38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 205400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 3 | 20240304 | 205300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240304 | 205200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240304 | 205100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240304 | 205000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240304 | 204900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240304 | 204800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240304 | 204700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240304 | 204600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240304 | 204500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240304 | 204400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240304 | 204300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240304 | 204200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240304 | 204100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240304 | 204000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240304 | 203900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240304 | 203800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240304 | 203700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240304 | 203600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240304 | 203500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240304 | 203400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240304 | 203300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240304 | 203200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240304 | 203100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240304 | 203000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240304 | 202900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240304 | 202800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240304 | 202700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240304 | 202600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240304 | 202500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240304 | 202400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 33 | 20240304 | 202300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240304 | 202200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240304 | 202100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240304 | 202000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240304 | 201900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240304 | 201800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240304 | 201700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240304 | 201600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240304 | 201500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240304 | 201400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240304 | 201300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240304 | 201200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240304 | 201100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240304 | 201000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240304 | 200900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240304 | 200800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240304 | 200700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240304 | 200600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240304 | 200500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240304 | 200400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240304 | 200300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240304 | 200200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240304 | 200100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240304 | 200000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240304 | 195900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240304 | 195800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240304 | 195700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240304 | 195600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240304 | 195500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240304 | 195400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 63 | 20240304 | 195300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240304 | 195200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240304 | 195100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240304 | 195000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240304 | 194900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240304 | 194800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240304 | 194700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240304 | 194600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240304 | 194500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240304 | 194400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240304 | 194300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240304 | 194200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240304 | 194100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240304 | 194000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240304 | 193900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240304 | 193800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240304 | 193700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240304 | 193600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240304 | 193500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240304 | 193400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240304 | 193300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240304 | 193200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240304 | 193100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240304 | 193000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240304 | 192900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240304 | 192800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240304 | 192700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240304 | 192600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240304 | 192500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240304 | 192400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 93 | 20240304 | 192300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240304 | 192200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240304 | 192100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240304 | 192000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240304 | 191900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240304 | 191800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240304 | 191700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240304 | 191600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240304 | 191500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240304 | 191400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240304 | 191300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240304 | 191200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240304 | 191100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240304 | 191000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240304 | 190900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240304 | 190800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240304 | 190700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240304 | 190600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240304 | 190500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240304 | 190400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240304 | 190300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240304 | 190200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240304 | 190100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240304 | 190000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240304 | 185900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240304 | 185800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240304 | 185700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240304 | 185600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240304 | 185500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240304 | 185400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 123 | 20240304 | 185300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240304 | 185200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240304 | 185100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240304 | 185000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240304 | 184900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240304 | 184800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240304 | 184700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240304 | 184600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240304 | 184500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240304 | 184400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240304 | 184300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240304 | 184200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240304 | 184100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240304 | 184000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240304 | 183900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240304 | 183800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240304 | 183700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240304 | 183600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240304 | 183500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240304 | 183400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240304 | 183300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240304 | 183200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240304 | 183100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240304 | 183000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240304 | 182900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240304 | 182800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240304 | 182700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240304 | 182600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240304 | 182500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240304 | 182400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 153 | 20240304 | 182300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240304 | 182200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240304 | 182100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240304 | 182000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240304 | 181900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240304 | 181800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240304 | 181700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240304 | 181600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240304 | 181500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240304 | 181400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240304 | 181300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240304 | 181200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240304 | 181100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240304 | 181000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240304 | 180900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240304 | 180800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240304 | 180700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240304 | 180600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240304 | 180500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240304 | 180400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240304 | 180300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240304 | 180200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240304 | 180100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240304 | 180000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240304 | 175900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240304 | 175800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240304 | 175700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240304 | 175600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240304 | 175500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240304 | 175400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 183 | 20240304 | 175300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240304 | 175200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240304 | 175100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240304 | 175000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240304 | 174900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240304 | 174800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240304 | 174700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240304 | 174600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240304 | 174500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240304 | 174400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240304 | 174300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240304 | 174200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240304 | 174100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240304 | 174000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240304 | 173900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240304 | 173800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240304 | 173700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240304 | 173600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240304 | 173500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240304 | 173400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240304 | 173300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240304 | 173200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240304 | 173100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240304 | 173000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20240304 | 172900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20240304 | 172800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20240304 | 172700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20240304 | 172600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20240304 | 172500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20240304 | 172400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 213 | 20240304 | 172300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20240304 | 172200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20240304 | 172100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20240304 | 172000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20240304 | 171900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20240304 | 171800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20240304 | 171700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20240304 | 171600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20240304 | 171500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20240304 | 171400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20240304 | 171300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20240304 | 171200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20240304 | 171100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20240304 | 171000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20240304 | 170900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20240304 | 170800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20240304 | 170700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20240304 | 170600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20240304 | 170500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20240304 | 170400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20240304 | 170300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20240304 | 170200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20240304 | 170100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20240304 | 170000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20240304 | 165900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20240304 | 165800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20240304 | 165700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20240304 | 165600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20240304 | 165500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20240304 | 165400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 243 | 20240304 | 165300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20240304 | 165200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20240304 | 165100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20240304 | 165000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20240304 | 164900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20240304 | 164800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20240304 | 164700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20240304 | 164600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20240304 | 164500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20240304 | 164400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20240304 | 164300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20240304 | 164200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20240304 | 164100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20240304 | 164000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20240304 | 163900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20240304 | 163800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20240304 | 163700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20240304 | 163600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20240304 | 163500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20240304 | 163400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20240304 | 163300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20240304 | 163200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20240304 | 163100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20240304 | 163000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20240304 | 162900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20240304 | 162800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20240304 | 162700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20240304 | 162600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20240304 | 162500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20240304 | 162400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 273 | 20240304 | 162300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 274 | 20240304 | 162200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20240304 | 162100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20240304 | 162000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20240304 | 161900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20240304 | 161800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 279 | 20240304 | 161700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 280 | 20240304 | 161600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 281 | 20240304 | 161500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 282 | 20240304 | 161400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 283 | 20240304 | 161300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 284 | 20240304 | 161200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 285 | 20240304 | 161100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 286 | 20240304 | 161000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 287 | 20240304 | 160900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 288 | 20240304 | 160800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 289 | 20240304 | 160700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 290 | 20240304 | 160600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 291 | 20240304 | 160500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 292 | 20240304 | 160400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 293 | 20240304 | 160300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 294 | 20240304 | 160200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 295 | 20240304 | 160100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 296 | 20240304 | 160000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 297 | 20240304 | 155900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 298 | 20240304 | 155800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 299 | 20240304 | 155700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 300 | 20240304 | 155600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 301 | 20240304 | 155500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 302 | 20240304 | 155400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 303 | 20240304 | 155300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 304 | 20240304 | 155200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 305 | 20240304 | 155100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 306 | 20240304 | 155000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 307 | 20240304 | 154900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 308 | 20240304 | 154800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 309 | 20240304 | 154700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 310 | 20240304 | 154600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 311 | 20240304 | 154500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 312 | 20240304 | 154400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 313 | 20240304 | 154300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 314 | 20240304 | 154200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 315 | 20240304 | 154100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 316 | 20240304 | 154000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 317 | 20240304 | 153900 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 318 | 20240304 | 153800 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 319 | 20240304 | 153700 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 320 | 20240304 | 153600 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 321 | 20240304 | 153500 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 322 | 20240304 | 153400 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 323 | 20240304 | 153300 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 324 | 20240304 | 153200 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 325 | 20240304 | 153100 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 326 | 20240304 | 153000 | 9235373000 | 31800 | 31800 | 31800 | 31800 | 2953 |
| 327 | 20240304 | 152900 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 328 | 20240304 | 152800 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 329 | 20240304 | 152700 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 330 | 20240304 | 152600 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 331 | 20240304 | 152500 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 332 | 20240304 | 152400 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 333 | 20240304 | 152300 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 334 | 20240304 | 152200 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 335 | 20240304 | 152100 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 336 | 20240304 | 152000 | 9141467600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 337 | 20240304 | 151900 | 9141467600 | 31800 | 31950 | 31950 | 31800 | 409 |
| 338 | 20240304 | 151800 | 9128409300 | 31800 | 31850 | 31950 | 31800 | 690 |
| 339 | 20240304 | 151700 | 9106397050 | 31800 | 31900 | 32000 | 31800 | 1346 |
| 340 | 20240304 | 151600 | 9063423550 | 31950 | 31950 | 31950 | 31850 | 1502 |
| 341 | 20240304 | 151500 | 9015499350 | 31900 | 31900 | 31950 | 31850 | 1850 |
| 342 | 20240304 | 151400 | 8956450050 | 31900 | 31850 | 31950 | 31850 | 1772 |
| 343 | 20240304 | 151300 | 8899945900 | 31850 | 31900 | 31950 | 31800 | 1848 |
| 344 | 20240304 | 151200 | 8841047550 | 31850 | 31850 | 31900 | 31800 | 1766 |
| 345 | 20240304 | 151100 | 8784757350 | 31850 | 31900 | 31900 | 31850 | 2134 |
| 346 | 20240304 | 151000 | 8716769450 | 31850 | 31850 | 31900 | 31700 | 2000 |
| 347 | 20240304 | 150900 | 8653123800 | 31850 | 31850 | 31850 | 31800 | 1088 |
| 348 | 20240304 | 150800 | 8618471100 | 31850 | 31900 | 31900 | 31800 | 1446 |
| 349 | 20240304 | 150700 | 8572394700 | 31850 | 31850 | 31900 | 31800 | 1357 |
| 350 | 20240304 | 150600 | 8529167050 | 31850 | 31900 | 31900 | 31850 | 1468 |
| 351 | 20240304 | 150500 | 8482382750 | 31850 | 31850 | 31900 | 31850 | 843 |
| 352 | 20240304 | 150400 | 8455516000 | 31850 | 31850 | 31850 | 31800 | 935 |
| 353 | 20240304 | 150300 | 8425737100 | 31800 | 31800 | 31850 | 31750 | 1353 |
| 354 | 20240304 | 150200 | 8382709550 | 31800 | 31800 | 31900 | 31750 | 1811 |
| 355 | 20240304 | 150100 | 8325088050 | 31800 | 31850 | 31900 | 31800 | 1728 |
| 356 | 20240304 | 150000 | 8270070900 | 31850 | 31900 | 31900 | 31800 | 1706 |
| 357 | 20240304 | 145900 | 8215753400 | 31850 | 31850 | 31850 | 31800 | 817 |
| 358 | 20240304 | 145800 | 8189742100 | 31850 | 31800 | 31850 | 31750 | 672 |
| 359 | 20240304 | 145700 | 8168360000 | 31800 | 31800 | 31850 | 31750 | 1141 |
| 360 | 20240304 | 145600 | 8132082500 | 31800 | 31800 | 31800 | 31750 | 802 |
| 361 | 20240304 | 145500 | 8106580000 | 31750 | 31750 | 31800 | 31750 | 1378 |
| 362 | 20240304 | 145400 | 8062817500 | 31750 | 31800 | 31800 | 31750 | 915 |
| 363 | 20240304 | 145300 | 8033742250 | 31800 | 31700 | 31800 | 31650 | 1098 |
| 364 | 20240304 | 145200 | 7998931950 | 31700 | 31600 | 31800 | 31600 | 1933 |
| 365 | 20240304 | 145100 | 7937768000 | 31550 | 31600 | 31600 | 31500 | 262 |
| 366 | 20240304 | 145000 | 7929501100 | 31550 | 31550 | 31550 | 31550 | 505 |
| 367 | 20240304 | 144900 | 7913568350 | 31600 | 31550 | 31600 | 31550 | 28 |
| 368 | 20240304 | 144800 | 7912683750 | 31550 | 31550 | 31600 | 31550 | 67 |
| 369 | 20240304 | 144700 | 7910567650 | 31550 | 31550 | 31600 | 31550 | 64 |
| 370 | 20240304 | 144600 | 7908547250 | 31550 | 31550 | 31600 | 31550 | 25 |
| 371 | 20240304 | 144500 | 7907757450 | 31600 | 31550 | 31600 | 31550 | 75 |
| 372 | 20240304 | 144400 | 7905389900 | 31600 | 31550 | 31650 | 31550 | 92 |
| 373 | 20240304 | 144300 | 7902483800 | 31550 | 31600 | 31600 | 31550 | 30 |
| 374 | 20240304 | 144200 | 7901535850 | 31600 | 31600 | 31650 | 31600 | 76 |
| 375 | 20240304 | 144100 | 7899133500 | 31600 | 31600 | 31600 | 31600 | 45 |
| 376 | 20240304 | 144000 | 7897711500 | 31550 | 31600 | 31600 | 31550 | 349 |
| 377 | 20240304 | 143900 | 7886684100 | 31600 | 31550 | 31600 | 31550 | 152 |
| 378 | 20240304 | 143800 | 7881881750 | 31600 | 31550 | 31600 | 31550 | 150 |
| 379 | 20240304 | 143700 | 7877142150 | 31600 | 31600 | 31600 | 31600 | 45 |
| 380 | 20240304 | 143600 | 7875720150 | 31550 | 31500 | 31550 | 31450 | 631 |
| 381 | 20240304 | 143500 | 7855867400 | 31450 | 31500 | 31500 | 31450 | 89 |
| 382 | 20240304 | 143400 | 7853063950 | 31450 | 31550 | 31550 | 31400 | 3187 |
| 383 | 20240304 | 143300 | 7752768900 | 31550 | 31550 | 31550 | 31550 | 69 |
| 384 | 20240304 | 143200 | 7750591950 | 31600 | 31550 | 31600 | 31500 | 708 |
| 385 | 20240304 | 143100 | 7728275300 | 31550 | 31550 | 31550 | 31500 | 848 |
| 386 | 20240304 | 143000 | 7701521750 | 31600 | 31550 | 31600 | 31550 | 113 |
| 387 | 20240304 | 142900 | 7697954200 | 31550 | 31550 | 31600 | 31550 | 72 |
| 388 | 20240304 | 142800 | 7695681350 | 31550 | 31550 | 31550 | 31550 | 64 |
| 389 | 20240304 | 142700 | 7693662150 | 31600 | 31600 | 31600 | 31550 | 88 |
| 390 | 20240304 | 142600 | 7690881800 | 31600 | 31550 | 31600 | 31550 | 32 |
| 391 | 20240304 | 142500 | 7689871000 | 31550 | 31550 | 31600 | 31550 | 469 |
| 392 | 20240304 | 142400 | 7675071750 | 31550 | 31650 | 31650 | 31550 | 87 |
| 393 | 20240304 | 142300 | 7672321400 | 31650 | 31650 | 31650 | 31600 | 76 |
| 394 | 20240304 | 142200 | 7669916050 | 31650 | 31600 | 31650 | 31500 | 1299 |
| 395 | 20240304 | 142100 | 7628927550 | 31600 | 31550 | 31600 | 31550 | 136 |
| 396 | 20240304 | 142000 | 7624630200 | 31600 | 31600 | 31600 | 31550 | 520 |
| 397 | 20240304 | 141900 | 7608198400 | 31550 | 31600 | 31600 | 31550 | 1630 |
| 398 | 20240304 | 141800 | 7556743400 | 31750 | 31600 | 31750 | 31600 | 207 |
| 399 | 20240304 | 141700 | 7550180450 | 31600 | 31700 | 31750 | 31600 | 2087 |
| 400 | 20240304 | 141600 | 7484146600 | 31800 | 31750 | 31800 | 31750 | 45 |
| 401 | 20240304 | 141500 | 7482715700 | 31650 | 31650 | 31650 | 31600 | 1853 |
| 402 | 20240304 | 141400 | 7424070750 | 31700 | 31800 | 31800 | 31700 | 2456 |
| 403 | 20240304 | 141300 | 7346145800 | 31800 | 31800 | 31850 | 31800 | 122 |
| 404 | 20240304 | 141200 | 7342263800 | 31800 | 31850 | 31850 | 31800 | 138 |
| 405 | 20240304 | 141100 | 7337874150 | 31800 | 31850 | 31850 | 31800 | 49 |
| 406 | 20240304 | 141000 | 7336313550 | 31850 | 31750 | 31850 | 31750 | 17 |
| 407 | 20240304 | 140900 | 7335772900 | 31800 | 31800 | 31800 | 31750 | 574 |
| 408 | 20240304 | 140800 | 7317533900 | 31800 | 31750 | 31800 | 31750 | 102 |
| 409 | 20240304 | 140700 | 7314290400 | 31750 | 31750 | 31750 | 31750 | 2 |
| 410 | 20240304 | 140600 | 7314226900 | 31800 | 31800 | 31800 | 31750 | 79 |
| 411 | 20240304 | 140500 | 7311715150 | 31750 | 31750 | 31750 | 31750 | 2 |
| 412 | 20240304 | 140400 | 7311651650 | 31800 | 31800 | 31800 | 31750 | 65 |
| 413 | 20240304 | 140300 | 7309585100 | 31800 | 31750 | 31850 | 31750 | 234 |
| 414 | 20240304 | 140200 | 7302143850 | 31750 | 31750 | 31800 | 31750 | 86 |
| 415 | 20240304 | 140100 | 7299409750 | 31750 | 31750 | 31800 | 31750 | 113 |
| 416 | 20240304 | 140000 | 7295820800 | 31750 | 31750 | 31750 | 31700 | 557 |
| 417 | 20240304 | 135900 | 7278156600 | 31750 | 31800 | 31800 | 31700 | 1151 |
| 418 | 20240304 | 135800 | 7241606050 | 31800 | 31800 | 31850 | 31800 | 175 |
| 419 | 20240304 | 135700 | 7236039850 | 31800 | 31750 | 31800 | 31750 | 98 |
| 420 | 20240304 | 135600 | 7232923650 | 31750 | 31750 | 31800 | 31750 | 49 |
| 421 | 20240304 | 135500 | 7231365650 | 31800 | 31800 | 31800 | 31750 | 128 |
| 422 | 20240304 | 135400 | 7227295350 | 31750 | 31750 | 31750 | 31750 | 34 |
| 423 | 20240304 | 135300 | 7226215850 | 31700 | 31700 | 31700 | 31700 | 170 |
| 424 | 20240304 | 135200 | 7220826850 | 31700 | 31750 | 31750 | 31650 | 236 |
| 425 | 20240304 | 135100 | 7213340450 | 31700 | 31750 | 31750 | 31700 | 128 |
| 426 | 20240304 | 135000 | 7209276700 | 31800 | 31700 | 31800 | 31700 | 49 |
| 427 | 20240304 | 134900 | 7207719550 | 31700 | 31750 | 31750 | 31650 | 365 |
| 428 | 20240304 | 134800 | 7196165250 | 31700 | 31750 | 31800 | 31650 | 129 |
| 429 | 20240304 | 134700 | 7192079250 | 31700 | 31700 | 31750 | 31700 | 94 |
| 430 | 20240304 | 134600 | 7189098250 | 31700 | 31750 | 31750 | 31700 | 70 |
| 431 | 20240304 | 134500 | 7186877950 | 31750 | 31750 | 31750 | 31700 | 57 |
| 432 | 20240304 | 134400 | 7185069750 | 31700 | 31700 | 31700 | 31700 | 166 |
| 433 | 20240304 | 134300 | 7179807550 | 31750 | 31700 | 31750 | 31700 | 63 |
| 434 | 20240304 | 134200 | 7177807350 | 31800 | 31700 | 31800 | 31700 | 330 |
| 435 | 20240304 | 134100 | 7167344050 | 31700 | 31750 | 31750 | 31700 | 282 |
| 436 | 20240304 | 134000 | 7158392900 | 31750 | 31750 | 31750 | 31700 | 132 |
| 437 | 20240304 | 133900 | 7154202500 | 31600 | 31700 | 31750 | 31600 | 1506 |
| 438 | 20240304 | 133800 | 7106527800 | 31700 | 31800 | 31800 | 31700 | 2277 |
| 439 | 20240304 | 133700 | 7034298150 | 31800 | 31750 | 31800 | 31750 | 156 |
| 440 | 20240304 | 133600 | 7029337450 | 31750 | 31800 | 31850 | 31750 | 216 |
| 441 | 20240304 | 133500 | 7022473150 | 31800 | 31850 | 31850 | 31800 | 191 |
| 442 | 20240304 | 133400 | 7016398200 | 31850 | 31850 | 31900 | 31750 | 4685 |
| 443 | 20240304 | 133300 | 6867413050 | 31850 | 31900 | 31900 | 31850 | 71 |
| 444 | 20240304 | 133200 | 6865150500 | 31850 | 31900 | 31900 | 31850 | 173 |
| 445 | 20240304 | 133100 | 6859631950 | 31950 | 31800 | 31950 | 31800 | 173 |
| 446 | 20240304 | 133000 | 6854120000 | 31800 | 31850 | 31850 | 31800 | 1717 |
| 447 | 20240304 | 132900 | 6799484250 | 31950 | 31900 | 31950 | 31900 | 120 |
| 448 | 20240304 | 132800 | 6795654050 | 31950 | 31900 | 31950 | 31900 | 24 |
| 449 | 20240304 | 132700 | 6794888400 | 31900 | 31900 | 31900 | 31850 | 130 |
| 450 | 20240304 | 132600 | 6790741600 | 31850 | 31850 | 31850 | 31850 | 2 |
| 451 | 20240304 | 132500 | 6790677900 | 31850 | 31900 | 31900 | 31850 | 52 |
| 452 | 20240304 | 132400 | 6789020250 | 31900 | 31850 | 31900 | 31850 | 74 |
| 453 | 20240304 | 132300 | 6786660900 | 31850 | 31850 | 31850 | 31800 | 109 |
| 454 | 20240304 | 132200 | 6783189400 | 31850 | 31850 | 31850 | 31850 | 72 |
| 455 | 20240304 | 132100 | 6780896200 | 31800 | 31800 | 31800 | 31800 | 70 |
| 456 | 20240304 | 132000 | 6778670200 | 31750 | 31800 | 31800 | 31700 | 446 |
| 457 | 20240304 | 131900 | 6764519550 | 31800 | 31750 | 31800 | 31750 | 34 |
| 458 | 20240304 | 131800 | 6763438900 | 31750 | 31750 | 31800 | 31750 | 149 |
| 459 | 20240304 | 131700 | 6758708100 | 31750 | 31800 | 31850 | 31750 | 361 |
| 460 | 20240304 | 131600 | 6747234950 | 31850 | 31800 | 31850 | 31800 | 52 |
| 461 | 20240304 | 131500 | 6745580100 | 31850 | 31850 | 31850 | 31800 | 294 |
| 462 | 20240304 | 131400 | 6736218700 | 31850 | 31800 | 31850 | 31800 | 44 |
| 463 | 20240304 | 131300 | 6734818100 | 31800 | 31850 | 31850 | 31800 | 32 |
| 464 | 20240304 | 131200 | 6733799450 | 31800 | 31850 | 31850 | 31800 | 89 |
| 465 | 20240304 | 131100 | 6730965450 | 31750 | 31800 | 31900 | 31750 | 89 |
| 466 | 20240304 | 131000 | 6728136450 | 31800 | 31850 | 31900 | 31800 | 132 |
| 467 | 20240304 | 130900 | 6723931750 | 31850 | 31850 | 31850 | 31800 | 26 |
| 468 | 20240304 | 130800 | 6723103700 | 31800 | 31750 | 31850 | 31750 | 36 |
| 469 | 20240304 | 130700 | 6721957350 | 31850 | 31750 | 31850 | 31750 | 59 |
| 470 | 20240304 | 130600 | 6720083650 | 31750 | 31800 | 31850 | 31750 | 83 |
| 471 | 20240304 | 130500 | 6717446000 | 31750 | 31800 | 31800 | 31750 | 13 |
| 472 | 20240304 | 130400 | 6717032750 | 31800 | 31800 | 31850 | 31800 | 72 |
| 473 | 20240304 | 130300 | 6714742050 | 31850 | 31850 | 31850 | 31800 | 85 |
| 474 | 20240304 | 130200 | 6712037900 | 31850 | 31850 | 31850 | 31850 | 5 |
| 475 | 20240304 | 130100 | 6711878650 | 31700 | 31900 | 31900 | 31700 | 95 |
| 476 | 20240304 | 130000 | 6708856450 | 31750 | 31900 | 31900 | 31700 | 1361 |
| 477 | 20240304 | 125900 | 6665588500 | 31900 | 31850 | 31900 | 31850 | 123 |
| 478 | 20240304 | 125800 | 6661664900 | 31900 | 31850 | 31900 | 31850 | 138 |
| 479 | 20240304 | 125700 | 6657268400 | 31850 | 31950 | 31950 | 31850 | 1446 |
| 480 | 20240304 | 125600 | 6611160600 | 31950 | 31950 | 32000 | 31950 | 79 |
| 481 | 20240304 | 125500 | 6608634800 | 31900 | 31900 | 31900 | 31900 | 175 |
| 482 | 20240304 | 125400 | 6603052300 | 32000 | 31950 | 32000 | 31900 | 1424 |
| 483 | 20240304 | 125300 | 6557619200 | 31950 | 31950 | 31950 | 31900 | 126 |
| 484 | 20240304 | 125200 | 6553595450 | 31950 | 31900 | 32000 | 31900 | 919 |
| 485 | 20240304 | 125100 | 6524198300 | 31950 | 31900 | 31950 | 31900 | 61 |
| 486 | 20240304 | 125000 | 6522249850 | 31950 | 31900 | 31950 | 31900 | 58 |
| 487 | 20240304 | 124900 | 6520399600 | 31950 | 32000 | 32000 | 31950 | 318 |
| 488 | 20240304 | 124800 | 6510228200 | 32000 | 31950 | 32000 | 31950 | 354 |
| 489 | 20240304 | 124700 | 6498916900 | 31950 | 31800 | 31950 | 31800 | 1381 |
| 490 | 20240304 | 124600 | 6454910850 | 31850 | 31850 | 31850 | 31750 | 777 |
| 491 | 20240304 | 124500 | 6430214850 | 31850 | 31850 | 31850 | 31850 | 55 |
| 492 | 20240304 | 124400 | 6428463100 | 31850 | 31850 | 31850 | 31800 | 47 |
| 493 | 20240304 | 124300 | 6426966250 | 31850 | 31850 | 31850 | 31850 | 23 |
| 494 | 20240304 | 124200 | 6426233700 | 31800 | 31850 | 31850 | 31800 | 59 |
| 495 | 20240304 | 124100 | 6424356150 | 31850 | 31850 | 31850 | 31800 | 91 |
| 496 | 20240304 | 124000 | 6421457850 | 31850 | 31800 | 31850 | 31800 | 82 |
| 497 | 20240304 | 123900 | 6418848000 | 31800 | 31850 | 31850 | 31800 | 261 |
| 498 | 20240304 | 123800 | 6410535250 | 31850 | 31850 | 31850 | 31850 | 69 |
| 499 | 20240304 | 123700 | 6408337600 | 31850 | 31800 | 31850 | 31800 | 125 |
| 500 | 20240304 | 123600 | 6404362500 | 31800 | 31800 | 31850 | 31800 | 862 |
| 501 | 20240304 | 123500 | 6376950800 | 31800 | 31800 | 31800 | 31800 | 88 |
| 502 | 20240304 | 123400 | 6374152400 | 31800 | 31800 | 31850 | 31800 | 51 |
| 503 | 20240304 | 123300 | 6372530550 | 31800 | 31800 | 31850 | 31800 | 885 |
| 504 | 20240304 | 123200 | 6344387300 | 31800 | 31700 | 31800 | 31700 | 131 |
| 505 | 20240304 | 123100 | 6340232900 | 31700 | 31750 | 31800 | 31700 | 55 |
| 506 | 20240304 | 123000 | 6338486050 | 31700 | 31800 | 31800 | 31700 | 214 |
| 507 | 20240304 | 122900 | 6331700900 | 31750 | 31750 | 31750 | 31750 | 20 |
| 508 | 20240304 | 122800 | 6331065900 | 31800 | 31800 | 31800 | 31700 | 45 |
| 509 | 20240304 | 122700 | 6329635000 | 31700 | 31800 | 31800 | 31700 | 29 |
| 510 | 20240304 | 122600 | 6328713900 | 31650 | 31800 | 31850 | 31600 | 1805 |
| 511 | 20240304 | 122500 | 6271462350 | 31850 | 31850 | 31850 | 31800 | 49 |
| 512 | 20240304 | 122400 | 6269902550 | 31850 | 31850 | 31850 | 31750 | 58 |
| 513 | 20240304 | 122300 | 6268057350 | 31800 | 31800 | 31800 | 31800 | 49 |
| 514 | 20240304 | 122200 | 6266499150 | 31850 | 31850 | 31850 | 31850 | 23 |
| 515 | 20240304 | 122100 | 6265766600 | 31850 | 31800 | 31850 | 31800 | 222 |
| 516 | 20240304 | 122000 | 6258699350 | 31850 | 31750 | 31850 | 31700 | 75 |
| 517 | 20240304 | 121900 | 6256319750 | 31750 | 31750 | 31750 | 31750 | 63 |
| 518 | 20240304 | 121800 | 6254319500 | 31800 | 31800 | 31850 | 31750 | 42 |
| 519 | 20240304 | 121700 | 6252984450 | 31750 | 31800 | 31850 | 31750 | 47 |
| 520 | 20240304 | 121600 | 6251489450 | 31800 | 31750 | 31800 | 31700 | 570 |
| 521 | 20240304 | 121500 | 6233391650 | 31800 | 31850 | 31850 | 31800 | 817 |
| 522 | 20240304 | 121400 | 6207409850 | 31850 | 31800 | 31850 | 31800 | 47 |
| 523 | 20240304 | 121300 | 6205912950 | 31850 | 31800 | 31850 | 31800 | 8 |
| 524 | 20240304 | 121200 | 6205658350 | 31800 | 31850 | 31900 | 31800 | 418 |
| 525 | 20240304 | 121100 | 6192343050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 526 | 20240304 | 121000 | 6192343050 | 31850 | 31900 | 31900 | 31850 | 49 |
| 527 | 20240304 | 120900 | 6190780150 | 31900 | 31900 | 31900 | 31900 | 24 |
| 528 | 20240304 | 120800 | 6190014550 | 31850 | 31900 | 31900 | 31850 | 33 |
| 529 | 20240304 | 120700 | 6188961950 | 31900 | 31900 | 31900 | 31900 | 89 |
| 530 | 20240304 | 120600 | 6186122850 | 31850 | 31850 | 31850 | 31850 | 105 |
| 531 | 20240304 | 120500 | 6182778600 | 31850 | 31950 | 31950 | 31850 | 51 |
| 532 | 20240304 | 120400 | 6181151850 | 31900 | 31900 | 31950 | 31900 | 25 |
| 533 | 20240304 | 120300 | 6180353350 | 31900 | 31950 | 31950 | 31900 | 171 |
| 534 | 20240304 | 120200 | 6174897350 | 31900 | 31950 | 32000 | 31900 | 828 |
| 535 | 20240304 | 120100 | 6148482250 | 31950 | 31950 | 32000 | 31950 | 204 |
| 536 | 20240304 | 120000 | 6141962450 | 32000 | 31950 | 32000 | 31950 | 1351 |
| 537 | 20240304 | 115900 | 6098759500 | 31950 | 31950 | 31950 | 31900 | 150 |
| 538 | 20240304 | 115800 | 6093968500 | 31950 | 31950 | 31950 | 31900 | 124 |
| 539 | 20240304 | 115700 | 6090006800 | 31950 | 31900 | 31950 | 31900 | 83 |
| 540 | 20240304 | 115600 | 6087359000 | 31900 | 31900 | 31900 | 31850 | 1213 |
| 541 | 20240304 | 115500 | 6048696550 | 31900 | 31900 | 31900 | 31900 | 14 |
| 542 | 20240304 | 115400 | 6048249950 | 31900 | 31900 | 31900 | 31850 | 784 |
| 543 | 20240304 | 115300 | 6023273450 | 31900 | 31900 | 31900 | 31850 | 74 |
| 544 | 20240304 | 115200 | 6020913650 | 31900 | 31800 | 31900 | 31800 | 673 |
| 545 | 20240304 | 115100 | 5999485650 | 31800 | 31750 | 31800 | 31750 | 231 |
| 546 | 20240304 | 115000 | 5992149050 | 31750 | 31750 | 31750 | 31750 | 383 |
| 547 | 20240304 | 114900 | 5979988800 | 31750 | 31750 | 31800 | 31750 | 79 |
| 548 | 20240304 | 114800 | 5977479450 | 31700 | 31800 | 31800 | 31700 | 47 |
| 549 | 20240304 | 114700 | 5975987250 | 31800 | 31750 | 31800 | 31750 | 85 |
| 550 | 20240304 | 114600 | 5973288400 | 31750 | 31750 | 31800 | 31700 | 403 |
| 551 | 20240304 | 114500 | 5960495850 | 31750 | 31750 | 31750 | 31750 | 44 |
| 552 | 20240304 | 114400 | 5959098850 | 31800 | 31700 | 31800 | 31700 | 342 |
| 553 | 20240304 | 114300 | 5948234650 | 31750 | 31750 | 31750 | 31750 | 24 |
| 554 | 20240304 | 114200 | 5947472650 | 31800 | 31700 | 31800 | 31700 | 44 |
| 555 | 20240304 | 114100 | 5946076500 | 31700 | 31750 | 31750 | 31650 | 28 |
| 556 | 20240304 | 114000 | 5945187900 | 31750 | 31750 | 31750 | 31700 | 533 |
| 557 | 20240304 | 113900 | 5928290800 | 31750 | 31750 | 31750 | 31700 | 92 |
| 558 | 20240304 | 113800 | 5925371700 | 31800 | 31800 | 31800 | 31700 | 27 |
| 559 | 20240304 | 113700 | 5924513200 | 31750 | 31800 | 31800 | 31750 | 141 |
| 560 | 20240304 | 113600 | 5920034400 | 31800 | 31700 | 31800 | 31700 | 1193 |
| 561 | 20240304 | 113500 | 5882172400 | 31700 | 31700 | 31700 | 31700 | 132 |
| 562 | 20240304 | 113400 | 5877988000 | 31700 | 31700 | 31750 | 31650 | 311 |
| 563 | 20240304 | 113300 | 5868133500 | 31700 | 31700 | 31700 | 31700 | 27 |
| 564 | 20240304 | 113200 | 5867277600 | 31700 | 31650 | 31700 | 31650 | 235 |
| 565 | 20240304 | 113100 | 5859838250 | 31700 | 31650 | 31700 | 31650 | 282 |
| 566 | 20240304 | 113000 | 5850912050 | 31650 | 31650 | 31650 | 31650 | 100 |
| 567 | 20240304 | 112900 | 5847747050 | 31650 | 31650 | 31650 | 31600 | 110 |
| 568 | 20240304 | 112800 | 5844265650 | 31650 | 31650 | 31650 | 31650 | 647 |
| 569 | 20240304 | 112700 | 5823788100 | 31650 | 31650 | 31650 | 31600 | 746 |
| 570 | 20240304 | 112600 | 5800177300 | 31650 | 31650 | 31650 | 31650 | 24 |
| 571 | 20240304 | 112500 | 5799417700 | 31650 | 31600 | 31650 | 31600 | 88 |
| 572 | 20240304 | 112400 | 5796636850 | 31600 | 31550 | 31600 | 31550 | 3 |
| 573 | 20240304 | 112300 | 5796542150 | 31600 | 31500 | 31600 | 31500 | 1001 |
| 574 | 20240304 | 112200 | 5765003500 | 31500 | 31500 | 31500 | 31500 | 18 |
| 575 | 20240304 | 112100 | 5764436500 | 31550 | 31550 | 31550 | 31550 | 50 |
| 576 | 20240304 | 112000 | 5762859000 | 31500 | 31500 | 31550 | 31500 | 108 |
| 577 | 20240304 | 111900 | 5759455850 | 31500 | 31550 | 31550 | 31500 | 32 |
| 578 | 20240304 | 111800 | 5758447650 | 31550 | 31550 | 31600 | 31550 | 292 |
| 579 | 20240304 | 111700 | 5749227700 | 31550 | 31600 | 31600 | 31550 | 107 |
| 580 | 20240304 | 111600 | 5745851600 | 31600 | 31600 | 31600 | 31550 | 197 |
| 581 | 20240304 | 111500 | 5739632400 | 31600 | 31600 | 31600 | 31600 | 84 |
| 582 | 20240304 | 111400 | 5736978000 | 31600 | 31600 | 31600 | 31600 | 268 |
| 583 | 20240304 | 111300 | 5728509200 | 31550 | 31600 | 31600 | 31550 | 238 |
| 584 | 20240304 | 111200 | 5721000200 | 31600 | 31650 | 31650 | 31550 | 61 |
| 585 | 20240304 | 111100 | 5719074350 | 31650 | 31500 | 31650 | 31500 | 711 |
| 586 | 20240304 | 111000 | 5696572850 | 31650 | 31600 | 31650 | 31550 | 933 |
| 587 | 20240304 | 110900 | 5667051500 | 31500 | 31500 | 31600 | 31450 | 141 |
| 588 | 20240304 | 110800 | 5662603400 | 31500 | 31450 | 31500 | 31450 | 16 |
| 589 | 20240304 | 110700 | 5662099900 | 31400 | 31350 | 31650 | 31350 | 770 |
| 590 | 20240304 | 110600 | 5637787150 | 31300 | 31300 | 31400 | 31300 | 3769 |
| 591 | 20240304 | 110500 | 5519638450 | 31300 | 31350 | 31350 | 31300 | 144 |
| 592 | 20240304 | 110400 | 5515130100 | 31350 | 31400 | 31400 | 31250 | 560 |
| 593 | 20240304 | 110300 | 5497590300 | 31400 | 31450 | 31450 | 31400 | 81 |
| 594 | 20240304 | 110200 | 5495046850 | 31450 | 31450 | 31450 | 31400 | 121 |
| 595 | 20240304 | 110100 | 5491243950 | 31450 | 31450 | 31450 | 31450 | 31 |
| 596 | 20240304 | 110000 | 5490269000 | 31400 | 31400 | 31400 | 31400 | 102 |
| 597 | 20240304 | 105900 | 5487066200 | 31400 | 31350 | 31400 | 31350 | 85 |
| 598 | 20240304 | 105800 | 5484399950 | 31350 | 31300 | 31350 | 31300 | 203 |
| 599 | 20240304 | 105700 | 5478037850 | 31350 | 31350 | 31350 | 31350 | 14 |
| 600 | 20240304 | 105600 | 5477598950 | 31300 | 31350 | 31350 | 31300 | 64 |
| 601 | 20240304 | 105500 | 5475595500 | 31350 | 31350 | 31350 | 31350 | 96 |
| 602 | 20240304 | 105400 | 5472585900 | 31350 | 31400 | 31400 | 31350 | 241 |
| 603 | 20240304 | 105300 | 5465030050 | 31450 | 31550 | 31550 | 31400 | 763 |
| 604 | 20240304 | 105200 | 5441042500 | 31550 | 31550 | 31550 | 31550 | 97 |
| 605 | 20240304 | 105100 | 5437982150 | 31500 | 31500 | 31500 | 31500 | 88 |
| 606 | 20240304 | 105000 | 5435210150 | 31500 | 31500 | 31500 | 31500 | 74 |
| 607 | 20240304 | 104900 | 5432879150 | 31550 | 31400 | 31550 | 31400 | 2332 |
| 608 | 20240304 | 104800 | 5359487700 | 31350 | 31350 | 31350 | 31350 | 635 |
| 609 | 20240304 | 104700 | 5339580450 | 31350 | 31200 | 31350 | 31200 | 1947 |
| 610 | 20240304 | 104600 | 5278802250 | 31200 | 31350 | 31350 | 31200 | 2118 |
| 611 | 20240304 | 104500 | 5212643700 | 31350 | 31350 | 31350 | 31300 | 302 |
| 612 | 20240304 | 104400 | 5203187800 | 31350 | 31400 | 31400 | 31350 | 286 |
| 613 | 20240304 | 104300 | 5194216900 | 31350 | 31400 | 31400 | 31350 | 696 |
| 614 | 20240304 | 104200 | 5172390650 | 31400 | 31350 | 31400 | 31350 | 73 |
| 615 | 20240304 | 104100 | 5170100300 | 31350 | 31450 | 31450 | 31350 | 107 |
| 616 | 20240304 | 104000 | 5166740650 | 31450 | 31400 | 31450 | 31400 | 121 |
| 617 | 20240304 | 103900 | 5162941200 | 31500 | 31400 | 31500 | 31400 | 530 |
| 618 | 20240304 | 103800 | 5146285400 | 31400 | 31300 | 31400 | 31300 | 737 |
| 619 | 20240304 | 103700 | 5123179950 | 31300 | 31250 | 31300 | 31200 | 306 |
| 620 | 20240304 | 103600 | 5113620850 | 31200 | 31200 | 31250 | 31200 | 35 |
| 621 | 20240304 | 103500 | 5112527550 | 31200 | 31150 | 31200 | 31150 | 884 |
| 622 | 20240304 | 103400 | 5084954100 | 31200 | 31300 | 31300 | 31200 | 2457 |
| 623 | 20240304 | 103300 | 5008252200 | 31300 | 31300 | 31350 | 31300 | 749 |
| 624 | 20240304 | 103200 | 4984808000 | 31350 | 31300 | 31350 | 31300 | 24 |
| 625 | 20240304 | 103100 | 4984056300 | 31300 | 31300 | 31300 | 31250 | 1096 |
| 626 | 20240304 | 103000 | 4949789150 | 31350 | 31300 | 31350 | 31300 | 580 |
| 627 | 20240304 | 102900 | 4931634950 | 31300 | 31350 | 31350 | 31300 | 461 |
| 628 | 20240304 | 102800 | 4917200450 | 31350 | 31450 | 31450 | 31350 | 233 |
| 629 | 20240304 | 102700 | 4909887300 | 31400 | 31400 | 31450 | 31250 | 5793 |
| 630 | 20240304 | 102600 | 4728465700 | 31450 | 31350 | 31450 | 31350 | 2670 |
| 631 | 20240304 | 102500 | 4644757650 | 31350 | 31450 | 31450 | 31350 | 2204 |
| 632 | 20240304 | 102400 | 4575499550 | 31450 | 31550 | 31550 | 31450 | 3458 |
| 633 | 20240304 | 102300 | 4466597500 | 31550 | 31550 | 31550 | 31500 | 2073 |
| 634 | 20240304 | 102200 | 4401194400 | 31550 | 31600 | 31750 | 31550 | 267 |
| 635 | 20240304 | 102100 | 4392756350 | 31600 | 31600 | 31600 | 31550 | 457 |
| 636 | 20240304 | 102000 | 4378315400 | 31600 | 31650 | 31650 | 31600 | 1891 |
| 637 | 20240304 | 101900 | 4318549050 | 31700 | 31750 | 31750 | 31700 | 1001 |
| 638 | 20240304 | 101800 | 4286773550 | 31800 | 31700 | 31800 | 31700 | 204 |
| 639 | 20240304 | 101700 | 4280297550 | 31650 | 31650 | 31650 | 31650 | 130 |
| 640 | 20240304 | 101600 | 4276183050 | 31650 | 31700 | 31800 | 31650 | 376 |
| 641 | 20240304 | 101500 | 4264264300 | 31700 | 31650 | 31700 | 31650 | 237 |
| 642 | 20240304 | 101400 | 4256762100 | 31600 | 31550 | 31600 | 31550 | 772 |
| 643 | 20240304 | 101300 | 4232382850 | 31550 | 31600 | 31600 | 31550 | 61 |
| 644 | 20240304 | 101200 | 4230456700 | 31600 | 31550 | 31600 | 31550 | 245 |
| 645 | 20240304 | 101100 | 4222726600 | 31550 | 31600 | 31600 | 31550 | 78 |
| 646 | 20240304 | 101000 | 4220264450 | 31600 | 31550 | 31600 | 31550 | 52 |
| 647 | 20240304 | 100900 | 4218623800 | 31550 | 31550 | 31600 | 31550 | 254 |
| 648 | 20240304 | 100800 | 4210603450 | 31600 | 31650 | 31650 | 31600 | 1458 |
| 649 | 20240304 | 100700 | 4164525900 | 31700 | 31650 | 31700 | 31650 | 245 |
| 650 | 20240304 | 100600 | 4156771600 | 31650 | 31650 | 31650 | 31600 | 195 |
| 651 | 20240304 | 100500 | 4150604750 | 31650 | 31650 | 31650 | 31600 | 110 |
| 652 | 20240304 | 100400 | 4147124100 | 31600 | 31650 | 31650 | 31600 | 302 |
| 653 | 20240304 | 100300 | 4137579600 | 31650 | 31650 | 31650 | 31650 | 469 |
| 654 | 20240304 | 100200 | 4122735750 | 31650 | 31650 | 31650 | 31650 | 136 |
| 655 | 20240304 | 100100 | 4118431350 | 31650 | 31700 | 31700 | 31650 | 2279 |
| 656 | 20240304 | 100000 | 4046290000 | 31650 | 31650 | 31700 | 31650 | 222 |
| 657 | 20240304 | 095900 | 4039255700 | 31700 | 31700 | 31700 | 31650 | 156 |
| 658 | 20240304 | 095800 | 4034312400 | 31700 | 31700 | 31700 | 31700 | 665 |
| 659 | 20240304 | 095700 | 4013231900 | 31700 | 31750 | 31750 | 31650 | 1904 |
| 660 | 20240304 | 095600 | 3952833950 | 31750 | 31750 | 31750 | 31750 | 190 |
| 661 | 20240304 | 095500 | 3946801450 | 31750 | 31850 | 31850 | 31750 | 250 |
| 662 | 20240304 | 095400 | 3938852000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 663 | 20240304 | 095300 | 3938852000 | 31900 | 31900 | 31900 | 31900 | 2 |
| 664 | 20240304 | 095200 | 3938788200 | 31800 | 31800 | 31900 | 31800 | 239 |
| 665 | 20240304 | 095100 | 3931186250 | 31800 | 31950 | 31950 | 31800 | 3232 |
| 666 | 20240304 | 095000 | 3828408200 | 32000 | 31950 | 32000 | 31800 | 6153 |
| 667 | 20240304 | 094900 | 3632374350 | 31950 | 32050 | 32050 | 31950 | 806 |
| 668 | 20240304 | 094800 | 3606616350 | 32000 | 31950 | 32050 | 31950 | 1639 |
| 669 | 20240304 | 094700 | 3554241850 | 31950 | 31950 | 31950 | 31900 | 253 |
| 670 | 20240304 | 094600 | 3546163450 | 31950 | 31950 | 31950 | 31950 | 76 |
| 671 | 20240304 | 094500 | 3543735250 | 31950 | 32000 | 32000 | 31950 | 248 |
| 672 | 20240304 | 094400 | 3535804750 | 31950 | 32000 | 32000 | 31950 | 4369 |
| 673 | 20240304 | 094300 | 3396054600 | 32050 | 32050 | 32100 | 32000 | 1859 |
| 674 | 20240304 | 094200 | 3336492000 | 32100 | 32050 | 32100 | 32050 | 325 |
| 675 | 20240304 | 094100 | 3326075650 | 32050 | 32050 | 32100 | 32050 | 931 |
| 676 | 20240304 | 094000 | 3296232050 | 32100 | 32050 | 32100 | 32050 | 1087 |
| 677 | 20240304 | 093900 | 3261387200 | 32050 | 32000 | 32050 | 32000 | 144 |
| 678 | 20240304 | 093800 | 3256778100 | 32000 | 32000 | 32000 | 32000 | 1348 |
| 679 | 20240304 | 093700 | 3213642100 | 32000 | 32050 | 32050 | 32000 | 2572 |
| 680 | 20240304 | 093600 | 3131337050 | 32000 | 31850 | 32000 | 31850 | 3389 |
| 681 | 20240304 | 093500 | 3022925450 | 31850 | 31800 | 31850 | 31800 | 202 |
| 682 | 20240304 | 093400 | 3016494750 | 31800 | 31800 | 31850 | 31800 | 1483 |
| 683 | 20240304 | 093300 | 2969303850 | 31850 | 31900 | 31950 | 31800 | 1287 |
| 684 | 20240304 | 093200 | 2928287200 | 31900 | 31850 | 31900 | 31800 | 467 |
| 685 | 20240304 | 093100 | 2913423350 | 31850 | 31950 | 31950 | 31800 | 2559 |
| 686 | 20240304 | 093000 | 2831821100 | 31950 | 31800 | 31950 | 31800 | 1143 |
| 687 | 20240304 | 092900 | 2795376750 | 31850 | 31850 | 31850 | 31800 | 285 |
| 688 | 20240304 | 092800 | 2786310650 | 31850 | 31800 | 31850 | 31750 | 438 |
| 689 | 20240304 | 092700 | 2772383950 | 31800 | 31850 | 31850 | 31700 | 2219 |
| 690 | 20240304 | 092600 | 2701823650 | 31850 | 31800 | 31850 | 31800 | 159 |
| 691 | 20240304 | 092500 | 2696762450 | 31850 | 31750 | 31850 | 31750 | 336 |
| 692 | 20240304 | 092400 | 2686072550 | 31850 | 31750 | 31850 | 31750 | 594 |
| 693 | 20240304 | 092300 | 2667202650 | 31800 | 31850 | 31850 | 31750 | 2014 |
| 694 | 20240304 | 092200 | 2603179750 | 31850 | 31850 | 31900 | 31850 | 239 |
| 695 | 20240304 | 092100 | 2595567550 | 31850 | 31900 | 31900 | 31850 | 418 |
| 696 | 20240304 | 092000 | 2582251300 | 31850 | 31800 | 31950 | 31750 | 1233 |
| 697 | 20240304 | 091900 | 2543026800 | 31800 | 31900 | 31900 | 31800 | 1050 |
| 698 | 20240304 | 091800 | 2509602700 | 31900 | 31900 | 32000 | 31900 | 767 |
| 699 | 20240304 | 091700 | 2485121200 | 31850 | 31800 | 31900 | 31800 | 616 |
| 700 | 20240304 | 091600 | 2465521450 | 31950 | 31700 | 31950 | 31650 | 1309 |
| 701 | 20240304 | 091500 | 2424023150 | 31700 | 31600 | 31700 | 31600 | 787 |
| 702 | 20240304 | 091400 | 2399096600 | 31650 | 31650 | 31700 | 31600 | 1076 |
| 703 | 20240304 | 091300 | 2365047500 | 31650 | 31650 | 31700 | 31600 | 1954 |
| 704 | 20240304 | 091200 | 2303232450 | 31700 | 31800 | 31950 | 31600 | 2822 |
| 705 | 20240304 | 091100 | 2213707550 | 31750 | 31850 | 31950 | 31750 | 23236 |
| 706 | 20240304 | 091000 | 1475468800 | 31850 | 31850 | 31900 | 31850 | 440 |
| 707 | 20240304 | 090900 | 1461451300 | 31850 | 31900 | 31950 | 31850 | 2015 |
| 708 | 20240304 | 090800 | 1397210500 | 31900 | 32100 | 32100 | 31900 | 4732 |
| 709 | 20240304 | 090700 | 1245847700 | 32050 | 32050 | 32100 | 32050 | 759 |
| 710 | 20240304 | 090600 | 1221510800 | 32100 | 32200 | 32200 | 32050 | 1050 |
| 711 | 20240304 | 090500 | 1187785700 | 32150 | 32300 | 32300 | 32050 | 4437 |
| 712 | 20240304 | 090400 | 1045141800 | 32350 | 32300 | 32350 | 32250 | 4456 |
| 713 | 20240304 | 090300 | 901207600 | 32300 | 32250 | 32300 | 32200 | 2365 |
| 714 | 20240304 | 090200 | 824927900 | 32250 | 32400 | 32400 | 32200 | 4445 |
| 715 | 20240304 | 090100 | 681518700 | 32400 | 32150 | 32450 | 32000 | 7431 |
| 716 | 20240304 | 090000 | 441274700 | 32000 | 32200 | 32200 | 31750 | 13595 |