39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 212200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 3 | 20240318 | 212100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240318 | 212000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240318 | 211900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240318 | 211800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240318 | 211700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240318 | 211600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240318 | 211500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240318 | 211400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240318 | 211300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240318 | 211200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240318 | 211100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240318 | 211000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240318 | 210900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240318 | 210800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240318 | 210700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240318 | 210600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240318 | 210500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240318 | 210400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240318 | 210300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240318 | 210200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240318 | 210100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240318 | 210000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240318 | 205900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240318 | 205800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240318 | 205700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240318 | 205600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240318 | 205500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240318 | 205400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240318 | 205300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240318 | 205200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 33 | 20240318 | 205100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240318 | 205000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240318 | 204900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240318 | 204800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240318 | 204700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240318 | 204600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240318 | 204500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240318 | 204400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240318 | 204300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240318 | 204200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240318 | 204100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240318 | 204000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240318 | 203900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240318 | 203800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240318 | 203700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240318 | 203600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240318 | 203500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240318 | 203400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240318 | 203300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240318 | 203200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240318 | 203100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240318 | 203000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240318 | 202900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240318 | 202800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240318 | 202700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240318 | 202600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240318 | 202500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240318 | 202400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240318 | 202300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240318 | 202200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 63 | 20240318 | 202100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240318 | 202000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240318 | 201900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240318 | 201800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240318 | 201700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240318 | 201600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240318 | 201500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240318 | 201400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240318 | 201300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240318 | 201200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240318 | 201100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240318 | 201000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240318 | 200900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240318 | 200800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240318 | 200700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240318 | 200600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240318 | 200500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240318 | 200400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240318 | 200300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240318 | 200200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240318 | 200100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240318 | 200000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240318 | 195900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240318 | 195800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240318 | 195700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240318 | 195600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240318 | 195500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240318 | 195400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240318 | 195300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240318 | 195200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 93 | 20240318 | 195100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240318 | 195000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240318 | 194900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240318 | 194800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240318 | 194700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240318 | 194600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240318 | 194500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240318 | 194400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240318 | 194300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240318 | 194200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240318 | 194100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240318 | 194000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240318 | 193900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240318 | 193800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240318 | 193700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240318 | 193600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240318 | 193500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240318 | 193400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240318 | 193300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240318 | 193200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240318 | 193100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240318 | 193000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240318 | 192900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240318 | 192800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240318 | 192700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240318 | 192600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240318 | 192500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240318 | 192400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240318 | 192300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240318 | 192200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 123 | 20240318 | 192100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240318 | 192000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240318 | 191900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240318 | 191800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240318 | 191700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240318 | 191600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240318 | 191500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240318 | 191400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240318 | 191300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240318 | 191200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240318 | 191100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240318 | 191000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240318 | 190900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240318 | 190800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240318 | 190700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240318 | 190600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240318 | 190500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240318 | 190400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240318 | 190300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240318 | 190200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240318 | 190100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240318 | 190000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240318 | 185900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240318 | 185800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240318 | 185700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240318 | 185600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240318 | 185500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240318 | 185400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240318 | 185300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240318 | 185200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 153 | 20240318 | 185100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240318 | 185000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240318 | 184900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240318 | 184800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240318 | 184700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240318 | 184600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240318 | 184500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240318 | 184400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240318 | 184300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240318 | 184200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240318 | 184100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240318 | 184000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240318 | 183900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240318 | 183800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240318 | 183700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240318 | 183600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240318 | 183500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240318 | 183400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240318 | 183300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240318 | 183200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240318 | 183100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240318 | 183000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240318 | 182900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240318 | 182800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240318 | 182700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240318 | 182600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240318 | 182500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240318 | 182400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240318 | 182300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240318 | 182200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 183 | 20240318 | 182100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240318 | 182000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240318 | 181900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240318 | 181800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240318 | 181700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240318 | 181600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240318 | 181500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240318 | 181400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240318 | 181300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240318 | 181200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240318 | 181100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240318 | 181000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240318 | 180900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240318 | 180800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240318 | 180700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240318 | 180600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240318 | 180500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240318 | 180400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240318 | 180300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240318 | 180200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240318 | 180100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240318 | 180000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240318 | 175900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240318 | 175800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240318 | 175700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240318 | 175600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240318 | 175500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240318 | 175400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240318 | 175300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240318 | 175200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 213 | 20240318 | 175100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240318 | 175000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240318 | 174900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240318 | 174800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240318 | 174700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240318 | 174600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240318 | 174500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240318 | 174400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240318 | 174300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240318 | 174200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240318 | 174100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240318 | 174000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240318 | 173900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240318 | 173800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240318 | 173700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240318 | 173600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240318 | 173500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240318 | 173400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240318 | 173300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240318 | 173200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240318 | 173100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240318 | 173000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240318 | 172900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240318 | 172800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240318 | 172700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240318 | 172600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240318 | 172500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240318 | 172400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240318 | 172300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240318 | 172200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 243 | 20240318 | 172100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240318 | 172000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240318 | 171900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240318 | 171800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240318 | 171700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240318 | 171600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240318 | 171500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20240318 | 171400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20240318 | 171300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20240318 | 171200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20240318 | 171100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20240318 | 171000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20240318 | 170900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20240318 | 170800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20240318 | 170700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20240318 | 170600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20240318 | 170500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20240318 | 170400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20240318 | 170300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20240318 | 170200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20240318 | 170100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20240318 | 170000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20240318 | 165900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20240318 | 165800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20240318 | 165700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20240318 | 165600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20240318 | 165500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20240318 | 165400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20240318 | 165300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20240318 | 165200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 273 | 20240318 | 165100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20240318 | 165000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20240318 | 164900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20240318 | 164800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20240318 | 164700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20240318 | 164600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20240318 | 164500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20240318 | 164400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20240318 | 164300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20240318 | 164200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20240318 | 164100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20240318 | 164000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20240318 | 163900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20240318 | 163800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20240318 | 163700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20240318 | 163600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20240318 | 163500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20240318 | 163400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20240318 | 163300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20240318 | 163200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20240318 | 163100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20240318 | 163000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20240318 | 162900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20240318 | 162800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20240318 | 162700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20240318 | 162600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20240318 | 162500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20240318 | 162400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20240318 | 162300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20240318 | 162200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 303 | 20240318 | 162100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20240318 | 162000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 305 | 20240318 | 161900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 306 | 20240318 | 161800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 307 | 20240318 | 161700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 308 | 20240318 | 161600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 309 | 20240318 | 161500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 310 | 20240318 | 161400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 311 | 20240318 | 161300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 312 | 20240318 | 161200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 313 | 20240318 | 161100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 314 | 20240318 | 161000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 315 | 20240318 | 160900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 316 | 20240318 | 160800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 317 | 20240318 | 160700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 318 | 20240318 | 160600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 319 | 20240318 | 160500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 320 | 20240318 | 160400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 321 | 20240318 | 160300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 322 | 20240318 | 160200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 323 | 20240318 | 160100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 324 | 20240318 | 160000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 325 | 20240318 | 155900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 326 | 20240318 | 155800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 327 | 20240318 | 155700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 328 | 20240318 | 155600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 329 | 20240318 | 155500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 330 | 20240318 | 155400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 331 | 20240318 | 155300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 332 | 20240318 | 155200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 333 | 20240318 | 155100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 334 | 20240318 | 155000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 335 | 20240318 | 154900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 336 | 20240318 | 154800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 337 | 20240318 | 154700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20240318 | 154600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 339 | 20240318 | 154500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 340 | 20240318 | 154400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 341 | 20240318 | 154300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 342 | 20240318 | 154200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 343 | 20240318 | 154100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 344 | 20240318 | 154000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 345 | 20240318 | 153900 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 346 | 20240318 | 153800 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 347 | 20240318 | 153700 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 348 | 20240318 | 153600 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 349 | 20240318 | 153500 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 350 | 20240318 | 153400 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 351 | 20240318 | 153300 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 352 | 20240318 | 153200 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 353 | 20240318 | 153100 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 354 | 20240318 | 153000 | 7107364000 | 27800 | 27800 | 27800 | 27800 | 3257 |
| 355 | 20240318 | 152900 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 356 | 20240318 | 152800 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 357 | 20240318 | 152700 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 358 | 20240318 | 152600 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 359 | 20240318 | 152500 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 360 | 20240318 | 152400 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 361 | 20240318 | 152300 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 362 | 20240318 | 152200 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 363 | 20240318 | 152100 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 364 | 20240318 | 152000 | 7016819400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 365 | 20240318 | 151900 | 7016819400 | 27650 | 27700 | 27750 | 27650 | 995 |
| 366 | 20240318 | 151800 | 6989275250 | 27700 | 27750 | 27800 | 27650 | 456 |
| 367 | 20240318 | 151700 | 6976639750 | 27800 | 27650 | 27850 | 27600 | 942 |
| 368 | 20240318 | 151600 | 6950477400 | 27650 | 27650 | 27700 | 27650 | 1295 |
| 369 | 20240318 | 151500 | 6914663700 | 27650 | 27650 | 27700 | 27650 | 94 |
| 370 | 20240318 | 151400 | 6912061300 | 27650 | 27700 | 27700 | 27650 | 129 |
| 371 | 20240318 | 151300 | 6908488100 | 27700 | 27700 | 27700 | 27650 | 420 |
| 372 | 20240318 | 151200 | 6896855750 | 27750 | 27800 | 27850 | 27600 | 192 |
| 373 | 20240318 | 151100 | 6891522650 | 27850 | 27500 | 27950 | 27500 | 3797 |
| 374 | 20240318 | 151000 | 6786222650 | 27450 | 27450 | 27500 | 27450 | 637 |
| 375 | 20240318 | 150900 | 6768706650 | 27450 | 27500 | 27500 | 27450 | 454 |
| 376 | 20240318 | 150800 | 6756229500 | 27500 | 27500 | 27550 | 27500 | 1297 |
| 377 | 20240318 | 150700 | 6720561950 | 27500 | 27550 | 27550 | 27500 | 440 |
| 378 | 20240318 | 150600 | 6708451050 | 27500 | 27500 | 27550 | 27500 | 551 |
| 379 | 20240318 | 150500 | 6693298000 | 27550 | 27500 | 27550 | 27500 | 33 |
| 380 | 20240318 | 150400 | 6692390150 | 27500 | 27550 | 27550 | 27500 | 117 |
| 381 | 20240318 | 150300 | 6689172100 | 27500 | 27550 | 27550 | 27500 | 500 |
| 382 | 20240318 | 150200 | 6675407400 | 27500 | 27550 | 27550 | 27500 | 144 |
| 383 | 20240318 | 150100 | 6671444000 | 27550 | 27550 | 27550 | 27500 | 212 |
| 384 | 20240318 | 150000 | 6665604700 | 27550 | 27550 | 27600 | 27500 | 344 |
| 385 | 20240318 | 145900 | 6656125650 | 27550 | 27600 | 27650 | 27550 | 709 |
| 386 | 20240318 | 145800 | 6636564800 | 27650 | 27600 | 27650 | 27600 | 135 |
| 387 | 20240318 | 145700 | 6632836200 | 27600 | 27550 | 27600 | 27550 | 596 |
| 388 | 20240318 | 145600 | 6616397950 | 27550 | 27550 | 27550 | 27550 | 134 |
| 389 | 20240318 | 145500 | 6612706250 | 27550 | 27550 | 27600 | 27550 | 40 |
| 390 | 20240318 | 145400 | 6611603600 | 27550 | 27600 | 27600 | 27550 | 42 |
| 391 | 20240318 | 145300 | 6610445700 | 27550 | 27550 | 27550 | 27550 | 69 |
| 392 | 20240318 | 145200 | 6608544750 | 27550 | 27550 | 27550 | 27500 | 444 |
| 393 | 20240318 | 145100 | 6596318900 | 27550 | 27550 | 27550 | 27500 | 206 |
| 394 | 20240318 | 145000 | 6590645050 | 27550 | 27500 | 27550 | 27500 | 609 |
| 395 | 20240318 | 144900 | 6573883550 | 27550 | 27550 | 27550 | 27500 | 95 |
| 396 | 20240318 | 144800 | 6571269100 | 27550 | 27550 | 27550 | 27550 | 180 |
| 397 | 20240318 | 144700 | 6566310100 | 27550 | 27550 | 27550 | 27550 | 26 |
| 398 | 20240318 | 144600 | 6565593800 | 27550 | 27600 | 27650 | 27550 | 1232 |
| 399 | 20240318 | 144500 | 6531576900 | 27600 | 27600 | 27600 | 27550 | 621 |
| 400 | 20240318 | 144400 | 6514454750 | 27600 | 27600 | 27600 | 27550 | 35 |
| 401 | 20240318 | 144300 | 6513490350 | 27600 | 27600 | 27600 | 27550 | 121 |
| 402 | 20240318 | 144200 | 6510155450 | 27600 | 27600 | 27600 | 27550 | 218 |
| 403 | 20240318 | 144100 | 6504139950 | 27550 | 27550 | 27550 | 27550 | 42 |
| 404 | 20240318 | 144000 | 6502982850 | 27550 | 27500 | 27550 | 27500 | 197 |
| 405 | 20240318 | 143900 | 6497556800 | 27500 | 27450 | 27550 | 27450 | 101 |
| 406 | 20240318 | 143800 | 6494781800 | 27450 | 27500 | 27500 | 27450 | 114 |
| 407 | 20240318 | 143700 | 6491650100 | 27500 | 27550 | 27550 | 27450 | 800 |
| 408 | 20240318 | 143600 | 6469663250 | 27450 | 27500 | 27550 | 27450 | 588 |
| 409 | 20240318 | 143500 | 6453513750 | 27450 | 27500 | 27500 | 27450 | 283 |
| 410 | 20240318 | 143400 | 6445733750 | 27450 | 27450 | 27500 | 27450 | 294 |
| 411 | 20240318 | 143300 | 6437655550 | 27450 | 27450 | 27450 | 27450 | 55 |
| 412 | 20240318 | 143200 | 6436145800 | 27450 | 27450 | 27450 | 27450 | 90 |
| 413 | 20240318 | 143100 | 6433675300 | 27450 | 27500 | 27500 | 27400 | 4913 |
| 414 | 20240318 | 143000 | 6298647150 | 27500 | 27600 | 27600 | 27500 | 513 |
| 415 | 20240318 | 142900 | 6284494950 | 27500 | 27600 | 27600 | 27500 | 710 |
| 416 | 20240318 | 142800 | 6264933750 | 27600 | 27600 | 27600 | 27600 | 388 |
| 417 | 20240318 | 142700 | 6254224950 | 27700 | 27550 | 27700 | 27550 | 29 |
| 418 | 20240318 | 142600 | 6253425850 | 27550 | 27650 | 27650 | 27550 | 2212 |
| 419 | 20240318 | 142500 | 6192406850 | 27650 | 27600 | 27650 | 27550 | 730 |
| 420 | 20240318 | 142400 | 6172250100 | 27600 | 27600 | 27600 | 27550 | 41 |
| 421 | 20240318 | 142300 | 6171119850 | 27600 | 27600 | 27600 | 27600 | 126 |
| 422 | 20240318 | 142200 | 6167642250 | 27550 | 27550 | 27550 | 27550 | 40 |
| 423 | 20240318 | 142100 | 6166540250 | 27600 | 27650 | 27650 | 27550 | 767 |
| 424 | 20240318 | 142000 | 6145408850 | 27550 | 27550 | 27650 | 27550 | 56 |
| 425 | 20240318 | 141900 | 6143865750 | 27550 | 27650 | 27650 | 27550 | 1279 |
| 426 | 20240318 | 141800 | 6108565000 | 27650 | 27600 | 27650 | 27600 | 29 |
| 427 | 20240318 | 141700 | 6107764500 | 27600 | 27650 | 27650 | 27600 | 1177 |
| 428 | 20240318 | 141600 | 6075277050 | 27600 | 27650 | 27650 | 27600 | 305 |
| 429 | 20240318 | 141500 | 6066849900 | 27600 | 27650 | 27650 | 27600 | 423 |
| 430 | 20240318 | 141400 | 6055174850 | 27650 | 27700 | 27700 | 27600 | 1989 |
| 431 | 20240318 | 141300 | 6000130900 | 27700 | 27750 | 27750 | 27700 | 165 |
| 432 | 20240318 | 141200 | 5995554800 | 27750 | 27750 | 27750 | 27750 | 1221 |
| 433 | 20240318 | 141100 | 5961672050 | 27800 | 27800 | 27800 | 27750 | 132 |
| 434 | 20240318 | 141000 | 5958003750 | 27800 | 27800 | 27850 | 27750 | 45 |
| 435 | 20240318 | 140900 | 5956753900 | 27800 | 27750 | 27850 | 27750 | 326 |
| 436 | 20240318 | 140800 | 5947692900 | 27750 | 27800 | 27800 | 27750 | 456 |
| 437 | 20240318 | 140700 | 5935017400 | 27750 | 27750 | 27800 | 27750 | 64 |
| 438 | 20240318 | 140600 | 5933240850 | 27750 | 27700 | 27750 | 27700 | 495 |
| 439 | 20240318 | 140500 | 5919514350 | 27700 | 27700 | 27700 | 27700 | 66 |
| 440 | 20240318 | 140400 | 5917686150 | 27700 | 27700 | 27700 | 27700 | 419 |
| 441 | 20240318 | 140300 | 5906079850 | 27750 | 27650 | 27750 | 27650 | 901 |
| 442 | 20240318 | 140200 | 5881157050 | 27700 | 27800 | 27800 | 27650 | 764 |
| 443 | 20240318 | 140100 | 5860023200 | 27800 | 27700 | 27800 | 27700 | 530 |
| 444 | 20240318 | 140000 | 5845342100 | 27700 | 27700 | 27900 | 27700 | 54 |
| 445 | 20240318 | 135900 | 5843845950 | 27700 | 27750 | 27750 | 27700 | 3929 |
| 446 | 20240318 | 135800 | 5735002850 | 27700 | 27750 | 27750 | 27700 | 237 |
| 447 | 20240318 | 135700 | 5728437900 | 27700 | 27750 | 27800 | 27700 | 1981 |
| 448 | 20240318 | 135600 | 5673520550 | 27800 | 27850 | 27850 | 27800 | 1319 |
| 449 | 20240318 | 135500 | 5636829700 | 27850 | 27900 | 27950 | 27850 | 1135 |
| 450 | 20240318 | 135400 | 5605164150 | 27900 | 28100 | 28100 | 27900 | 3340 |
| 451 | 20240318 | 135300 | 5511543100 | 28100 | 28150 | 28150 | 28100 | 514 |
| 452 | 20240318 | 135200 | 5497092650 | 28150 | 28100 | 28150 | 28100 | 492 |
| 453 | 20240318 | 135100 | 5483253150 | 28150 | 28100 | 28150 | 28100 | 304 |
| 454 | 20240318 | 135000 | 5474700150 | 28150 | 28100 | 28150 | 28100 | 934 |
| 455 | 20240318 | 134900 | 5448410600 | 28100 | 28000 | 28100 | 28000 | 1018 |
| 456 | 20240318 | 134800 | 5419826000 | 28000 | 28000 | 28050 | 28000 | 1702 |
| 457 | 20240318 | 134700 | 5372138700 | 27950 | 28000 | 28000 | 27950 | 507 |
| 458 | 20240318 | 134600 | 5357966350 | 28000 | 27900 | 28000 | 27900 | 683 |
| 459 | 20240318 | 134500 | 5338875800 | 27950 | 27900 | 27950 | 27900 | 168 |
| 460 | 20240318 | 134400 | 5334181500 | 27900 | 27950 | 27950 | 27900 | 405 |
| 461 | 20240318 | 134300 | 5322871650 | 27950 | 27950 | 28000 | 27900 | 949 |
| 462 | 20240318 | 134200 | 5296348350 | 27950 | 27950 | 27950 | 27900 | 343 |
| 463 | 20240318 | 134100 | 5286762800 | 27950 | 27950 | 27950 | 27900 | 457 |
| 464 | 20240318 | 134000 | 5273990950 | 27950 | 27900 | 27950 | 27900 | 448 |
| 465 | 20240318 | 133900 | 5261472000 | 27950 | 27950 | 27950 | 27900 | 745 |
| 466 | 20240318 | 133800 | 5240650600 | 27950 | 27900 | 27950 | 27900 | 1729 |
| 467 | 20240318 | 133700 | 5192344550 | 27900 | 27900 | 27900 | 27850 | 225 |
| 468 | 20240318 | 133600 | 5186068350 | 27850 | 27900 | 27900 | 27850 | 32 |
| 469 | 20240318 | 133500 | 5185177050 | 27850 | 27850 | 27850 | 27850 | 26 |
| 470 | 20240318 | 133400 | 5184452950 | 27850 | 27800 | 27850 | 27800 | 859 |
| 471 | 20240318 | 133300 | 5160531100 | 27850 | 27800 | 27850 | 27800 | 29 |
| 472 | 20240318 | 133200 | 5159724800 | 27800 | 27700 | 27850 | 27700 | 360 |
| 473 | 20240318 | 133100 | 5149721900 | 27750 | 27750 | 27750 | 27700 | 299 |
| 474 | 20240318 | 133000 | 5141425950 | 27750 | 27750 | 27750 | 27700 | 59 |
| 475 | 20240318 | 132900 | 5139790000 | 27700 | 27700 | 27700 | 27700 | 26 |
| 476 | 20240318 | 132800 | 5139069800 | 27700 | 27750 | 27750 | 27700 | 34 |
| 477 | 20240318 | 132700 | 5138127800 | 27700 | 27750 | 27750 | 27700 | 80 |
| 478 | 20240318 | 132600 | 5135910900 | 27750 | 27700 | 27750 | 27700 | 381 |
| 479 | 20240318 | 132500 | 5125357050 | 27700 | 27700 | 27700 | 27700 | 208 |
| 480 | 20240318 | 132400 | 5119595450 | 27750 | 27700 | 27750 | 27700 | 31 |
| 481 | 20240318 | 132300 | 5118736500 | 27750 | 27700 | 27750 | 27700 | 37 |
| 482 | 20240318 | 132200 | 5117711550 | 27700 | 27700 | 27700 | 27650 | 162 |
| 483 | 20240318 | 132100 | 5113225450 | 27650 | 27700 | 27700 | 27650 | 83 |
| 484 | 20240318 | 132000 | 5110927650 | 27700 | 27700 | 27700 | 27650 | 370 |
| 485 | 20240318 | 131900 | 5100680000 | 27700 | 27700 | 27700 | 27700 | 126 |
| 486 | 20240318 | 131800 | 5097189800 | 27700 | 27700 | 27700 | 27700 | 31 |
| 487 | 20240318 | 131700 | 5096331100 | 27700 | 27700 | 27700 | 27650 | 182 |
| 488 | 20240318 | 131600 | 5091291000 | 27700 | 27650 | 27700 | 27650 | 72 |
| 489 | 20240318 | 131500 | 5089298450 | 27700 | 27700 | 27700 | 27650 | 171 |
| 490 | 20240318 | 131400 | 5084561900 | 27650 | 27650 | 27700 | 27650 | 254 |
| 491 | 20240318 | 131300 | 5077529000 | 27650 | 27650 | 27650 | 27650 | 68 |
| 492 | 20240318 | 131200 | 5075648800 | 27650 | 27650 | 27700 | 27650 | 154 |
| 493 | 20240318 | 131100 | 5071389700 | 27650 | 27700 | 27700 | 27650 | 1719 |
| 494 | 20240318 | 131000 | 5023781550 | 27700 | 27700 | 27700 | 27700 | 676 |
| 495 | 20240318 | 130900 | 5005056350 | 27700 | 27750 | 27750 | 27700 | 46 |
| 496 | 20240318 | 130800 | 5003781150 | 27700 | 27750 | 27750 | 27700 | 45 |
| 497 | 20240318 | 130700 | 5002534600 | 27700 | 27750 | 27750 | 27700 | 58 |
| 498 | 20240318 | 130600 | 5000927950 | 27700 | 27700 | 27700 | 27700 | 26 |
| 499 | 20240318 | 130500 | 5000207750 | 27700 | 27700 | 27700 | 27700 | 26 |
| 500 | 20240318 | 130400 | 4999487550 | 27700 | 27750 | 27750 | 27700 | 31 |
| 501 | 20240318 | 130300 | 4998628600 | 27750 | 27750 | 27750 | 27750 | 348 |
| 502 | 20240318 | 130200 | 4988971600 | 27750 | 27850 | 27850 | 27750 | 2037 |
| 503 | 20240318 | 130100 | 4932437950 | 27850 | 27800 | 27850 | 27800 | 84 |
| 504 | 20240318 | 130000 | 4930101200 | 27800 | 27750 | 27800 | 27750 | 76 |
| 505 | 20240318 | 125900 | 4927990550 | 27750 | 27750 | 27750 | 27750 | 26 |
| 506 | 20240318 | 125800 | 4927269050 | 27800 | 27750 | 27800 | 27750 | 27 |
| 507 | 20240318 | 125700 | 4926519750 | 27750 | 27750 | 27800 | 27750 | 122 |
| 508 | 20240318 | 125600 | 4923129650 | 27800 | 27750 | 27800 | 27750 | 221 |
| 509 | 20240318 | 125500 | 4916990050 | 27750 | 27700 | 27750 | 27700 | 173 |
| 510 | 20240318 | 125400 | 4912190650 | 27700 | 27700 | 27700 | 27700 | 62 |
| 511 | 20240318 | 125300 | 4910473250 | 27700 | 27700 | 27750 | 27700 | 41 |
| 512 | 20240318 | 125200 | 4909337000 | 27700 | 27750 | 27750 | 27700 | 77 |
| 513 | 20240318 | 125100 | 4907202550 | 27700 | 27750 | 27750 | 27700 | 23 |
| 514 | 20240318 | 125000 | 4906564800 | 27700 | 27700 | 27700 | 27700 | 86 |
| 515 | 20240318 | 124900 | 4904182600 | 27700 | 27700 | 27700 | 27700 | 371 |
| 516 | 20240318 | 124800 | 4893905900 | 27700 | 27700 | 27800 | 27700 | 340 |
| 517 | 20240318 | 124700 | 4884459100 | 27800 | 27750 | 27800 | 27750 | 64 |
| 518 | 20240318 | 124600 | 4882683050 | 27750 | 27750 | 27750 | 27700 | 297 |
| 519 | 20240318 | 124500 | 4874442600 | 27750 | 27850 | 27850 | 27750 | 1338 |
| 520 | 20240318 | 124400 | 4837311100 | 27850 | 27800 | 27850 | 27750 | 260 |
| 521 | 20240318 | 124300 | 4830084250 | 27800 | 27850 | 27850 | 27800 | 37 |
| 522 | 20240318 | 124200 | 4829055100 | 27850 | 27750 | 27850 | 27750 | 420 |
| 523 | 20240318 | 124100 | 4817381100 | 27750 | 27750 | 27750 | 27750 | 316 |
| 524 | 20240318 | 124000 | 4808612100 | 27750 | 27700 | 27750 | 27700 | 452 |
| 525 | 20240318 | 123900 | 4796070400 | 27750 | 27750 | 27750 | 27700 | 189 |
| 526 | 20240318 | 123800 | 4790833100 | 27750 | 27700 | 27750 | 27650 | 145 |
| 527 | 20240318 | 123700 | 4786817000 | 27700 | 27750 | 27750 | 27700 | 1804 |
| 528 | 20240318 | 123600 | 4736826700 | 27750 | 27750 | 27750 | 27750 | 323 |
| 529 | 20240318 | 123500 | 4727863450 | 27750 | 27700 | 27750 | 27700 | 60 |
| 530 | 20240318 | 123400 | 4726200100 | 27750 | 27750 | 27750 | 27750 | 285 |
| 531 | 20240318 | 123300 | 4718291350 | 27750 | 27800 | 27800 | 27750 | 103 |
| 532 | 20240318 | 123200 | 4715433050 | 27800 | 27800 | 27800 | 27750 | 65 |
| 533 | 20240318 | 123100 | 4713627350 | 27800 | 27800 | 27800 | 27800 | 46 |
| 534 | 20240318 | 123000 | 4712348550 | 27800 | 27850 | 27850 | 27800 | 260 |
| 535 | 20240318 | 122900 | 4705120300 | 27850 | 27800 | 27850 | 27800 | 379 |
| 536 | 20240318 | 122800 | 4694568000 | 27850 | 27800 | 27850 | 27750 | 983 |
| 537 | 20240318 | 122700 | 4667225000 | 27850 | 27850 | 27850 | 27850 | 75 |
| 538 | 20240318 | 122600 | 4665136250 | 27900 | 27850 | 27900 | 27800 | 131 |
| 539 | 20240318 | 122500 | 4661489350 | 27850 | 27900 | 27900 | 27850 | 22 |
| 540 | 20240318 | 122400 | 4660876600 | 27900 | 27850 | 27900 | 27850 | 648 |
| 541 | 20240318 | 122300 | 4642815800 | 27900 | 27900 | 27900 | 27850 | 280 |
| 542 | 20240318 | 122200 | 4635008600 | 27900 | 27900 | 27900 | 27900 | 688 |
| 543 | 20240318 | 122100 | 4615813400 | 27850 | 27850 | 27950 | 27850 | 636 |
| 544 | 20240318 | 122000 | 4598073550 | 27900 | 27800 | 27900 | 27800 | 442 |
| 545 | 20240318 | 121900 | 4585746100 | 27800 | 27900 | 27900 | 27800 | 153 |
| 546 | 20240318 | 121800 | 4581480000 | 27850 | 27850 | 27850 | 27750 | 741 |
| 547 | 20240318 | 121700 | 4560846500 | 27850 | 27850 | 27850 | 27750 | 33 |
| 548 | 20240318 | 121600 | 4559930050 | 27750 | 27750 | 27750 | 27750 | 28 |
| 549 | 20240318 | 121500 | 4559153050 | 27750 | 27800 | 27850 | 27750 | 175 |
| 550 | 20240318 | 121400 | 4554289250 | 27800 | 27850 | 27850 | 27750 | 245 |
| 551 | 20240318 | 121300 | 4547476800 | 27850 | 27850 | 27850 | 27750 | 90 |
| 552 | 20240318 | 121200 | 4544975500 | 27750 | 27800 | 27800 | 27750 | 100 |
| 553 | 20240318 | 121100 | 4542196800 | 27800 | 27750 | 27800 | 27700 | 583 |
| 554 | 20240318 | 121000 | 4525997600 | 27750 | 27750 | 27750 | 27750 | 1 |
| 555 | 20240318 | 120900 | 4525969850 | 27700 | 27800 | 27800 | 27700 | 484 |
| 556 | 20240318 | 120800 | 4512540100 | 27750 | 27700 | 27750 | 27700 | 350 |
| 557 | 20240318 | 120700 | 4502833900 | 27750 | 27750 | 27750 | 27750 | 339 |
| 558 | 20240318 | 120600 | 4493426650 | 27800 | 27800 | 27800 | 27750 | 41 |
| 559 | 20240318 | 120500 | 4492288750 | 27750 | 27750 | 27750 | 27750 | 62 |
| 560 | 20240318 | 120400 | 4490568250 | 27750 | 27800 | 27800 | 27750 | 256 |
| 561 | 20240318 | 120300 | 4483463750 | 27750 | 27800 | 27800 | 27750 | 143 |
| 562 | 20240318 | 120200 | 4479489900 | 27800 | 27800 | 27800 | 27750 | 213 |
| 563 | 20240318 | 120100 | 4473578100 | 27800 | 27750 | 27800 | 27750 | 248 |
| 564 | 20240318 | 120000 | 4466686300 | 27750 | 27700 | 27750 | 27700 | 201 |
| 565 | 20240318 | 115900 | 4461109850 | 27750 | 27650 | 27750 | 27650 | 461 |
| 566 | 20240318 | 115800 | 4448330050 | 27650 | 27650 | 27650 | 27600 | 176 |
| 567 | 20240318 | 115700 | 4443464950 | 27650 | 27650 | 27650 | 27600 | 65 |
| 568 | 20240318 | 115600 | 4441669900 | 27650 | 27600 | 27650 | 27600 | 332 |
| 569 | 20240318 | 115500 | 4432506450 | 27600 | 27600 | 27650 | 27600 | 257 |
| 570 | 20240318 | 115400 | 4425405500 | 27650 | 27600 | 27650 | 27600 | 65 |
| 571 | 20240318 | 115300 | 4423609600 | 27600 | 27650 | 27650 | 27600 | 130 |
| 572 | 20240318 | 115200 | 4420019000 | 27600 | 27650 | 27650 | 27600 | 186 |
| 573 | 20240318 | 115100 | 4414877900 | 27650 | 27600 | 27650 | 27600 | 29 |
| 574 | 20240318 | 115000 | 4414077400 | 27600 | 27600 | 27600 | 27600 | 26 |
| 575 | 20240318 | 114900 | 4413359800 | 27600 | 27650 | 27650 | 27600 | 116 |
| 576 | 20240318 | 114800 | 4410153700 | 27650 | 27650 | 27700 | 27650 | 68 |
| 577 | 20240318 | 114700 | 4408272700 | 27650 | 27600 | 27650 | 27600 | 47 |
| 578 | 20240318 | 114600 | 4406974450 | 27600 | 27600 | 27600 | 27600 | 288 |
| 579 | 20240318 | 114500 | 4399025650 | 27600 | 27650 | 27650 | 27600 | 463 |
| 580 | 20240318 | 114400 | 4386230500 | 27700 | 27650 | 27700 | 27600 | 2027 |
| 581 | 20240318 | 114300 | 4330261300 | 27650 | 27650 | 27650 | 27650 | 221 |
| 582 | 20240318 | 114200 | 4324150650 | 27650 | 27650 | 27650 | 27650 | 284 |
| 583 | 20240318 | 114100 | 4316298050 | 27650 | 27650 | 27650 | 27650 | 36 |
| 584 | 20240318 | 114000 | 4315302650 | 27650 | 27650 | 27650 | 27650 | 26 |
| 585 | 20240318 | 113900 | 4314583750 | 27700 | 27650 | 27700 | 27650 | 694 |
| 586 | 20240318 | 113800 | 4295392350 | 27650 | 27700 | 27700 | 27650 | 164 |
| 587 | 20240318 | 113700 | 4290857450 | 27700 | 27750 | 27750 | 27650 | 82 |
| 588 | 20240318 | 113600 | 4288588600 | 27750 | 27750 | 27750 | 27650 | 159 |
| 589 | 20240318 | 113500 | 4284178950 | 27700 | 27700 | 27700 | 27700 | 380 |
| 590 | 20240318 | 113400 | 4273652950 | 27700 | 27700 | 27700 | 27700 | 1102 |
| 591 | 20240318 | 113300 | 4243127550 | 27700 | 27650 | 27700 | 27650 | 184 |
| 592 | 20240318 | 113200 | 4238038850 | 27650 | 27650 | 27700 | 27650 | 167 |
| 593 | 20240318 | 113100 | 4233420050 | 27650 | 27650 | 27650 | 27650 | 96 |
| 594 | 20240318 | 113000 | 4230765650 | 27650 | 27700 | 27700 | 27650 | 194 |
| 595 | 20240318 | 112900 | 4225396450 | 27650 | 27700 | 27700 | 27650 | 231 |
| 596 | 20240318 | 112800 | 4218999050 | 27700 | 27650 | 27750 | 27650 | 394 |
| 597 | 20240318 | 112700 | 4208070050 | 27750 | 27700 | 27750 | 27650 | 187 |
| 598 | 20240318 | 112600 | 4202887900 | 27700 | 27700 | 27700 | 27650 | 378 |
| 599 | 20240318 | 112500 | 4192418600 | 27650 | 27650 | 27700 | 27650 | 131 |
| 600 | 20240318 | 112400 | 4188796250 | 27650 | 27650 | 27650 | 27650 | 53 |
| 601 | 20240318 | 112300 | 4187330800 | 27650 | 27650 | 27650 | 27650 | 46 |
| 602 | 20240318 | 112200 | 4186058900 | 27650 | 27650 | 27700 | 27650 | 435 |
| 603 | 20240318 | 112100 | 4174024650 | 27650 | 27650 | 27650 | 27650 | 141 |
| 604 | 20240318 | 112000 | 4170126000 | 27650 | 27650 | 27650 | 27650 | 46 |
| 605 | 20240318 | 111900 | 4168854100 | 27650 | 27650 | 27650 | 27650 | 43 |
| 606 | 20240318 | 111800 | 4167665150 | 27650 | 27600 | 27650 | 27600 | 129 |
| 607 | 20240318 | 111700 | 4164099600 | 27600 | 27650 | 27650 | 27600 | 49 |
| 608 | 20240318 | 111600 | 4162746050 | 27650 | 27650 | 27650 | 27600 | 349 |
| 609 | 20240318 | 111500 | 4153113550 | 27600 | 27750 | 27750 | 27600 | 1825 |
| 610 | 20240318 | 111400 | 4102699850 | 27750 | 27750 | 27750 | 27650 | 822 |
| 611 | 20240318 | 111300 | 4079938500 | 27750 | 27650 | 27750 | 27650 | 317 |
| 612 | 20240318 | 111200 | 4071158850 | 27700 | 27700 | 27700 | 27650 | 79 |
| 613 | 20240318 | 111100 | 4068971850 | 27700 | 27700 | 27700 | 27650 | 97 |
| 614 | 20240318 | 111000 | 4066286250 | 27650 | 27650 | 27700 | 27650 | 87 |
| 615 | 20240318 | 110900 | 4063878200 | 27650 | 27600 | 27700 | 27600 | 414 |
| 616 | 20240318 | 110800 | 4052432350 | 27650 | 27650 | 27700 | 27650 | 176 |
| 617 | 20240318 | 110700 | 4047565450 | 27700 | 27700 | 27700 | 27650 | 369 |
| 618 | 20240318 | 110600 | 4037361500 | 27700 | 27650 | 27700 | 27650 | 219 |
| 619 | 20240318 | 110500 | 4031306100 | 27650 | 27650 | 27700 | 27600 | 48 |
| 620 | 20240318 | 110400 | 4029979600 | 27650 | 27650 | 27650 | 27600 | 720 |
| 621 | 20240318 | 110300 | 4010079250 | 27650 | 27700 | 27700 | 27600 | 300 |
| 622 | 20240318 | 110200 | 4001785500 | 27650 | 27650 | 27700 | 27650 | 112 |
| 623 | 20240318 | 110100 | 3998687550 | 27700 | 27700 | 27700 | 27600 | 96 |
| 624 | 20240318 | 110000 | 3996030950 | 27700 | 27700 | 27800 | 27650 | 449 |
| 625 | 20240318 | 105900 | 3983595750 | 27700 | 27550 | 27950 | 27550 | 2366 |
| 626 | 20240318 | 105800 | 3917901600 | 27550 | 27500 | 27650 | 27500 | 212 |
| 627 | 20240318 | 105700 | 3912061450 | 27500 | 27500 | 27500 | 27500 | 28 |
| 628 | 20240318 | 105600 | 3911291450 | 27450 | 27450 | 27450 | 27450 | 278 |
| 629 | 20240318 | 105500 | 3903660350 | 27450 | 27400 | 27650 | 27400 | 170 |
| 630 | 20240318 | 105400 | 3898989250 | 27400 | 27500 | 27500 | 27400 | 943 |
| 631 | 20240318 | 105300 | 3873139300 | 27450 | 27450 | 27500 | 27450 | 198 |
| 632 | 20240318 | 105200 | 3867704100 | 27500 | 27650 | 27650 | 27450 | 1423 |
| 633 | 20240318 | 105100 | 3828522500 | 27650 | 27700 | 27700 | 27600 | 1416 |
| 634 | 20240318 | 105000 | 3789413850 | 27700 | 27650 | 27750 | 27650 | 536 |
| 635 | 20240318 | 104900 | 3774581450 | 27650 | 27450 | 27650 | 27450 | 298 |
| 636 | 20240318 | 104800 | 3766365650 | 27500 | 27550 | 27650 | 27450 | 2044 |
| 637 | 20240318 | 104700 | 3710139000 | 27650 | 27600 | 27650 | 27500 | 820 |
| 638 | 20240318 | 104600 | 3687557300 | 27600 | 27650 | 27650 | 27500 | 1176 |
| 639 | 20240318 | 104500 | 3655150100 | 27600 | 27550 | 27600 | 27500 | 631 |
| 640 | 20240318 | 104400 | 3637795300 | 27450 | 27650 | 27700 | 27450 | 3118 |
| 641 | 20240318 | 104300 | 3551765000 | 27650 | 27550 | 27650 | 27550 | 1371 |
| 642 | 20240318 | 104200 | 3513941600 | 27650 | 27350 | 27700 | 27300 | 1052 |
| 643 | 20240318 | 104100 | 3484991950 | 27350 | 27300 | 27400 | 27250 | 3805 |
| 644 | 20240318 | 104000 | 3381063200 | 27350 | 27350 | 27350 | 27300 | 1709 |
| 645 | 20240318 | 103900 | 3334334050 | 27350 | 27450 | 27500 | 27300 | 4038 |
| 646 | 20240318 | 103800 | 3223593100 | 27450 | 27600 | 27600 | 27450 | 1633 |
| 647 | 20240318 | 103700 | 3178679800 | 27600 | 27500 | 27600 | 27500 | 343 |
| 648 | 20240318 | 103600 | 3169243200 | 27500 | 27650 | 27700 | 27400 | 4346 |
| 649 | 20240318 | 103500 | 3049695600 | 27700 | 27700 | 27700 | 27600 | 1075 |
| 650 | 20240318 | 103400 | 3019989850 | 27700 | 27700 | 27950 | 27650 | 1027 |
| 651 | 20240318 | 103300 | 2991541400 | 27700 | 27900 | 27900 | 27700 | 2919 |
| 652 | 20240318 | 103200 | 2910506500 | 27850 | 27900 | 28000 | 27850 | 226 |
| 653 | 20240318 | 103100 | 2904197850 | 27900 | 28050 | 28050 | 27750 | 717 |
| 654 | 20240318 | 103000 | 2884204400 | 28050 | 27900 | 28050 | 27850 | 942 |
| 655 | 20240318 | 102900 | 2857813200 | 27900 | 27750 | 27900 | 27750 | 305 |
| 656 | 20240318 | 102800 | 2849312800 | 27800 | 28150 | 28150 | 27200 | 8772 |
| 657 | 20240318 | 102700 | 2604909150 | 28150 | 28200 | 28250 | 28150 | 909 |
| 658 | 20240318 | 102600 | 2579312150 | 28200 | 28200 | 28200 | 28150 | 1848 |
| 659 | 20240318 | 102500 | 2527206600 | 28250 | 28300 | 28350 | 28200 | 1935 |
| 660 | 20240318 | 102400 | 2472503450 | 28300 | 28300 | 28350 | 28300 | 642 |
| 661 | 20240318 | 102300 | 2454332700 | 28300 | 28350 | 28350 | 28300 | 52 |
| 662 | 20240318 | 102200 | 2452861050 | 28300 | 28300 | 28300 | 28300 | 89 |
| 663 | 20240318 | 102100 | 2450342350 | 28300 | 28300 | 28300 | 28300 | 386 |
| 664 | 20240318 | 102000 | 2439418550 | 28350 | 28350 | 28350 | 28300 | 1721 |
| 665 | 20240318 | 101900 | 2390687650 | 28350 | 28350 | 28400 | 28350 | 32 |
| 666 | 20240318 | 101800 | 2389780400 | 28350 | 28350 | 28400 | 28350 | 304 |
| 667 | 20240318 | 101700 | 2381159550 | 28350 | 28400 | 28400 | 28350 | 1570 |
| 668 | 20240318 | 101600 | 2336611250 | 28350 | 28400 | 28450 | 28350 | 672 |
| 669 | 20240318 | 101500 | 2317527700 | 28400 | 28450 | 28450 | 28400 | 2944 |
| 670 | 20240318 | 101400 | 2233882650 | 28450 | 28550 | 28550 | 28450 | 4907 |
| 671 | 20240318 | 101300 | 2094097850 | 28550 | 28600 | 28600 | 28550 | 355 |
| 672 | 20240318 | 101200 | 2083961150 | 28600 | 28600 | 28650 | 28550 | 397 |
| 673 | 20240318 | 101100 | 2072603250 | 28600 | 28550 | 28600 | 28550 | 394 |
| 674 | 20240318 | 101000 | 2061338750 | 28550 | 28550 | 28550 | 28550 | 103 |
| 675 | 20240318 | 100900 | 2058398100 | 28550 | 28600 | 28650 | 28550 | 2404 |
| 676 | 20240318 | 100800 | 1989747300 | 28650 | 28600 | 28650 | 28550 | 140 |
| 677 | 20240318 | 100700 | 1985744050 | 28600 | 28600 | 28600 | 28550 | 66 |
| 678 | 20240318 | 100600 | 1983858250 | 28600 | 28600 | 28650 | 28550 | 32 |
| 679 | 20240318 | 100500 | 1982944250 | 28550 | 28650 | 28650 | 28550 | 37 |
| 680 | 20240318 | 100400 | 1981886800 | 28650 | 28500 | 28650 | 28500 | 1013 |
| 681 | 20240318 | 100300 | 1953011650 | 28550 | 28600 | 28600 | 28500 | 558 |
| 682 | 20240318 | 100200 | 1937080300 | 28650 | 28650 | 28650 | 28500 | 248 |
| 683 | 20240318 | 100100 | 1930000950 | 28650 | 28650 | 28650 | 28500 | 2291 |
| 684 | 20240318 | 100000 | 1864530800 | 28650 | 28600 | 28650 | 28600 | 947 |
| 685 | 20240318 | 095900 | 1837404200 | 28650 | 28650 | 28700 | 28650 | 735 |
| 686 | 20240318 | 095800 | 1816345450 | 28600 | 28600 | 28650 | 28550 | 1207 |
| 687 | 20240318 | 095700 | 1781821450 | 28600 | 28650 | 28650 | 28600 | 401 |
| 688 | 20240318 | 095600 | 1770345800 | 28600 | 28600 | 28650 | 28600 | 192 |
| 689 | 20240318 | 095500 | 1764850600 | 28650 | 28650 | 28650 | 28600 | 915 |
| 690 | 20240318 | 095400 | 1738643900 | 28650 | 28600 | 28650 | 28550 | 696 |
| 691 | 20240318 | 095300 | 1718757700 | 28600 | 28650 | 28700 | 28600 | 261 |
| 692 | 20240318 | 095200 | 1711279200 | 28700 | 28750 | 28800 | 28650 | 2178 |
| 693 | 20240318 | 095100 | 1648743150 | 28850 | 28800 | 28850 | 28650 | 1014 |
| 694 | 20240318 | 095000 | 1619660000 | 28800 | 28700 | 28900 | 28700 | 1207 |
| 695 | 20240318 | 094900 | 1584933500 | 28750 | 28600 | 28750 | 28600 | 268 |
| 696 | 20240318 | 094800 | 1577247900 | 28650 | 28600 | 28650 | 28550 | 136 |
| 697 | 20240318 | 094700 | 1573357600 | 28600 | 28500 | 28600 | 28500 | 224 |
| 698 | 20240318 | 094600 | 1566960850 | 28500 | 28550 | 28600 | 28500 | 563 |
| 699 | 20240318 | 094500 | 1550906450 | 28650 | 28450 | 28650 | 28400 | 1189 |
| 700 | 20240318 | 094400 | 1516918300 | 28450 | 28450 | 28550 | 28450 | 1279 |
| 701 | 20240318 | 094300 | 1480523250 | 28450 | 28450 | 28550 | 28450 | 2287 |
| 702 | 20240318 | 094200 | 1415448350 | 28450 | 28650 | 28700 | 28450 | 3917 |
| 703 | 20240318 | 094100 | 1303673500 | 28650 | 28550 | 28650 | 28550 | 592 |
| 704 | 20240318 | 094000 | 1286716350 | 28500 | 28600 | 28600 | 28500 | 1030 |
| 705 | 20240318 | 093900 | 1257310050 | 28650 | 28650 | 28650 | 28400 | 1599 |
| 706 | 20240318 | 093800 | 1211786450 | 28450 | 28600 | 28600 | 28450 | 1812 |
| 707 | 20240318 | 093700 | 1160139750 | 28600 | 28700 | 28750 | 28600 | 1083 |
| 708 | 20240318 | 093600 | 1129136800 | 28750 | 28750 | 28750 | 28650 | 239 |
| 709 | 20240318 | 093500 | 1122269450 | 28750 | 28650 | 28750 | 28600 | 849 |
| 710 | 20240318 | 093400 | 1097958200 | 28800 | 28600 | 28800 | 28600 | 1478 |
| 711 | 20240318 | 093300 | 1055639650 | 28600 | 28650 | 28650 | 28450 | 715 |
| 712 | 20240318 | 093200 | 1035246500 | 28550 | 29000 | 29000 | 28550 | 2977 |
| 713 | 20240318 | 093100 | 950063650 | 29100 | 28850 | 29100 | 28500 | 1591 |
| 714 | 20240318 | 093000 | 904322550 | 28850 | 29050 | 29100 | 28850 | 2317 |
| 715 | 20240318 | 092900 | 837128450 | 29100 | 29100 | 29100 | 29050 | 690 |
| 716 | 20240318 | 092800 | 817063850 | 29100 | 29200 | 29200 | 29100 | 81 |
| 717 | 20240318 | 092700 | 814704500 | 29150 | 29100 | 29150 | 29100 | 283 |
| 718 | 20240318 | 092600 | 806468450 | 29100 | 29100 | 29150 | 29100 | 388 |
| 719 | 20240318 | 092500 | 795177550 | 29100 | 29200 | 29200 | 29100 | 1028 |
| 720 | 20240318 | 092400 | 765185650 | 29250 | 29250 | 29300 | 29250 | 512 |
| 721 | 20240318 | 092300 | 750209600 | 29300 | 29300 | 29300 | 29250 | 523 |
| 722 | 20240318 | 092200 | 734885900 | 29250 | 29300 | 29300 | 29250 | 176 |
| 723 | 20240318 | 092100 | 729731100 | 29300 | 29200 | 29300 | 29200 | 179 |
| 724 | 20240318 | 092000 | 724504150 | 29200 | 29200 | 29200 | 29200 | 144 |
| 725 | 20240318 | 091900 | 720299350 | 29200 | 29250 | 29300 | 29200 | 511 |
| 726 | 20240318 | 091800 | 705355600 | 29250 | 29350 | 29350 | 29250 | 1291 |
| 727 | 20240318 | 091700 | 667548200 | 29350 | 29350 | 29400 | 29300 | 220 |
| 728 | 20240318 | 091600 | 661093000 | 29300 | 29500 | 29500 | 29300 | 2007 |
| 729 | 20240318 | 091500 | 602116150 | 29500 | 29600 | 29650 | 29500 | 2780 |
| 730 | 20240318 | 091400 | 519868200 | 29600 | 29700 | 29700 | 29600 | 614 |
| 731 | 20240318 | 091300 | 501670400 | 29700 | 29700 | 29700 | 29600 | 1493 |
| 732 | 20240318 | 091200 | 457393300 | 29750 | 29650 | 29750 | 29650 | 590 |
| 733 | 20240318 | 091100 | 439859550 | 29650 | 29850 | 29850 | 29600 | 1293 |
| 734 | 20240318 | 091000 | 401384700 | 29900 | 29850 | 29900 | 29850 | 947 |
| 735 | 20240318 | 090900 | 373105850 | 29850 | 29850 | 29900 | 29850 | 428 |
| 736 | 20240318 | 090800 | 360324000 | 29850 | 29950 | 29950 | 29850 | 830 |
| 737 | 20240318 | 090700 | 335505900 | 29950 | 29850 | 29950 | 29850 | 486 |
| 738 | 20240318 | 090600 | 320971350 | 29950 | 30050 | 30050 | 29900 | 6024 |
| 739 | 20240318 | 090500 | 140309800 | 30050 | 30100 | 30100 | 30050 | 205 |
| 740 | 20240318 | 090400 | 134147700 | 30050 | 30100 | 30150 | 30050 | 331 |
| 741 | 20240318 | 090300 | 124194350 | 30150 | 30150 | 30150 | 30050 | 942 |
| 742 | 20240318 | 090200 | 95836350 | 30150 | 30100 | 30200 | 30100 | 979 |
| 743 | 20240318 | 090100 | 66303050 | 30050 | 30000 | 30100 | 29950 | 807 |
| 744 | 20240318 | 090000 | 42082600 | 29950 | 29950 | 30000 | 29950 | 1394 |