 | 1135 |
| 681 | 20240319 | 092100 | 961910200 | 37500 | 37400 | 37600 | 37400 | 144 |
| 682 | 20240319 | 092000 | 956505300 | 37400 | 37400 | 37500 | 37400 | 468 |
| 683 | 20240319 | 091900 | 938980150 | 37450 | 37400 | 37450 | 37400 | 7 |
| 684 | 20240319 | 091800 | 938718050 | 37400 | 37300 | 37400 | 37250 | 516 |
| 685 | 20240319 | 091700 | 919440300 | 37250 | 37300 | 37300 | 37250 | 494 |
| 686 | 20240319 | 091600 | 901034900 | 37300 | 37350 | 37400 | 37300 | 125 |
| 687 | 20240319 | 091500 | 896362600 | 37250 | 37300 | 37350 | 37250 | 52 |
| 688 | 20240319 | 091400 | 894421850 | 37250 | 37350 | 37350 | 37250 | 325 |
| 689 | 20240319 | 091300 | 882303500 | 37350 | 37400 | 37400 | 37250 | 886 |
| 690 | 20240319 | 091200 | 849232300 | 37400 | 37400 | 37500 | 37350 | 525 |
| 691 | 20240319 | 091100 | 829560350 | 37400 | 37550 | 37600 | 37400 | 2407 |
| 692 | 20240319 | 091000 | 739383650 | 37550 | 37600 | 37650 | 37550 | 1635 |
| 693 | 20240319 | 090900 | 677918750 | 37600 | 37150 | 37600 | 37150 | 1433 |
| 694 | 20240319 | 090800 | 624432750 | 37150 | 37050 | 37150 | 36850 | 2513 |
| 695 | 20240319 | 090700 | 531577950 | 37050 | 37200 | 37200 | 37050 | 362 |
| 696 | 20240319 | 090600 | 518154350 | 37100 | 37100 | 37200 | 36950 | 425 |
| 697 | 20240319 | 090500 | 502388650 | 37100 | 37050 | 37250 | 36950 | 695 |
| 698 | 20240319 | 090400 | 476617600 | 37000 | 37050 | 37050 | 36900 | 435 |
| 699 | 20240319 | 090300 | 460548900 | 37050 | 37300 | 37300 | 36900 | 3105 |
| 700 | 20240319 | 090200 | 345527300 | 37300 | 37200 | 37400 | 37100 | 1529 |
| 701 | 20240319 | 090100 | 288672500 | 37250 | 37650 | 37650 | 37250 | 1400 |
| 702 | 20240319 | 090000 | 236301000 | 37550 | 37150 | 37650 | 37050 | 6329 |