38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 204400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 3 | 20240315 | 204300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240315 | 204200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240315 | 204100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240315 | 204000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240315 | 203900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240315 | 203800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240315 | 203700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240315 | 203600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240315 | 203500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240315 | 203400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240315 | 203300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240315 | 203200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240315 | 203100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240315 | 203000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240315 | 202900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240315 | 202800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240315 | 202700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240315 | 202600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240315 | 202500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240315 | 202400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240315 | 202300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240315 | 202200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240315 | 202100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240315 | 202000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240315 | 201900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240315 | 201800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240315 | 201700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240315 | 201600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240315 | 201500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240315 | 201400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 33 | 20240315 | 201300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240315 | 201200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240315 | 201100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240315 | 201000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240315 | 200900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240315 | 200800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240315 | 200700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240315 | 200600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240315 | 200500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240315 | 200400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240315 | 200300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240315 | 200200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240315 | 200100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240315 | 200000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240315 | 195900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240315 | 195800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240315 | 195700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240315 | 195600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240315 | 195500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240315 | 195400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240315 | 195300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240315 | 195200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240315 | 195100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240315 | 195000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240315 | 194900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240315 | 194800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240315 | 194700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240315 | 194600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240315 | 194500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240315 | 194400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 63 | 20240315 | 194300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240315 | 194200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240315 | 194100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240315 | 194000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240315 | 193900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240315 | 193800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240315 | 193700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240315 | 193600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240315 | 193500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240315 | 193400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240315 | 193300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240315 | 193200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240315 | 193100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240315 | 193000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240315 | 192900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240315 | 192800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240315 | 192700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240315 | 192600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240315 | 192500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240315 | 192400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240315 | 192300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240315 | 192200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240315 | 192100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240315 | 192000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240315 | 191900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240315 | 191800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240315 | 191700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240315 | 191600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240315 | 191500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240315 | 191400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 93 | 20240315 | 191300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240315 | 191200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240315 | 191100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240315 | 191000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240315 | 190900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240315 | 190800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240315 | 190700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240315 | 190600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240315 | 190500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240315 | 190400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240315 | 190300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240315 | 190200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240315 | 190100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240315 | 190000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240315 | 185900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240315 | 185800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240315 | 185700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240315 | 185600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240315 | 185500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240315 | 185400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240315 | 185300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240315 | 185200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240315 | 185100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240315 | 185000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240315 | 184900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240315 | 184800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240315 | 184700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240315 | 184600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240315 | 184500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240315 | 184400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 123 | 20240315 | 184300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240315 | 184200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240315 | 184100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240315 | 184000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240315 | 183900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240315 | 183800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240315 | 183700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240315 | 183600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240315 | 183500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240315 | 183400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240315 | 183300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240315 | 183200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240315 | 183100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240315 | 183000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240315 | 182900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240315 | 182800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240315 | 182700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240315 | 182600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240315 | 182500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240315 | 182400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240315 | 182300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240315 | 182200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240315 | 182100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240315 | 182000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240315 | 181900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240315 | 181800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240315 | 181700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240315 | 181600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240315 | 181500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240315 | 181400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 153 | 20240315 | 181300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240315 | 181200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240315 | 181100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240315 | 181000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240315 | 180900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240315 | 180800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240315 | 180700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240315 | 180600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240315 | 180500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240315 | 180400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240315 | 180300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240315 | 180200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240315 | 180100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240315 | 180000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240315 | 175900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240315 | 175800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240315 | 175700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240315 | 175600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240315 | 175500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240315 | 175400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240315 | 175300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240315 | 175200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240315 | 175100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240315 | 175000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240315 | 174900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240315 | 174800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240315 | 174700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240315 | 174600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240315 | 174500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240315 | 174400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 183 | 20240315 | 174300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240315 | 174200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240315 | 174100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240315 | 174000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240315 | 173900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240315 | 173800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240315 | 173700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240315 | 173600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240315 | 173500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240315 | 173400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240315 | 173300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240315 | 173200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240315 | 173100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240315 | 173000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240315 | 172900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240315 | 172800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240315 | 172700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240315 | 172600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240315 | 172500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240315 | 172400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240315 | 172300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240315 | 172200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240315 | 172100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240315 | 172000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240315 | 171900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240315 | 171800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240315 | 171700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240315 | 171600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240315 | 171500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240315 | 171400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 213 | 20240315 | 171300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240315 | 171200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240315 | 171100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20240315 | 171000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20240315 | 170900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20240315 | 170800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20240315 | 170700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20240315 | 170600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20240315 | 170500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20240315 | 170400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20240315 | 170300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20240315 | 170200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20240315 | 170100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20240315 | 170000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20240315 | 165900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20240315 | 165800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20240315 | 165700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20240315 | 165600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20240315 | 165500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20240315 | 165400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20240315 | 165300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240315 | 165200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20240315 | 165100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20240315 | 165000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20240315 | 164900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20240315 | 164800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240315 | 164700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20240315 | 164600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20240315 | 164500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20240315 | 164400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 243 | 20240315 | 164300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20240315 | 164200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20240315 | 164100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20240315 | 164000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20240315 | 163900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20240315 | 163800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20240315 | 163700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20240315 | 163600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20240315 | 163500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20240315 | 163400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20240315 | 163300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20240315 | 163200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20240315 | 163100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20240315 | 163000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20240315 | 162900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20240315 | 162800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20240315 | 162700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20240315 | 162600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20240315 | 162500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20240315 | 162400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20240315 | 162300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20240315 | 162200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20240315 | 162100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20240315 | 162000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20240315 | 161900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20240315 | 161800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20240315 | 161700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20240315 | 161600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20240315 | 161500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20240315 | 161400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 273 | 20240315 | 161300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20240315 | 161200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20240315 | 161100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20240315 | 161000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20240315 | 160900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20240315 | 160800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20240315 | 160700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20240315 | 160600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20240315 | 160500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20240315 | 160400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20240315 | 160300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20240315 | 160200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20240315 | 160100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20240315 | 160000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20240315 | 155900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20240315 | 155800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20240315 | 155700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20240315 | 155600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20240315 | 155500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20240315 | 155400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20240315 | 155300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20240315 | 155200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20240315 | 155100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20240315 | 155000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20240315 | 154900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20240315 | 154800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20240315 | 154700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 300 | 20240315 | 154600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 301 | 20240315 | 154500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 302 | 20240315 | 154400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 303 | 20240315 | 154300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 304 | 20240315 | 154200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20240315 | 154100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 306 | 20240315 | 154000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20240315 | 153900 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20240315 | 153800 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20240315 | 153700 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20240315 | 153600 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20240315 | 153500 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20240315 | 153400 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 313 | 20240315 | 153300 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20240315 | 153200 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20240315 | 153100 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 316 | 20240315 | 153000 | 11264586000 | 38100 | 38100 | 38100 | 38100 | 3052 |
| 317 | 20240315 | 152900 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 318 | 20240315 | 152800 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 319 | 20240315 | 152700 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 320 | 20240315 | 152600 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 321 | 20240315 | 152500 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 322 | 20240315 | 152400 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 323 | 20240315 | 152300 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 324 | 20240315 | 152200 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 325 | 20240315 | 152100 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 326 | 20240315 | 152000 | 11148304800 | 38050 | 38050 | 38050 | 38050 | 0 |
| 327 | 20240315 | 151900 | 11148304800 | 38050 | 38000 | 38050 | 38000 | 1052 |
| 328 | 20240315 | 151800 | 11108296250 | 38050 | 38100 | 38100 | 38000 | 325 |
| 329 | 20240315 | 151700 | 11095942600 | 38100 | 38000 | 38100 | 37950 | 481 |
| 330 | 20240315 | 151600 | 11077662200 | 38000 | 38000 | 38000 | 37950 | 99 |
| 331 | 20240315 | 151500 | 11073903600 | 38000 | 37950 | 38000 | 37950 | 465 |
| 332 | 20240315 | 151400 | 11056251250 | 37950 | 37900 | 38000 | 37900 | 988 |
| 333 | 20240315 | 151300 | 11018791550 | 37950 | 38000 | 38000 | 37950 | 1133 |
| 334 | 20240315 | 151200 | 10975764200 | 38000 | 38050 | 38050 | 38000 | 441 |
| 335 | 20240315 | 151100 | 10958994000 | 38100 | 38150 | 38150 | 38050 | 1269 |
| 336 | 20240315 | 151000 | 10910636750 | 38100 | 38100 | 38150 | 38100 | 87 |
| 337 | 20240315 | 150900 | 10907319300 | 38100 | 38150 | 38150 | 38100 | 213 |
| 338 | 20240315 | 150800 | 10899195350 | 38150 | 38150 | 38150 | 38100 | 213 |
| 339 | 20240315 | 150700 | 10891075150 | 38150 | 38050 | 38150 | 38050 | 430 |
| 340 | 20240315 | 150600 | 10874682500 | 38050 | 38100 | 38150 | 38050 | 193 |
| 341 | 20240315 | 150500 | 10867328250 | 38100 | 38150 | 38150 | 38000 | 982 |
| 342 | 20240315 | 150400 | 10829972350 | 38100 | 38100 | 38150 | 38100 | 230 |
| 343 | 20240315 | 150300 | 10821205100 | 38050 | 38050 | 38150 | 38050 | 279 |
| 344 | 20240315 | 150200 | 10810572300 | 38050 | 38100 | 38100 | 38050 | 152 |
| 345 | 20240315 | 150100 | 10804781900 | 38050 | 38150 | 38150 | 38050 | 307 |
| 346 | 20240315 | 150000 | 10793087400 | 38150 | 38100 | 38150 | 38050 | 304 |
| 347 | 20240315 | 145900 | 10781494850 | 38100 | 38050 | 38100 | 38050 | 73 |
| 348 | 20240315 | 145800 | 10778715900 | 38100 | 38150 | 38150 | 38050 | 152 |
| 349 | 20240315 | 145700 | 10772924450 | 38050 | 38150 | 38150 | 38050 | 267 |
| 350 | 20240315 | 145600 | 10762752950 | 38050 | 38100 | 38200 | 38050 | 578 |
| 351 | 20240315 | 145500 | 10740719400 | 38100 | 38200 | 38200 | 38100 | 214 |
| 352 | 20240315 | 145400 | 10732556350 | 38150 | 38150 | 38200 | 38150 | 487 |
| 353 | 20240315 | 145300 | 10713967600 | 38100 | 38150 | 38150 | 38050 | 456 |
| 354 | 20240315 | 145200 | 10696606900 | 38100 | 38150 | 38150 | 38050 | 167 |
| 355 | 20240315 | 145100 | 10690247850 | 38150 | 38100 | 38150 | 38100 | 461 |
| 356 | 20240315 | 145000 | 10672675750 | 38100 | 38200 | 38200 | 38100 | 182 |
| 357 | 20240315 | 144900 | 10665737100 | 38000 | 38150 | 38200 | 38000 | 1779 |
| 358 | 20240315 | 144800 | 10598047050 | 38100 | 38150 | 38200 | 38100 | 491 |
| 359 | 20240315 | 144700 | 10579313150 | 38200 | 38150 | 38200 | 38150 | 359 |
| 360 | 20240315 | 144600 | 10565610750 | 38150 | 38150 | 38200 | 38150 | 73 |
| 361 | 20240315 | 144500 | 10562825700 | 38150 | 38150 | 38200 | 38150 | 687 |
| 362 | 20240315 | 144400 | 10536601100 | 38100 | 38100 | 38150 | 38050 | 199 |
| 363 | 20240315 | 144300 | 10529019200 | 38100 | 38050 | 38150 | 38050 | 110 |
| 364 | 20240315 | 144200 | 10524826500 | 38050 | 38100 | 38100 | 38050 | 96 |
| 365 | 20240315 | 144100 | 10521169250 | 38150 | 38100 | 38150 | 38050 | 523 |
| 366 | 20240315 | 144000 | 10501257500 | 38050 | 38100 | 38150 | 38050 | 55 |
| 367 | 20240315 | 143900 | 10499162300 | 38100 | 38100 | 38100 | 38050 | 478 |
| 368 | 20240315 | 143800 | 10480950850 | 38150 | 38150 | 38150 | 38100 | 262 |
| 369 | 20240315 | 143700 | 10470959200 | 38150 | 38100 | 38150 | 38100 | 137 |
| 370 | 20240315 | 143600 | 10465735750 | 38100 | 38100 | 38150 | 38100 | 215 |
| 371 | 20240315 | 143500 | 10457536700 | 38100 | 38150 | 38150 | 38100 | 227 |
| 372 | 20240315 | 143400 | 10448879800 | 38150 | 38150 | 38250 | 38150 | 300 |
| 373 | 20240315 | 143300 | 10437426150 | 38200 | 38200 | 38200 | 38150 | 70 |
| 374 | 20240315 | 143200 | 10434755000 | 38200 | 38200 | 38200 | 38150 | 180 |
| 375 | 20240315 | 143100 | 10427879750 | 38200 | 38200 | 38250 | 38200 | 218 |
| 376 | 20240315 | 143000 | 10419550900 | 38200 | 38200 | 38200 | 38150 | 268 |
| 377 | 20240315 | 142900 | 10409313750 | 38200 | 38250 | 38250 | 38200 | 123 |
| 378 | 20240315 | 142800 | 10404610850 | 38250 | 38150 | 38250 | 38150 | 455 |
| 379 | 20240315 | 142700 | 10387237450 | 38150 | 38150 | 38200 | 38150 | 170 |
| 380 | 20240315 | 142600 | 10380746700 | 38200 | 38150 | 38200 | 38150 | 72 |
| 381 | 20240315 | 142500 | 10377997500 | 38200 | 38150 | 38200 | 38150 | 233 |
| 382 | 20240315 | 142400 | 10369098150 | 38200 | 38200 | 38200 | 38100 | 347 |
| 383 | 20240315 | 142300 | 10355855550 | 38150 | 38200 | 38250 | 38150 | 71 |
| 384 | 20240315 | 142200 | 10353142300 | 38250 | 38300 | 38300 | 38150 | 272 |
| 385 | 20240315 | 142100 | 10342751600 | 38250 | 38250 | 38300 | 38200 | 102 |
| 386 | 20240315 | 142000 | 10338848950 | 38300 | 38200 | 38300 | 38100 | 214 |
| 387 | 20240315 | 141900 | 10330684300 | 38250 | 38200 | 38250 | 38200 | 289 |
| 388 | 20240315 | 141800 | 10319635450 | 38200 | 38250 | 38250 | 38150 | 638 |
| 389 | 20240315 | 141700 | 10295237750 | 38250 | 38200 | 38250 | 38200 | 305 |
| 390 | 20240315 | 141600 | 10283584300 | 38150 | 38200 | 38250 | 38150 | 528 |
| 391 | 20240315 | 141500 | 10263413200 | 38200 | 38150 | 38200 | 38150 | 805 |
| 392 | 20240315 | 141400 | 10232685550 | 38150 | 38200 | 38200 | 38150 | 245 |
| 393 | 20240315 | 141300 | 10223337150 | 38150 | 38200 | 38200 | 38150 | 372 |
| 394 | 20240315 | 141200 | 10209135450 | 38200 | 38100 | 38250 | 38100 | 317 |
| 395 | 20240315 | 141100 | 10197030300 | 38100 | 37950 | 38100 | 37950 | 69 |
| 396 | 20240315 | 141000 | 10194402300 | 37950 | 38100 | 38100 | 37950 | 236 |
| 397 | 20240315 | 140900 | 10185423800 | 38100 | 38000 | 38100 | 38000 | 385 |
| 398 | 20240315 | 140800 | 10170788900 | 37850 | 38000 | 38000 | 37850 | 332 |
| 399 | 20240315 | 140700 | 10158204200 | 38000 | 37900 | 38000 | 37900 | 302 |
| 400 | 20240315 | 140600 | 10146756100 | 37950 | 38000 | 38000 | 37900 | 415 |
| 401 | 20240315 | 140500 | 10131006850 | 38000 | 37950 | 38000 | 37950 | 76 |
| 402 | 20240315 | 140400 | 10128121950 | 37950 | 38050 | 38150 | 37950 | 121 |
| 403 | 20240315 | 140300 | 10123518150 | 38000 | 38000 | 38050 | 38000 | 403 |
| 404 | 20240315 | 140200 | 10108201200 | 38000 | 38050 | 38100 | 38000 | 323 |
| 405 | 20240315 | 140100 | 10095910650 | 38050 | 38150 | 38200 | 38050 | 378 |
| 406 | 20240315 | 140000 | 10081517300 | 38150 | 38050 | 38200 | 38050 | 212 |
| 407 | 20240315 | 135900 | 10073428650 | 38100 | 38100 | 38100 | 38050 | 201 |
| 408 | 20240315 | 135800 | 10065773500 | 38100 | 38100 | 38100 | 38100 | 73 |
| 409 | 20240315 | 135700 | 10062992200 | 38050 | 37950 | 38050 | 37950 | 684 |
| 410 | 20240315 | 135600 | 10036986400 | 37950 | 37900 | 38000 | 37900 | 358 |
| 411 | 20240315 | 135500 | 10023396800 | 37950 | 37950 | 37950 | 37900 | 480 |
| 412 | 20240315 | 135400 | 10005197600 | 37950 | 37950 | 38000 | 37950 | 879 |
| 413 | 20240315 | 135300 | 9971826000 | 37950 | 37950 | 37950 | 37900 | 343 |
| 414 | 20240315 | 135200 | 9958816650 | 37950 | 38050 | 38050 | 37900 | 2720 |
| 415 | 20240315 | 135100 | 9855471700 | 38050 | 38050 | 38100 | 38000 | 807 |
| 416 | 20240315 | 135000 | 9824787800 | 38050 | 38100 | 38100 | 38050 | 671 |
| 417 | 20240315 | 134900 | 9799255750 | 38100 | 38050 | 38100 | 38050 | 272 |
| 418 | 20240315 | 134800 | 9788900900 | 38050 | 38200 | 38200 | 38050 | 610 |
| 419 | 20240315 | 134700 | 9765664350 | 38200 | 38200 | 38200 | 38100 | 2258 |
| 420 | 20240315 | 134600 | 9679535100 | 38250 | 38300 | 38300 | 38200 | 133 |
| 421 | 20240315 | 134500 | 9674447850 | 38300 | 38200 | 38300 | 38200 | 269 |
| 422 | 20240315 | 134400 | 9664163750 | 38200 | 38250 | 38250 | 38200 | 391 |
| 423 | 20240315 | 134300 | 9649208550 | 38300 | 38350 | 38350 | 38250 | 131 |
| 424 | 20240315 | 134200 | 9644189250 | 38250 | 38250 | 38350 | 38250 | 85 |
| 425 | 20240315 | 134100 | 9640937300 | 38250 | 38250 | 38250 | 38200 | 351 |
| 426 | 20240315 | 134000 | 9627518950 | 38250 | 38200 | 38250 | 38150 | 420 |
| 427 | 20240315 | 133900 | 9611486250 | 38200 | 38250 | 38250 | 38200 | 1486 |
| 428 | 20240315 | 133800 | 9554715050 | 38250 | 38250 | 38250 | 38250 | 113 |
| 429 | 20240315 | 133700 | 9550392800 | 38250 | 38300 | 38350 | 38250 | 2861 |
| 430 | 20240315 | 133600 | 9440852350 | 38300 | 38300 | 38400 | 38300 | 228 |
| 431 | 20240315 | 133500 | 9432113500 | 38350 | 38300 | 38350 | 38300 | 536 |
| 432 | 20240315 | 133400 | 9411560400 | 38350 | 38350 | 38350 | 38300 | 95 |
| 433 | 20240315 | 133300 | 9407919750 | 38300 | 38350 | 38400 | 38300 | 852 |
| 434 | 20240315 | 133200 | 9375250750 | 38400 | 38350 | 38400 | 38350 | 254 |
| 435 | 20240315 | 133100 | 9365499450 | 38400 | 38350 | 38400 | 38350 | 78 |
| 436 | 20240315 | 133000 | 9362506100 | 38350 | 38350 | 38350 | 38350 | 297 |
| 437 | 20240315 | 132900 | 9351116150 | 38350 | 38350 | 38450 | 38350 | 446 |
| 438 | 20240315 | 132800 | 9334003400 | 38400 | 38350 | 38400 | 38350 | 263 |
| 439 | 20240315 | 132700 | 9323912500 | 38350 | 38350 | 38400 | 38300 | 562 |
| 440 | 20240315 | 132600 | 9302365250 | 38350 | 38350 | 38400 | 38350 | 332 |
| 441 | 20240315 | 132500 | 9289632200 | 38350 | 38400 | 38450 | 38350 | 736 |
| 442 | 20240315 | 132400 | 9261388200 | 38400 | 38450 | 38550 | 38400 | 953 |
| 443 | 20240315 | 132300 | 9224771650 | 38450 | 38500 | 38550 | 38450 | 291 |
| 444 | 20240315 | 132200 | 9213572800 | 38550 | 38450 | 38550 | 38450 | 184 |
| 445 | 20240315 | 132100 | 9206487200 | 38500 | 38600 | 38650 | 38500 | 550 |
| 446 | 20240315 | 132000 | 9185302500 | 38600 | 38600 | 38600 | 38500 | 203 |
| 447 | 20240315 | 131900 | 9177467700 | 38500 | 38550 | 38600 | 38500 | 207 |
| 448 | 20240315 | 131800 | 9169487150 | 38550 | 38550 | 38650 | 38500 | 150 |
| 449 | 20240315 | 131700 | 9163701900 | 38600 | 38600 | 38600 | 38600 | 665 |
| 450 | 20240315 | 131600 | 9138032900 | 38600 | 38550 | 38600 | 38500 | 652 |
| 451 | 20240315 | 131500 | 9112887550 | 38550 | 38550 | 38550 | 38500 | 151 |
| 452 | 20240315 | 131400 | 9107066950 | 38550 | 38500 | 38550 | 38500 | 63 |
| 453 | 20240315 | 131300 | 9104638550 | 38550 | 38450 | 38550 | 38400 | 658 |
| 454 | 20240315 | 131200 | 9079310900 | 38400 | 38400 | 38450 | 38400 | 111 |
| 455 | 20240315 | 131100 | 9075048450 | 38450 | 38400 | 38450 | 38400 | 219 |
| 456 | 20240315 | 131000 | 9066632200 | 38400 | 38350 | 38400 | 38350 | 612 |
| 457 | 20240315 | 130900 | 9043154150 | 38350 | 38350 | 38400 | 38350 | 122 |
| 458 | 20240315 | 130800 | 9038470250 | 38400 | 38400 | 38400 | 38400 | 57 |
| 459 | 20240315 | 130700 | 9036281450 | 38450 | 38300 | 38450 | 38300 | 173 |
| 460 | 20240315 | 130600 | 9029637450 | 38300 | 38350 | 38400 | 38300 | 505 |
| 461 | 20240315 | 130500 | 9010284750 | 38400 | 38400 | 38400 | 38350 | 178 |
| 462 | 20240315 | 130400 | 9003449800 | 38500 | 38350 | 38500 | 38350 | 363 |
| 463 | 20240315 | 130300 | 8989505300 | 38400 | 38400 | 38400 | 38350 | 970 |
| 464 | 20240315 | 130200 | 8952259050 | 38450 | 38500 | 38500 | 38450 | 179 |
| 465 | 20240315 | 130100 | 8945374100 | 38500 | 38450 | 38500 | 38400 | 353 |
| 466 | 20240315 | 130000 | 8931790500 | 38400 | 38500 | 38500 | 38400 | 641 |
| 467 | 20240315 | 125900 | 8907137300 | 38500 | 38500 | 38500 | 38500 | 103 |
| 468 | 20240315 | 125800 | 8903171800 | 38450 | 38500 | 38500 | 38450 | 233 |
| 469 | 20240315 | 125700 | 8894201800 | 38500 | 38500 | 38500 | 38500 | 449 |
| 470 | 20240315 | 125600 | 8876915300 | 38550 | 38500 | 38550 | 38450 | 1061 |
| 471 | 20240315 | 125500 | 8836066350 | 38450 | 38450 | 38500 | 38450 | 323 |
| 472 | 20240315 | 125400 | 8823635350 | 38450 | 38500 | 38500 | 38400 | 512 |
| 473 | 20240315 | 125300 | 8803949050 | 38500 | 38400 | 38500 | 38350 | 444 |
| 474 | 20240315 | 125200 | 8786888200 | 38450 | 38400 | 38450 | 38400 | 582 |
| 475 | 20240315 | 125100 | 8764512100 | 38400 | 38400 | 38450 | 38400 | 184 |
| 476 | 20240315 | 125000 | 8757445950 | 38400 | 38350 | 38450 | 38350 | 564 |
| 477 | 20240315 | 124900 | 8735792150 | 38400 | 38350 | 38400 | 38350 | 331 |
| 478 | 20240315 | 124800 | 8723097100 | 38350 | 38350 | 38350 | 38350 | 96 |
| 479 | 20240315 | 124700 | 8719415500 | 38300 | 38350 | 38350 | 38300 | 527 |
| 480 | 20240315 | 124600 | 8699213350 | 38350 | 38350 | 38350 | 38350 | 32 |
| 481 | 20240315 | 124500 | 8697986150 | 38400 | 38350 | 38400 | 38350 | 66 |
| 482 | 20240315 | 124400 | 8695454100 | 38350 | 38400 | 38400 | 38300 | 162 |
| 483 | 20240315 | 124300 | 8689240400 | 38350 | 38350 | 38350 | 38350 | 94 |
| 484 | 20240315 | 124200 | 8685635500 | 38300 | 38350 | 38400 | 38300 | 202 |
| 485 | 20240315 | 124100 | 8677896350 | 38350 | 38350 | 38350 | 38350 | 218 |
| 486 | 20240315 | 124000 | 8669536050 | 38350 | 38300 | 38350 | 38300 | 188 |
| 487 | 20240315 | 123900 | 8662327000 | 38350 | 38400 | 38400 | 38300 | 345 |
| 488 | 20240315 | 123800 | 8649096300 | 38400 | 38350 | 38400 | 38350 | 498 |
| 489 | 20240315 | 123700 | 8629989950 | 38350 | 38400 | 38400 | 38300 | 639 |
| 490 | 20240315 | 123600 | 8605481650 | 38450 | 38400 | 38450 | 38350 | 792 |
| 491 | 20240315 | 123500 | 8575075500 | 38400 | 38400 | 38500 | 38400 | 562 |
| 492 | 20240315 | 123400 | 8553484100 | 38450 | 38500 | 38500 | 38450 | 265 |
| 493 | 20240315 | 123300 | 8543294250 | 38500 | 38500 | 38550 | 38450 | 195 |
| 494 | 20240315 | 123200 | 8535783250 | 38550 | 38500 | 38550 | 38450 | 389 |
| 495 | 20240315 | 123100 | 8520806200 | 38450 | 38450 | 38450 | 38450 | 103 |
| 496 | 20240315 | 123000 | 8516845850 | 38500 | 38500 | 38500 | 38450 | 92 |
| 497 | 20240315 | 122900 | 8513304750 | 38500 | 38450 | 38500 | 38450 | 243 |
| 498 | 20240315 | 122800 | 8503949900 | 38450 | 38500 | 38500 | 38450 | 178 |
| 499 | 20240315 | 122700 | 8497099000 | 38500 | 38550 | 38550 | 38500 | 205 |
| 500 | 20240315 | 122600 | 8489203550 | 38550 | 38500 | 38550 | 38500 | 275 |
| 501 | 20240315 | 122500 | 8478604650 | 38500 | 38500 | 38500 | 38500 | 28 |
| 502 | 20240315 | 122400 | 8477526650 | 38500 | 38500 | 38550 | 38500 | 324 |
| 503 | 20240315 | 122300 | 8465051150 | 38400 | 38500 | 38500 | 38400 | 643 |
| 504 | 20240315 | 122200 | 8440328000 | 38500 | 38450 | 38500 | 38450 | 271 |
| 505 | 20240315 | 122100 | 8429904750 | 38500 | 38500 | 38500 | 38500 | 185 |
| 506 | 20240315 | 122000 | 8422782250 | 38500 | 38400 | 38500 | 38400 | 202 |
| 507 | 20240315 | 121900 | 8415006350 | 38500 | 38400 | 38500 | 38400 | 1106 |
| 508 | 20240315 | 121800 | 8372501400 | 38400 | 38350 | 38400 | 38350 | 279 |
| 509 | 20240315 | 121700 | 8361791850 | 38350 | 38350 | 38400 | 38300 | 474 |
| 510 | 20240315 | 121600 | 8343612250 | 38400 | 38300 | 38400 | 38300 | 398 |
| 511 | 20240315 | 121500 | 8328351400 | 38350 | 38250 | 38350 | 38250 | 267 |
| 512 | 20240315 | 121400 | 8318127050 | 38300 | 38300 | 38300 | 38250 | 127 |
| 513 | 20240315 | 121300 | 8313268250 | 38350 | 38350 | 38350 | 38250 | 1671 |
| 514 | 20240315 | 121200 | 8249221500 | 38400 | 38350 | 38400 | 38350 | 655 |
| 515 | 20240315 | 121100 | 8224099050 | 38350 | 38400 | 38400 | 38350 | 1642 |
| 516 | 20240315 | 121000 | 8161064650 | 38450 | 38450 | 38450 | 38400 | 219 |
| 517 | 20240315 | 120900 | 8152647450 | 38450 | 38400 | 38450 | 38400 | 469 |
| 518 | 20240315 | 120800 | 8134620500 | 38450 | 38400 | 38450 | 38400 | 76 |
| 519 | 20240315 | 120700 | 8131700550 | 38400 | 38450 | 38450 | 38400 | 274 |
| 520 | 20240315 | 120600 | 8121166300 | 38500 | 38500 | 38500 | 38450 | 399 |
| 521 | 20240315 | 120500 | 8105805250 | 38450 | 38350 | 38500 | 38350 | 526 |
| 522 | 20240315 | 120400 | 8085568850 | 38350 | 38350 | 38400 | 38350 | 92 |
| 523 | 20240315 | 120300 | 8082036250 | 38400 | 38350 | 38400 | 38300 | 282 |
| 524 | 20240315 | 120200 | 8071228700 | 38400 | 38350 | 38400 | 38350 | 234 |
| 525 | 20240315 | 120100 | 8062247800 | 38350 | 38400 | 38400 | 38350 | 335 |
| 526 | 20240315 | 120000 | 8049389000 | 38400 | 38400 | 38450 | 38400 | 256 |
| 527 | 20240315 | 115900 | 8039551450 | 38400 | 38400 | 38500 | 38350 | 633 |
| 528 | 20240315 | 115800 | 8015216000 | 38400 | 38350 | 38450 | 38350 | 153 |
| 529 | 20240315 | 115700 | 8009338400 | 38400 | 38350 | 38400 | 38350 | 216 |
| 530 | 20240315 | 115600 | 8001045500 | 38400 | 38350 | 38400 | 38350 | 94 |
| 531 | 20240315 | 115500 | 7997437150 | 38350 | 38350 | 38400 | 38300 | 347 |
| 532 | 20240315 | 115400 | 7984126000 | 38350 | 38300 | 38350 | 38300 | 178 |
| 533 | 20240315 | 115300 | 7977302550 | 38350 | 38300 | 38350 | 38300 | 110 |
| 534 | 20240315 | 115200 | 7973088500 | 38350 | 38350 | 38350 | 38300 | 252 |
| 535 | 20240315 | 115100 | 7963432650 | 38350 | 38300 | 38350 | 38300 | 193 |
| 536 | 20240315 | 115000 | 7956033200 | 38300 | 38350 | 38350 | 38300 | 115 |
| 537 | 20240315 | 114900 | 7951623600 | 38450 | 38400 | 38450 | 38350 | 255 |
| 538 | 20240315 | 114800 | 7941828250 | 38400 | 38300 | 38400 | 38300 | 142 |
| 539 | 20240315 | 114700 | 7936377350 | 38250 | 38350 | 38350 | 38250 | 76 |
| 540 | 20240315 | 114600 | 7933466500 | 38350 | 38300 | 38350 | 38250 | 283 |
| 541 | 20240315 | 114500 | 7922620650 | 38250 | 38250 | 38300 | 38250 | 234 |
| 542 | 20240315 | 114400 | 7913660600 | 38250 | 38250 | 38300 | 38200 | 149 |
| 543 | 20240315 | 114300 | 7907958650 | 38250 | 38250 | 38300 | 38250 | 284 |
| 544 | 20240315 | 114200 | 7897091850 | 38250 | 38250 | 38250 | 38200 | 236 |
| 545 | 20240315 | 114100 | 7888065050 | 38250 | 38200 | 38250 | 38200 | 398 |
| 546 | 20240315 | 114000 | 7872848650 | 38250 | 38300 | 38350 | 38200 | 1241 |
| 547 | 20240315 | 113900 | 7825349850 | 38300 | 38300 | 38350 | 38300 | 254 |
| 548 | 20240315 | 113800 | 7815614600 | 38300 | 38400 | 38450 | 38300 | 676 |
| 549 | 20240315 | 113700 | 7789686250 | 38400 | 38400 | 38450 | 38400 | 188 |
| 550 | 20240315 | 113600 | 7782463900 | 38400 | 38550 | 38600 | 38400 | 759 |
| 551 | 20240315 | 113500 | 7753252000 | 38550 | 38500 | 38600 | 38500 | 274 |
| 552 | 20240315 | 113400 | 7742690450 | 38550 | 38500 | 38550 | 38500 | 250 |
| 553 | 20240315 | 113300 | 7733053900 | 38500 | 38500 | 38550 | 38500 | 225 |
| 554 | 20240315 | 113200 | 7724385950 | 38500 | 38450 | 38500 | 38450 | 254 |
| 555 | 20240315 | 113100 | 7714607850 | 38500 | 38450 | 38500 | 38400 | 423 |
| 556 | 20240315 | 113000 | 7698339400 | 38500 | 38400 | 38500 | 38400 | 90 |
| 557 | 20240315 | 112900 | 7694880650 | 38400 | 38350 | 38450 | 38350 | 167 |
| 558 | 20240315 | 112800 | 7688469050 | 38350 | 38350 | 38350 | 38300 | 220 |
| 559 | 20240315 | 112700 | 7680034700 | 38350 | 38350 | 38350 | 38300 | 454 |
| 560 | 20240315 | 112600 | 7662628650 | 38350 | 38500 | 38550 | 38350 | 1516 |
| 561 | 20240315 | 112500 | 7604353350 | 38500 | 38500 | 38600 | 38500 | 218 |
| 562 | 20240315 | 112400 | 7595950350 | 38500 | 38500 | 38550 | 38450 | 411 |
| 563 | 20240315 | 112300 | 7580112500 | 38500 | 38600 | 38600 | 38500 | 412 |
| 564 | 20240315 | 112200 | 7564229650 | 38600 | 38600 | 38600 | 38550 | 250 |
| 565 | 20240315 | 112100 | 7554584650 | 38550 | 38600 | 38600 | 38550 | 58 |
| 566 | 20240315 | 112000 | 7552347250 | 38600 | 38650 | 38650 | 38550 | 253 |
| 567 | 20240315 | 111900 | 7542580000 | 38650 | 38800 | 38800 | 38650 | 2207 |
| 568 | 20240315 | 111800 | 7457090050 | 38800 | 38750 | 38800 | 38700 | 567 |
| 569 | 20240315 | 111700 | 7435119750 | 38700 | 38800 | 38800 | 38650 | 1033 |
| 570 | 20240315 | 111600 | 7395095350 | 38750 | 38700 | 38750 | 38700 | 1132 |
| 571 | 20240315 | 111500 | 7351231550 | 38700 | 38700 | 38750 | 38700 | 985 |
| 572 | 20240315 | 111400 | 7313109500 | 38700 | 38650 | 38700 | 38600 | 640 |
| 573 | 20240315 | 111300 | 7288359700 | 38600 | 38450 | 38600 | 38450 | 8578 |
| 574 | 20240315 | 111200 | 6958447650 | 38400 | 38300 | 38450 | 38300 | 1617 |
| 575 | 20240315 | 111100 | 6896306050 | 38300 | 38250 | 38350 | 38250 | 78 |
| 576 | 20240315 | 111000 | 6893319350 | 38250 | 38350 | 38350 | 38250 | 693 |
| 577 | 20240315 | 110900 | 6866771550 | 38350 | 38300 | 38350 | 38300 | 679 |
| 578 | 20240315 | 110800 | 6840761700 | 38300 | 38400 | 38400 | 38300 | 750 |
| 579 | 20240315 | 110700 | 6811999000 | 38400 | 38400 | 38450 | 38400 | 216 |
| 580 | 20240315 | 110600 | 6803697200 | 38450 | 38350 | 38450 | 38350 | 418 |
| 581 | 20240315 | 110500 | 6787643400 | 38400 | 38350 | 38400 | 38300 | 789 |
| 582 | 20240315 | 110400 | 6757380150 | 38350 | 38300 | 38400 | 38300 | 130 |
| 583 | 20240315 | 110300 | 6752398550 | 38400 | 38450 | 38500 | 38300 | 2142 |
| 584 | 20240315 | 110200 | 6670110550 | 38500 | 38500 | 38500 | 38450 | 137 |
| 585 | 20240315 | 110100 | 6664838300 | 38500 | 38550 | 38550 | 38500 | 888 |
| 586 | 20240315 | 110000 | 6630619900 | 38600 | 38650 | 38700 | 38550 | 1344 |
| 587 | 20240315 | 105900 | 6578724700 | 38650 | 38550 | 38700 | 38550 | 528 |
| 588 | 20240315 | 105800 | 6558325100 | 38550 | 38600 | 38650 | 38550 | 708 |
| 589 | 20240315 | 105700 | 6530985250 | 38600 | 38650 | 38700 | 38600 | 645 |
| 590 | 20240315 | 105600 | 6506056200 | 38650 | 38650 | 38700 | 38650 | 235 |
| 591 | 20240315 | 105500 | 6496970700 | 38650 | 38650 | 38650 | 38650 | 250 |
| 592 | 20240315 | 105400 | 6487308200 | 38650 | 38600 | 38700 | 38600 | 829 |
| 593 | 20240315 | 105300 | 6455269050 | 38600 | 38600 | 38650 | 38550 | 301 |
| 594 | 20240315 | 105200 | 6443653800 | 38600 | 38550 | 38600 | 38500 | 975 |
| 595 | 20240315 | 105100 | 6406036900 | 38550 | 38600 | 38650 | 38550 | 587 |
| 596 | 20240315 | 105000 | 6383378500 | 38600 | 38600 | 38600 | 38550 | 494 |
| 597 | 20240315 | 104900 | 6364315050 | 38600 | 38550 | 38600 | 38550 | 191 |
| 598 | 20240315 | 104800 | 6356948950 | 38550 | 38500 | 38600 | 38500 | 388 |
| 599 | 20240315 | 104700 | 6341989300 | 38500 | 38450 | 38500 | 38450 | 367 |
| 600 | 20240315 | 104600 | 6327868100 | 38450 | 38400 | 38550 | 38350 | 643 |
| 601 | 20240315 | 104500 | 6303161800 | 38400 | 38350 | 38500 | 38350 | 561 |
| 602 | 20240315 | 104400 | 6281608650 | 38400 | 38550 | 38550 | 38350 | 972 |
| 603 | 20240315 | 104300 | 6244253200 | 38550 | 38650 | 38700 | 38500 | 284 |
| 604 | 20240315 | 104200 | 6233289100 | 38650 | 38650 | 38700 | 38450 | 910 |
| 605 | 20240315 | 104100 | 6198176000 | 38700 | 38600 | 38700 | 38600 | 968 |
| 606 | 20240315 | 104000 | 6160779650 | 38650 | 38550 | 38650 | 38500 | 345 |
| 607 | 20240315 | 103900 | 6147481650 | 38600 | 38500 | 38600 | 38450 | 995 |
| 608 | 20240315 | 103800 | 6109173550 | 38500 | 38350 | 38500 | 38350 | 1486 |
| 609 | 20240315 | 103700 | 6052049050 | 38400 | 38350 | 38400 | 38300 | 403 |
| 610 | 20240315 | 103600 | 6036601300 | 38300 | 38350 | 38400 | 38300 | 859 |
| 611 | 20240315 | 103500 | 6003678500 | 38400 | 38350 | 38400 | 38350 | 509 |
| 612 | 20240315 | 103400 | 5984145550 | 38350 | 38350 | 38400 | 38350 | 430 |
| 613 | 20240315 | 103300 | 5967649700 | 38350 | 38400 | 38400 | 38300 | 602 |
| 614 | 20240315 | 103200 | 5944564150 | 38400 | 38400 | 38400 | 38300 | 1179 |
| 615 | 20240315 | 103100 | 5899332050 | 38450 | 38600 | 38650 | 38400 | 3863 |
| 616 | 20240315 | 103000 | 5750541150 | 38600 | 38650 | 38700 | 38600 | 880 |
| 617 | 20240315 | 102900 | 5716527450 | 38650 | 38600 | 38650 | 38600 | 1592 |
| 618 | 20240315 | 102800 | 5655060850 | 38600 | 38650 | 38700 | 38600 | 1209 |
| 619 | 20240315 | 102700 | 5608353700 | 38650 | 38750 | 38750 | 38600 | 1079 |
| 620 | 20240315 | 102600 | 5566640700 | 38750 | 38650 | 38800 | 38650 | 3220 |
| 621 | 20240315 | 102500 | 5441959050 | 38650 | 38650 | 38700 | 38600 | 1101 |
| 622 | 20240315 | 102400 | 5399420600 | 38650 | 38700 | 38750 | 38650 | 1009 |
| 623 | 20240315 | 102300 | 5360367900 | 38750 | 38800 | 38800 | 38700 | 743 |
| 624 | 20240315 | 102200 | 5331572050 | 38800 | 38700 | 38800 | 38650 | 1368 |
| 625 | 20240315 | 102100 | 5278606950 | 38700 | 38700 | 38750 | 38700 | 2413 |
| 626 | 20240315 | 102000 | 5185205750 | 38650 | 38950 | 38950 | 38650 | 2366 |
| 627 | 20240315 | 101900 | 5093540850 | 38950 | 38950 | 38950 | 38800 | 2810 |
| 628 | 20240315 | 101800 | 4984244400 | 38950 | 38900 | 38950 | 38700 | 4763 |
| 629 | 20240315 | 101700 | 4799273750 | 38950 | 38950 | 39000 | 38900 | 4590 |
| 630 | 20240315 | 101600 | 4620418950 | 39000 | 39000 | 39000 | 38850 | 6977 |
| 631 | 20240315 | 101500 | 4348668200 | 39000 | 38700 | 39000 | 38650 | 11485 |
| 632 | 20240315 | 101400 | 3903276550 | 38700 | 38700 | 38700 | 38550 | 5558 |
| 633 | 20240315 | 101300 | 3688630600 | 38700 | 38500 | 38700 | 38400 | 8346 |
| 634 | 20240315 | 101200 | 3366818450 | 38500 | 38200 | 38500 | 38100 | 13095 |
| 635 | 20240315 | 101100 | 2864773100 | 38150 | 38050 | 38150 | 38000 | 1868 |
| 636 | 20240315 | 101000 | 2793584450 | 38100 | 38100 | 38150 | 38000 | 722 |
| 637 | 20240315 | 100900 | 2766084700 | 38100 | 38050 | 38100 | 38050 | 944 |
| 638 | 20240315 | 100800 | 2730133500 | 38050 | 38000 | 38050 | 37950 | 845 |
| 639 | 20240315 | 100700 | 2698020900 | 38000 | 38000 | 38050 | 37950 | 872 |
| 640 | 20240315 | 100600 | 2664884800 | 38000 | 38050 | 38050 | 38000 | 1003 |
| 641 | 20240315 | 100500 | 2626752050 | 38050 | 37900 | 38100 | 37850 | 5179 |
| 642 | 20240315 | 100400 | 2430021000 | 37900 | 37900 | 37900 | 37850 | 837 |
| 643 | 20240315 | 100300 | 2398305150 | 37850 | 37850 | 37900 | 37850 | 263 |
| 644 | 20240315 | 100200 | 2388338200 | 37850 | 37700 | 37900 | 37700 | 3891 |
| 645 | 20240315 | 100100 | 2241220550 | 37750 | 37650 | 37800 | 37650 | 293 |
| 646 | 20240315 | 100000 | 2230166400 | 37650 | 37750 | 37800 | 37650 | 475 |
| 647 | 20240315 | 095900 | 2212265250 | 37800 | 37750 | 37800 | 37750 | 298 |
| 648 | 20240315 | 095800 | 2201009500 | 37700 | 37650 | 37800 | 37650 | 557 |
| 649 | 20240315 | 095700 | 2179978550 | 37650 | 37700 | 37800 | 37650 | 113 |
| 650 | 20240315 | 095600 | 2175714600 | 37750 | 37750 | 37800 | 37600 | 675 |
| 651 | 20240315 | 095500 | 2150299550 | 37800 | 37750 | 37850 | 37750 | 470 |
| 652 | 20240315 | 095400 | 2132534850 | 37800 | 37850 | 37850 | 37700 | 240 |
| 653 | 20240315 | 095300 | 2123474650 | 37750 | 37800 | 37850 | 37750 | 1110 |
| 654 | 20240315 | 095200 | 2081531100 | 37800 | 37600 | 37800 | 37600 | 3968 |
| 655 | 20240315 | 095100 | 1932141400 | 37600 | 37550 | 37600 | 37550 | 94 |
| 656 | 20240315 | 095000 | 1928610750 | 37600 | 37550 | 37600 | 37500 | 200 |
| 657 | 20240315 | 094900 | 1921101000 | 37600 | 37600 | 37600 | 37450 | 1220 |
| 658 | 20240315 | 094800 | 1875292750 | 37600 | 37550 | 37600 | 37550 | 268 |
| 659 | 20240315 | 094700 | 1865225050 | 37550 | 37500 | 37600 | 37500 | 247 |
| 660 | 20240315 | 094600 | 1855946650 | 37550 | 37450 | 37550 | 37450 | 850 |
| 661 | 20240315 | 094500 | 1824091700 | 37500 | 37450 | 37550 | 37450 | 410 |
| 662 | 20240315 | 094400 | 1808718700 | 37450 | 37350 | 37500 | 37350 | 421 |
| 663 | 20240315 | 094300 | 1792950650 | 37350 | 37300 | 37550 | 37250 | 2888 |
| 664 | 20240315 | 094200 | 1685055300 | 37350 | 37250 | 37400 | 37200 | 740 |
| 665 | 20240315 | 094100 | 1657440150 | 37250 | 37250 | 37250 | 37200 | 112 |
| 666 | 20240315 | 094000 | 1653268700 | 37250 | 37250 | 37250 | 37250 | 131 |
| 667 | 20240315 | 093900 | 1648388950 | 37250 | 37250 | 37250 | 37200 | 651 |
| 668 | 20240315 | 093800 | 1624139650 | 37300 | 37250 | 37300 | 37250 | 436 |
| 669 | 20240315 | 093700 | 1607893100 | 37300 | 37300 | 37300 | 37250 | 238 |
| 670 | 20240315 | 093600 | 1599020350 | 37300 | 37150 | 37300 | 37150 | 198 |
| 671 | 20240315 | 093500 | 1591647550 | 37100 | 37050 | 37200 | 36950 | 2038 |
| 672 | 20240315 | 093400 | 1516203250 | 37100 | 37300 | 37300 | 37050 | 1998 |
| 673 | 20240315 | 093300 | 1441961050 | 37300 | 37250 | 37300 | 37250 | 194 |
| 674 | 20240315 | 093200 | 1434731100 | 37250 | 37300 | 37350 | 37250 | 1436 |
| 675 | 20240315 | 093100 | 1381235650 | 37300 | 37300 | 37350 | 37250 | 922 |
| 676 | 20240315 | 093000 | 1346851400 | 37350 | 37450 | 37500 | 37250 | 3123 |
| 677 | 20240315 | 092900 | 1230145500 | 37500 | 37450 | 37500 | 37450 | 155 |
| 678 | 20240315 | 092800 | 1224335400 | 37450 | 37500 | 37500 | 37400 | 439 |
| 679 | 20240315 | 092700 | 1207896350 | 37500 | 37550 | 37600 | 37500 | 573 |
| 680 | 20240315 | 092600 | 1186398850 | 37550 | 37600 | 37600 | 37500 | 313 |
| 681 | 20240315 | 092500 | 1174648250 | 37600 | 37600 | 37600 | 37500 | 540 |
| 682 | 20240315 | 092400 | 1154365200 | 37600 | 37450 | 37600 | 37450 | 544 |
| 683 | 20240315 | 092300 | 1133959600 | 37450 | 37500 | 37500 | 37350 | 308 |
| 684 | 20240315 | 092200 | 1122440800 | 37400 | 37450 | 37500 | 37400 | 733 |
| 685 | 20240315 | 092100 | 1094999100 | 37450 | 37550 | 37550 | 37400 | 1044 |
| 686 | 20240315 | 092000 | 1055902200 | 37450 | 37850 | 37850 | 37450 | 2008 |
| 687 | 20240315 | 091900 | 980369350 | 37850 | 37850 | 37900 | 37750 | 2378 |
| 688 | 20240315 | 091800 | 890404850 | 37800 | 37650 | 37850 | 37600 | 2195 |
| 689 | 20240315 | 091700 | 807642900 | 37600 | 37550 | 37600 | 37550 | 1113 |
| 690 | 20240315 | 091600 | 765803200 | 37550 | 37600 | 37600 | 37550 | 1466 |
| 691 | 20240315 | 091500 | 710715350 | 37600 | 37600 | 37650 | 37600 | 2215 |
| 692 | 20240315 | 091400 | 627410250 | 37550 | 37500 | 37600 | 37450 | 644 |
| 693 | 20240315 | 091300 | 603239900 | 37600 | 37350 | 37600 | 37350 | 993 |
| 694 | 20240315 | 091200 | 566052850 | 37300 | 37350 | 37400 | 37300 | 458 |
| 695 | 20240315 | 091100 | 548957900 | 37350 | 37350 | 37400 | 37300 | 1277 |
| 696 | 20240315 | 091000 | 501284100 | 37400 | 37500 | 37500 | 37350 | 2007 |
| 697 | 20240315 | 090900 | 426315200 | 37400 | 37450 | 37500 | 37400 | 1192 |
| 698 | 20240315 | 090800 | 381700550 | 37500 | 37500 | 37650 | 37400 | 2413 |
| 699 | 20240315 | 090700 | 291309600 | 37500 | 37400 | 37650 | 37400 | 2223 |
| 700 | 20240315 | 090600 | 207892600 | 37400 | 37450 | 37450 | 37300 | 693 |
| 701 | 20240315 | 090500 | 181998450 | 37450 | 37250 | 37450 | 37250 | 455 |
| 702 | 20240315 | 090400 | 164998700 | 37300 | 37350 | 37350 | 37250 | 861 |
| 703 | 20240315 | 090300 | 132911900 | 37350 | 37250 | 37350 | 37150 | 905 |
| 704 | 20240315 | 090200 | 99177100 | 37250 | 37150 | 37300 | 37150 | 1223 |
| 705 | 20240315 | 090100 | 53680000 | 37150 | 37050 | 37150 | 37050 | 199 |
| 706 | 20240315 | 090000 | 46298250 | 37050 | 37100 | 37250 | 37050 | 940 |