38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 204600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 3 | 20240313 | 204500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20240313 | 204400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20240313 | 204300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20240313 | 204200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20240313 | 204100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20240313 | 204000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20240313 | 203900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20240313 | 203800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20240313 | 203700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20240313 | 203600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20240313 | 203500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20240313 | 203400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20240313 | 203300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20240313 | 203200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20240313 | 203100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20240313 | 203000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20240313 | 202900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20240313 | 202800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20240313 | 202700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20240313 | 202600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20240313 | 202500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20240313 | 202400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20240313 | 202300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20240313 | 202200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20240313 | 202100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20240313 | 202000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20240313 | 201900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20240313 | 201800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20240313 | 201700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20240313 | 201600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 33 | 20240313 | 201500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20240313 | 201400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20240313 | 201300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20240313 | 201200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20240313 | 201100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20240313 | 201000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20240313 | 200900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20240313 | 200800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20240313 | 200700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20240313 | 200600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20240313 | 200500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20240313 | 200400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20240313 | 200300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20240313 | 200200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20240313 | 200100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20240313 | 200000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20240313 | 195900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20240313 | 195800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20240313 | 195700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20240313 | 195600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20240313 | 195500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20240313 | 195400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20240313 | 195300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20240313 | 195200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20240313 | 195100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20240313 | 195000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20240313 | 194900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20240313 | 194800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20240313 | 194700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20240313 | 194600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 63 | 20240313 | 194500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20240313 | 194400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20240313 | 194300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20240313 | 194200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20240313 | 194100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20240313 | 194000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20240313 | 193900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20240313 | 193800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20240313 | 193700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20240313 | 193600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20240313 | 193500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20240313 | 193400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20240313 | 193300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20240313 | 193200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20240313 | 193100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20240313 | 193000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20240313 | 192900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20240313 | 192800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20240313 | 192700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20240313 | 192600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20240313 | 192500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20240313 | 192400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20240313 | 192300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20240313 | 192200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20240313 | 192100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20240313 | 192000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20240313 | 191900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20240313 | 191800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20240313 | 191700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20240313 | 191600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 93 | 20240313 | 191500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20240313 | 191400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20240313 | 191300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20240313 | 191200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20240313 | 191100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20240313 | 191000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20240313 | 190900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20240313 | 190800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20240313 | 190700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20240313 | 190600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20240313 | 190500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20240313 | 190400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20240313 | 190300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20240313 | 190200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20240313 | 190100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20240313 | 190000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20240313 | 185900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20240313 | 185800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20240313 | 185700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20240313 | 185600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20240313 | 185500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20240313 | 185400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20240313 | 185300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20240313 | 185200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20240313 | 185100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20240313 | 185000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20240313 | 184900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20240313 | 184800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20240313 | 184700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20240313 | 184600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 123 | 20240313 | 184500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20240313 | 184400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20240313 | 184300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20240313 | 184200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20240313 | 184100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20240313 | 184000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20240313 | 183900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20240313 | 183800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20240313 | 183700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20240313 | 183600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20240313 | 183500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20240313 | 183400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20240313 | 183300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20240313 | 183200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20240313 | 183100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20240313 | 183000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20240313 | 182900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20240313 | 182800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20240313 | 182700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20240313 | 182600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20240313 | 182500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20240313 | 182400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20240313 | 182300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20240313 | 182200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20240313 | 182100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20240313 | 182000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20240313 | 181900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20240313 | 181800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20240313 | 181700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20240313 | 181600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 153 | 20240313 | 181500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20240313 | 181400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20240313 | 181300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20240313 | 181200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20240313 | 181100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20240313 | 181000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20240313 | 180900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20240313 | 180800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20240313 | 180700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20240313 | 180600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20240313 | 180500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20240313 | 180400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20240313 | 180300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20240313 | 180200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20240313 | 180100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20240313 | 180000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20240313 | 175900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20240313 | 175800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20240313 | 175700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20240313 | 175600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20240313 | 175500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20240313 | 175400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20240313 | 175300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20240313 | 175200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20240313 | 175100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20240313 | 175000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20240313 | 174900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20240313 | 174800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20240313 | 174700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20240313 | 174600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 183 | 20240313 | 174500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20240313 | 174400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20240313 | 174300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20240313 | 174200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20240313 | 174100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20240313 | 174000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20240313 | 173900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20240313 | 173800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20240313 | 173700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20240313 | 173600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20240313 | 173500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20240313 | 173400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20240313 | 173300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20240313 | 173200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20240313 | 173100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20240313 | 173000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20240313 | 172900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20240313 | 172800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20240313 | 172700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20240313 | 172600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20240313 | 172500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20240313 | 172400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20240313 | 172300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20240313 | 172200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20240313 | 172100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20240313 | 172000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20240313 | 171900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20240313 | 171800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20240313 | 171700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20240313 | 171600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 213 | 20240313 | 171500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20240313 | 171400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20240313 | 171300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20240313 | 171200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20240313 | 171100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20240313 | 171000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20240313 | 170900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20240313 | 170800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20240313 | 170700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20240313 | 170600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20240313 | 170500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20240313 | 170400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20240313 | 170300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20240313 | 170200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20240313 | 170100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20240313 | 170000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20240313 | 165900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20240313 | 165800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20240313 | 165700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20240313 | 165600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20240313 | 165500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20240313 | 165400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20240313 | 165300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20240313 | 165200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20240313 | 165100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20240313 | 165000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20240313 | 164900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20240313 | 164800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20240313 | 164700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20240313 | 164600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 243 | 20240313 | 164500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20240313 | 164400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20240313 | 164300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20240313 | 164200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20240313 | 164100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20240313 | 164000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20240313 | 163900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20240313 | 163800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 251 | 20240313 | 163700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 252 | 20240313 | 163600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 253 | 20240313 | 163500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 254 | 20240313 | 163400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 255 | 20240313 | 163300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 256 | 20240313 | 163200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 257 | 20240313 | 163100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 258 | 20240313 | 163000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 259 | 20240313 | 162900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 260 | 20240313 | 162800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 261 | 20240313 | 162700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 262 | 20240313 | 162600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 263 | 20240313 | 162500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 264 | 20240313 | 162400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 265 | 20240313 | 162300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 266 | 20240313 | 162200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 267 | 20240313 | 162100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 268 | 20240313 | 162000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 269 | 20240313 | 161900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 270 | 20240313 | 161800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 271 | 20240313 | 161700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 272 | 20240313 | 161600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 273 | 20240313 | 161500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 274 | 20240313 | 161400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 275 | 20240313 | 161300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 276 | 20240313 | 161200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 277 | 20240313 | 161100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 278 | 20240313 | 161000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 279 | 20240313 | 160900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 280 | 20240313 | 160800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 281 | 20240313 | 160700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 282 | 20240313 | 160600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 283 | 20240313 | 160500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 284 | 20240313 | 160400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 285 | 20240313 | 160300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 286 | 20240313 | 160200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 287 | 20240313 | 160100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 288 | 20240313 | 160000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 289 | 20240313 | 155900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 290 | 20240313 | 155800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 291 | 20240313 | 155700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 292 | 20240313 | 155600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 293 | 20240313 | 155500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 294 | 20240313 | 155400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 295 | 20240313 | 155300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 296 | 20240313 | 155200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 297 | 20240313 | 155100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 298 | 20240313 | 155000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 299 | 20240313 | 154900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 300 | 20240313 | 154800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 301 | 20240313 | 154700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 302 | 20240313 | 154600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 303 | 20240313 | 154500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 304 | 20240313 | 154400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 305 | 20240313 | 154300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 306 | 20240313 | 154200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 307 | 20240313 | 154100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 308 | 20240313 | 154000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 309 | 20240313 | 153900 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 310 | 20240313 | 153800 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 311 | 20240313 | 153700 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 312 | 20240313 | 153600 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 313 | 20240313 | 153500 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 314 | 20240313 | 153400 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 315 | 20240313 | 153300 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 316 | 20240313 | 153200 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 317 | 20240313 | 153100 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 318 | 20240313 | 153000 | 8097970550 | 33400 | 33400 | 33400 | 33400 | 3708 |
| 319 | 20240313 | 152900 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 320 | 20240313 | 152800 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 321 | 20240313 | 152700 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 322 | 20240313 | 152600 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 323 | 20240313 | 152500 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 324 | 20240313 | 152400 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 325 | 20240313 | 152300 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 326 | 20240313 | 152200 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 327 | 20240313 | 152100 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 328 | 20240313 | 152000 | 7974123350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 329 | 20240313 | 151900 | 7974123350 | 33350 | 33250 | 33400 | 33250 | 2073 |
| 330 | 20240313 | 151800 | 7904984050 | 33300 | 32900 | 33300 | 32850 | 2653 |
| 331 | 20240313 | 151700 | 7817338500 | 32950 | 33100 | 33100 | 32900 | 6175 |
| 332 | 20240313 | 151600 | 7613885550 | 33000 | 33100 | 33150 | 33000 | 5105 |
| 333 | 20240313 | 151500 | 7445142250 | 33150 | 33200 | 33200 | 33100 | 2785 |
| 334 | 20240313 | 151400 | 7352833900 | 33150 | 33250 | 33350 | 33150 | 4462 |
| 335 | 20240313 | 151300 | 7204590850 | 33250 | 33350 | 33350 | 33250 | 1101 |
| 336 | 20240313 | 151200 | 7167930800 | 33350 | 33300 | 33350 | 33300 | 1045 |
| 337 | 20240313 | 151100 | 7133095400 | 33300 | 33400 | 33450 | 33300 | 2176 |
| 338 | 20240313 | 151000 | 7060478300 | 33350 | 33450 | 33450 | 33350 | 1300 |
| 339 | 20240313 | 150900 | 7017053100 | 33450 | 33300 | 33450 | 33250 | 3462 |
| 340 | 20240313 | 150800 | 6901565100 | 33200 | 33350 | 33350 | 33200 | 2476 |
| 341 | 20240313 | 150700 | 6819162350 | 33300 | 33400 | 33400 | 33300 | 1028 |
| 342 | 20240313 | 150600 | 6784891650 | 33400 | 33500 | 33500 | 33400 | 1390 |
| 343 | 20240313 | 150500 | 6738432400 | 33450 | 33400 | 33500 | 33400 | 1851 |
| 344 | 20240313 | 150400 | 6676515550 | 33400 | 33700 | 33700 | 33400 | 3508 |
| 345 | 20240313 | 150300 | 6558952150 | 33700 | 33700 | 33700 | 33600 | 2115 |
| 346 | 20240313 | 150200 | 6487826950 | 33700 | 33700 | 33700 | 33650 | 967 |
| 347 | 20240313 | 150100 | 6455268350 | 33700 | 33700 | 33750 | 33700 | 177 |
| 348 | 20240313 | 150000 | 6449301950 | 33700 | 33700 | 33750 | 33650 | 930 |
| 349 | 20240313 | 145900 | 6417962150 | 33700 | 33800 | 33800 | 33700 | 2308 |
| 350 | 20240313 | 145800 | 6339992150 | 33850 | 33850 | 33850 | 33800 | 373 |
| 351 | 20240313 | 145700 | 6327372900 | 33850 | 33850 | 33850 | 33800 | 137 |
| 352 | 20240313 | 145600 | 6322738200 | 33850 | 33800 | 33850 | 33800 | 610 |
| 353 | 20240313 | 145500 | 6302097600 | 33850 | 33850 | 33850 | 33800 | 462 |
| 354 | 20240313 | 145400 | 6286468650 | 33800 | 33850 | 33850 | 33800 | 765 |
| 355 | 20240313 | 145300 | 6260591400 | 33850 | 33850 | 33900 | 33800 | 2246 |
| 356 | 20240313 | 145200 | 6184573700 | 33850 | 33950 | 33950 | 33850 | 241 |
| 357 | 20240313 | 145100 | 6176403750 | 33900 | 33950 | 33950 | 33900 | 109 |
| 358 | 20240313 | 145000 | 6172704200 | 33900 | 33900 | 33950 | 33900 | 207 |
| 359 | 20240313 | 144900 | 6165685450 | 33900 | 33900 | 33950 | 33850 | 515 |
| 360 | 20240313 | 144800 | 6148229450 | 33850 | 33850 | 33900 | 33850 | 384 |
| 361 | 20240313 | 144700 | 6135214950 | 33850 | 33850 | 33900 | 33850 | 249 |
| 362 | 20240313 | 144600 | 6126775300 | 33850 | 33900 | 33900 | 33850 | 444 |
| 363 | 20240313 | 144500 | 6111739650 | 33850 | 33900 | 33900 | 33850 | 246 |
| 364 | 20240313 | 144400 | 6103408650 | 33850 | 33900 | 33900 | 33850 | 226 |
| 365 | 20240313 | 144300 | 6095755600 | 33850 | 33900 | 33900 | 33850 | 288 |
| 366 | 20240313 | 144200 | 6086003600 | 33850 | 33900 | 33950 | 33850 | 320 |
| 367 | 20240313 | 144100 | 6075154500 | 33950 | 33950 | 33950 | 33900 | 192 |
| 368 | 20240313 | 144000 | 6068637800 | 33900 | 33900 | 33950 | 33900 | 245 |
| 369 | 20240313 | 143900 | 6060329100 | 33900 | 33950 | 33950 | 33900 | 285 |
| 370 | 20240313 | 143800 | 6050661250 | 33950 | 33950 | 33950 | 33900 | 82 |
| 371 | 20240313 | 143700 | 6047878150 | 33950 | 34000 | 34000 | 33950 | 466 |
| 372 | 20240313 | 143600 | 6032054300 | 33950 | 34000 | 34050 | 33950 | 732 |
| 373 | 20240313 | 143500 | 6007168250 | 33950 | 33950 | 34000 | 33850 | 2037 |
| 374 | 20240313 | 143400 | 5938021300 | 33950 | 33900 | 33950 | 33850 | 2185 |
| 375 | 20240313 | 143300 | 5863942450 | 33900 | 33900 | 33900 | 33850 | 1041 |
| 376 | 20240313 | 143200 | 5828673300 | 33850 | 33900 | 33900 | 33850 | 368 |
| 377 | 20240313 | 143100 | 5816214150 | 33850 | 33850 | 33900 | 33850 | 552 |
| 378 | 20240313 | 143000 | 5797523700 | 33850 | 33850 | 33900 | 33850 | 280 |
| 379 | 20240313 | 142900 | 5788041250 | 33900 | 33900 | 33900 | 33850 | 331 |
| 380 | 20240313 | 142800 | 5776835300 | 33900 | 33900 | 33900 | 33850 | 212 |
| 381 | 20240313 | 142700 | 5769654000 | 33900 | 33850 | 33900 | 33850 | 240 |
| 382 | 20240313 | 142600 | 5761524150 | 33900 | 33950 | 33950 | 33850 | 1059 |
| 383 | 20240313 | 142500 | 5725638500 | 33900 | 33950 | 33950 | 33900 | 177 |
| 384 | 20240313 | 142400 | 5719635150 | 33950 | 33950 | 33950 | 33900 | 315 |
| 385 | 20240313 | 142300 | 5708947000 | 33950 | 33950 | 33950 | 33900 | 303 |
| 386 | 20240313 | 142200 | 5698671550 | 33950 | 33950 | 33950 | 33900 | 194 |
| 387 | 20240313 | 142100 | 5692090250 | 33950 | 33950 | 33950 | 33900 | 345 |
| 388 | 20240313 | 142000 | 5680382350 | 33950 | 33950 | 33950 | 33900 | 316 |
| 389 | 20240313 | 141900 | 5669658500 | 33950 | 33950 | 33950 | 33900 | 533 |
| 390 | 20240313 | 141800 | 5651579300 | 33900 | 33950 | 34000 | 33900 | 854 |
| 391 | 20240313 | 141700 | 5622597100 | 34000 | 34000 | 34000 | 33950 | 325 |
| 392 | 20240313 | 141600 | 5611554600 | 33950 | 34000 | 34000 | 33950 | 966 |
| 393 | 20240313 | 141500 | 5578752700 | 33950 | 33950 | 34000 | 33950 | 469 |
| 394 | 20240313 | 141400 | 5562821300 | 34000 | 33950 | 34000 | 33950 | 317 |
| 395 | 20240313 | 141300 | 5552051400 | 34000 | 34050 | 34050 | 33950 | 267 |
| 396 | 20240313 | 141200 | 5542975300 | 34000 | 34050 | 34050 | 34000 | 674 |
| 397 | 20240313 | 141100 | 5520050150 | 34050 | 34050 | 34050 | 34000 | 368 |
| 398 | 20240313 | 141000 | 5507530200 | 34000 | 34000 | 34050 | 34000 | 313 |
| 399 | 20240313 | 140900 | 5496881800 | 34050 | 34050 | 34050 | 34000 | 536 |
| 400 | 20240313 | 140800 | 5478649050 | 34050 | 34050 | 34050 | 34000 | 396 |
| 401 | 20240313 | 140700 | 5465175650 | 34050 | 34000 | 34050 | 34000 | 990 |
| 402 | 20240313 | 140600 | 5431509100 | 33950 | 34000 | 34050 | 33950 | 738 |
| 403 | 20240313 | 140500 | 5406420300 | 34050 | 34000 | 34050 | 33950 | 519 |
| 404 | 20240313 | 140400 | 5388774300 | 34000 | 34000 | 34050 | 33950 | 836 |
| 405 | 20240313 | 140300 | 5360348450 | 34000 | 34000 | 34000 | 33950 | 372 |
| 406 | 20240313 | 140200 | 5347706750 | 34000 | 34000 | 34000 | 33950 | 534 |
| 407 | 20240313 | 140100 | 5329569550 | 33950 | 34050 | 34050 | 33950 | 1022 |
| 408 | 20240313 | 140000 | 5294830450 | 34000 | 34000 | 34050 | 34000 | 372 |
| 409 | 20240313 | 135900 | 5282174350 | 34050 | 34050 | 34100 | 34000 | 1011 |
| 410 | 20240313 | 135800 | 5247751900 | 33950 | 34000 | 34050 | 33950 | 904 |
| 411 | 20240313 | 135700 | 5217012100 | 34000 | 34050 | 34050 | 34000 | 595 |
| 412 | 20240313 | 135600 | 5196773600 | 34000 | 34050 | 34050 | 33950 | 475 |
| 413 | 20240313 | 135500 | 5180616150 | 34000 | 34050 | 34050 | 33950 | 1100 |
| 414 | 20240313 | 135400 | 5143229850 | 34050 | 34000 | 34050 | 33950 | 505 |
| 415 | 20240313 | 135300 | 5126057400 | 34000 | 34000 | 34000 | 33950 | 221 |
| 416 | 20240313 | 135200 | 5118544900 | 33950 | 34000 | 34050 | 33950 | 650 |
| 417 | 20240313 | 135100 | 5096445150 | 34000 | 34050 | 34050 | 34000 | 408 |
| 418 | 20240313 | 135000 | 5082564300 | 34050 | 34000 | 34050 | 34000 | 272 |
| 419 | 20240313 | 134900 | 5073309450 | 34050 | 34050 | 34050 | 34000 | 307 |
| 420 | 20240313 | 134800 | 5062863850 | 34050 | 34050 | 34050 | 34000 | 453 |
| 421 | 20240313 | 134700 | 5047448500 | 34050 | 34050 | 34050 | 34000 | 276 |
| 422 | 20240313 | 134600 | 5038056450 | 34050 | 34000 | 34050 | 34000 | 402 |
| 423 | 20240313 | 134500 | 5024378050 | 34000 | 34100 | 34100 | 34000 | 501 |
| 424 | 20240313 | 134400 | 5007322450 | 34100 | 34100 | 34100 | 34000 | 455 |
| 425 | 20240313 | 134300 | 4991848300 | 34050 | 34050 | 34050 | 34000 | 681 |
| 426 | 20240313 | 134200 | 4968664450 | 34050 | 34050 | 34100 | 34000 | 1018 |
| 427 | 20240313 | 134100 | 4934005450 | 34050 | 34050 | 34050 | 34000 | 251 |
| 428 | 20240313 | 134000 | 4925464700 | 34050 | 34050 | 34050 | 34000 | 178 |
| 429 | 20240313 | 133900 | 4919404800 | 34050 | 33950 | 34050 | 33950 | 864 |
| 430 | 20240313 | 133800 | 4889993650 | 34000 | 34000 | 34000 | 33950 | 877 |
| 431 | 20240313 | 133700 | 4860183250 | 34000 | 33950 | 34000 | 33950 | 440 |
| 432 | 20240313 | 133600 | 4845236750 | 33950 | 34050 | 34050 | 33950 | 2369 |
| 433 | 20240313 | 133500 | 4764683350 | 34000 | 34050 | 34050 | 34000 | 461 |
| 434 | 20240313 | 133400 | 4749003000 | 34000 | 34000 | 34050 | 34000 | 313 |
| 435 | 20240313 | 133300 | 4738354200 | 34050 | 34000 | 34050 | 34000 | 582 |
| 436 | 20240313 | 133200 | 4718553450 | 34050 | 34000 | 34050 | 34000 | 672 |
| 437 | 20240313 | 133100 | 4695694900 | 34050 | 34000 | 34050 | 34000 | 351 |
| 438 | 20240313 | 133000 | 4683754850 | 34000 | 34050 | 34100 | 34000 | 1395 |
| 439 | 20240313 | 132900 | 4636263850 | 34100 | 34050 | 34100 | 34050 | 656 |
| 440 | 20240313 | 132800 | 4613921350 | 34050 | 34050 | 34100 | 34050 | 469 |
| 441 | 20240313 | 132700 | 4597940400 | 34050 | 34100 | 34100 | 34050 | 427 |
| 442 | 20240313 | 132600 | 4583395050 | 34100 | 34100 | 34150 | 34100 | 178 |
| 443 | 20240313 | 132500 | 4577323800 | 34150 | 34100 | 34150 | 34100 | 469 |
| 444 | 20240313 | 132400 | 4561323400 | 34100 | 34050 | 34150 | 34050 | 625 |
| 445 | 20240313 | 132300 | 4540010850 | 34100 | 34100 | 34100 | 34050 | 189 |
| 446 | 20240313 | 132200 | 4533569400 | 34100 | 34100 | 34100 | 34050 | 626 |
| 447 | 20240313 | 132100 | 4512240950 | 34100 | 34100 | 34150 | 34100 | 440 |
| 448 | 20240313 | 132000 | 4497234400 | 34150 | 34100 | 34150 | 34100 | 354 |
| 449 | 20240313 | 131900 | 4485152450 | 34150 | 34100 | 34150 | 34100 | 623 |
| 450 | 20240313 | 131800 | 4463902550 | 34100 | 34100 | 34150 | 34100 | 232 |
| 451 | 20240313 | 131700 | 4455984650 | 34100 | 34150 | 34150 | 34100 | 253 |
| 452 | 20240313 | 131600 | 4447352250 | 34100 | 34100 | 34150 | 34100 | 203 |
| 453 | 20240313 | 131500 | 4440428550 | 34150 | 34150 | 34150 | 34100 | 281 |
| 454 | 20240313 | 131400 | 4430845350 | 34150 | 34150 | 34150 | 34100 | 89 |
| 455 | 20240313 | 131300 | 4427806750 | 34100 | 34100 | 34150 | 34050 | 1825 |
| 456 | 20240313 | 131200 | 4365599800 | 34150 | 34150 | 34200 | 34100 | 93 |
| 457 | 20240313 | 131100 | 4362424750 | 34200 | 34250 | 34250 | 34150 | 219 |
| 458 | 20240313 | 131000 | 4354924700 | 34200 | 34100 | 34250 | 34100 | 546 |
| 459 | 20240313 | 130900 | 4336297000 | 34150 | 34200 | 34200 | 34100 | 540 |
| 460 | 20240313 | 130800 | 4317842700 | 34250 | 34250 | 34250 | 34150 | 333 |
| 461 | 20240313 | 130700 | 4306445850 | 34250 | 34350 | 34350 | 34200 | 171 |
| 462 | 20240313 | 130600 | 4300591600 | 34400 | 34400 | 34400 | 34200 | 48 |
| 463 | 20240313 | 130500 | 4298943600 | 34450 | 34200 | 34450 | 34200 | 300 |
| 464 | 20240313 | 130400 | 4288676300 | 34250 | 34200 | 34500 | 34150 | 1289 |
| 465 | 20240313 | 130300 | 4244583400 | 34200 | 34150 | 34200 | 34150 | 77 |
| 466 | 20240313 | 130200 | 4241951400 | 34200 | 34150 | 34200 | 34100 | 478 |
| 467 | 20240313 | 130100 | 4225630950 | 34150 | 34050 | 34150 | 34050 | 1302 |
| 468 | 20240313 | 130000 | 4181235800 | 34100 | 34000 | 34100 | 34000 | 1380 |
| 469 | 20240313 | 125900 | 4134254450 | 34000 | 34000 | 34050 | 34000 | 670 |
| 470 | 20240313 | 125800 | 4111465350 | 34000 | 34050 | 34100 | 34000 | 2229 |
| 471 | 20240313 | 125700 | 4035612000 | 34050 | 34150 | 34150 | 34050 | 2362 |
| 472 | 20240313 | 125600 | 3955106300 | 34100 | 34200 | 34200 | 34100 | 653 |
| 473 | 20240313 | 125500 | 3932831350 | 34100 | 34250 | 34300 | 34100 | 3328 |
| 474 | 20240313 | 125400 | 3819107050 | 34250 | 34250 | 34300 | 34200 | 479 |
| 475 | 20240313 | 125300 | 3802705250 | 34300 | 34250 | 34300 | 34200 | 522 |
| 476 | 20240313 | 125200 | 3784829600 | 34200 | 34300 | 34300 | 34200 | 1207 |
| 477 | 20240313 | 125100 | 3743513600 | 34300 | 34300 | 34350 | 34300 | 122 |
| 478 | 20240313 | 125000 | 3739328450 | 34300 | 34300 | 34350 | 34250 | 68 |
| 479 | 20240313 | 124900 | 3736997950 | 34350 | 34300 | 34350 | 34250 | 321 |
| 480 | 20240313 | 124800 | 3725990600 | 34350 | 34350 | 34400 | 34250 | 77 |
| 481 | 20240313 | 124700 | 3723347900 | 34400 | 34300 | 34400 | 34250 | 1224 |
| 482 | 20240313 | 124600 | 3681316850 | 34350 | 34250 | 34350 | 34250 | 109 |
| 483 | 20240313 | 124500 | 3677581850 | 34250 | 34350 | 34350 | 34200 | 3014 |
| 484 | 20240313 | 124400 | 3574343250 | 34300 | 34300 | 34350 | 34250 | 212 |
| 485 | 20240313 | 124300 | 3567071150 | 34250 | 34350 | 34400 | 34250 | 1529 |
| 486 | 20240313 | 124200 | 3514595150 | 34350 | 34450 | 34450 | 34350 | 2472 |
| 487 | 20240313 | 124100 | 3429524750 | 34450 | 34550 | 34550 | 34450 | 843 |
| 488 | 20240313 | 124000 | 3400458250 | 34550 | 34550 | 34550 | 34500 | 35 |
| 489 | 20240313 | 123900 | 3399249600 | 34500 | 34500 | 34550 | 34500 | 47 |
| 490 | 20240313 | 123800 | 3397627500 | 34500 | 34500 | 34550 | 34500 | 389 |
| 491 | 20240313 | 123700 | 3384204900 | 34500 | 34550 | 34550 | 34500 | 102 |
| 492 | 20240313 | 123600 | 3380685150 | 34550 | 34550 | 34550 | 34500 | 54 |
| 493 | 20240313 | 123500 | 3378821200 | 34550 | 34600 | 34600 | 34500 | 202 |
| 494 | 20240313 | 123400 | 3371851050 | 34600 | 34600 | 34600 | 34550 | 86 |
| 495 | 20240313 | 123300 | 3368877050 | 34600 | 34600 | 34600 | 34550 | 542 |
| 496 | 20240313 | 123200 | 3350142400 | 34550 | 34600 | 34650 | 34550 | 636 |
| 497 | 20240313 | 123100 | 3328140400 | 34600 | 34600 | 34700 | 34550 | 1081 |
| 498 | 20240313 | 123000 | 3290705550 | 34600 | 34600 | 34600 | 34600 | 13 |
| 499 | 20240313 | 122900 | 3290255750 | 34600 | 34550 | 34600 | 34550 | 100 |
| 500 | 20240313 | 122800 | 3286800350 | 34600 | 34600 | 34600 | 34550 | 164 |
| 501 | 20240313 | 122700 | 3281133100 | 34550 | 34550 | 34600 | 34550 | 55 |
| 502 | 20240313 | 122600 | 3279232150 | 34550 | 34550 | 34550 | 34500 | 237 |
| 503 | 20240313 | 122500 | 3271047050 | 34500 | 34600 | 34600 | 34500 | 76 |
| 504 | 20240313 | 122400 | 3268422300 | 34600 | 34550 | 34600 | 34500 | 142 |
| 505 | 20240313 | 122300 | 3263516950 | 34500 | 34500 | 34550 | 34500 | 228 |
| 506 | 20240313 | 122200 | 3255645800 | 34550 | 34500 | 34550 | 34500 | 236 |
| 507 | 20240313 | 122100 | 3247502800 | 34550 | 34500 | 34550 | 34500 | 79 |
| 508 | 20240313 | 122000 | 3244774300 | 34500 | 34500 | 34550 | 34500 | 180 |
| 509 | 20240313 | 121900 | 3238563000 | 34550 | 34550 | 34550 | 34500 | 121 |
| 510 | 20240313 | 121800 | 3234387150 | 34550 | 34700 | 34700 | 34550 | 172 |
| 511 | 20240313 | 121700 | 3228435900 | 34550 | 34700 | 34750 | 34550 | 102 |
| 512 | 20240313 | 121600 | 3224900800 | 34750 | 34700 | 34750 | 34700 | 103 |
| 513 | 20240313 | 121500 | 3221326200 | 34700 | 34650 | 34700 | 34600 | 538 |
| 514 | 20240313 | 121400 | 3202685600 | 34700 | 34750 | 34750 | 34700 | 18 |
| 515 | 20240313 | 121300 | 3202060450 | 34750 | 34650 | 34750 | 34650 | 174 |
| 516 | 20240313 | 121200 | 3196016850 | 34700 | 34650 | 34700 | 34450 | 437 |
| 517 | 20240313 | 121100 | 3180881750 | 34650 | 34500 | 34650 | 34450 | 569 |
| 518 | 20240313 | 121000 | 3161216300 | 34400 | 34450 | 34500 | 34400 | 330 |
| 519 | 20240313 | 120900 | 3149848400 | 34500 | 34500 | 34500 | 34450 | 234 |
| 520 | 20240313 | 120800 | 3141786500 | 34500 | 34500 | 34550 | 34450 | 3276 |
| 521 | 20240313 | 120700 | 3028803050 | 34550 | 34550 | 34600 | 34500 | 187 |
| 522 | 20240313 | 120600 | 3022350250 | 34550 | 34550 | 34600 | 34500 | 844 |
| 523 | 20240313 | 120500 | 2993216450 | 34500 | 34600 | 34600 | 34500 | 1711 |
| 524 | 20240313 | 120400 | 2934114250 | 34550 | 34600 | 34600 | 34550 | 545 |
| 525 | 20240313 | 120300 | 2915283400 | 34550 | 34600 | 34650 | 34550 | 531 |
| 526 | 20240313 | 120200 | 2896914750 | 34650 | 34550 | 34650 | 34550 | 426 |
| 527 | 20240313 | 120100 | 2882190450 | 34600 | 34600 | 34600 | 34550 | 268 |
| 528 | 20240313 | 120000 | 2872928650 | 34550 | 34550 | 34600 | 34550 | 384 |
| 529 | 20240313 | 115900 | 2859656800 | 34550 | 34600 | 34600 | 34550 | 280 |
| 530 | 20240313 | 115800 | 2849975550 | 34600 | 34600 | 34650 | 34550 | 795 |
| 531 | 20240313 | 115700 | 2822473700 | 34600 | 34600 | 34650 | 34600 | 254 |
| 532 | 20240313 | 115600 | 2813683450 | 34650 | 34650 | 34650 | 34600 | 137 |
| 533 | 20240313 | 115500 | 2808940600 | 34600 | 34700 | 34700 | 34600 | 337 |
| 534 | 20240313 | 115400 | 2797272250 | 34650 | 34650 | 34700 | 34600 | 232 |
| 535 | 20240313 | 115300 | 2789235600 | 34650 | 34750 | 34750 | 34650 | 187 |
| 536 | 20240313 | 115200 | 2782755400 | 34650 | 34650 | 34750 | 34600 | 187 |
| 537 | 20240313 | 115100 | 2776279900 | 34600 | 34650 | 34700 | 34600 | 486 |
| 538 | 20240313 | 115000 | 2759458650 | 34600 | 34700 | 34700 | 34600 | 162 |
| 539 | 20240313 | 114900 | 2753851650 | 34700 | 34650 | 34750 | 34600 | 282 |
| 540 | 20240313 | 114800 | 2744086600 | 34600 | 34750 | 34750 | 34600 | 364 |
| 541 | 20240313 | 114700 | 2731470050 | 34650 | 34650 | 34700 | 34650 | 256 |
| 542 | 20240313 | 114600 | 2722594350 | 34650 | 34750 | 34750 | 34650 | 109 |
| 543 | 20240313 | 114500 | 2718816350 | 34750 | 34650 | 34750 | 34650 | 470 |
| 544 | 20240313 | 114400 | 2702528050 | 34700 | 34700 | 34800 | 34650 | 167 |
| 545 | 20240313 | 114300 | 2696737250 | 34650 | 34750 | 34750 | 34650 | 243 |
| 546 | 20240313 | 114200 | 2688311400 | 34750 | 34650 | 34750 | 34650 | 280 |
| 547 | 20240313 | 114100 | 2678595400 | 34650 | 34650 | 34750 | 34650 | 330 |
| 548 | 20240313 | 114000 | 2667153650 | 34650 | 34650 | 34750 | 34650 | 259 |
| 549 | 20240313 | 113900 | 2658172900 | 34650 | 34750 | 34800 | 34650 | 224 |
| 550 | 20240313 | 113800 | 2650397650 | 34700 | 34750 | 34750 | 34700 | 302 |
| 551 | 20240313 | 113700 | 2639917500 | 34700 | 34750 | 34750 | 34700 | 269 |
| 552 | 20240313 | 113600 | 2630582600 | 34750 | 34700 | 34800 | 34700 | 225 |
| 553 | 20240313 | 113500 | 2622770350 | 34750 | 34750 | 34800 | 34750 | 184 |
| 554 | 20240313 | 113400 | 2616375850 | 34750 | 34800 | 34800 | 34750 | 328 |
| 555 | 20240313 | 113300 | 2604977050 | 34800 | 34750 | 34800 | 34750 | 378 |
| 556 | 20240313 | 113200 | 2591840700 | 34700 | 34700 | 34750 | 34700 | 220 |
| 557 | 20240313 | 113100 | 2584205150 | 34700 | 34800 | 34850 | 34700 | 303 |
| 558 | 20240313 | 113000 | 2573681900 | 34850 | 34800 | 34850 | 34700 | 281 |
| 559 | 20240313 | 112900 | 2563915550 | 34800 | 34750 | 34800 | 34700 | 230 |
| 560 | 20240313 | 112800 | 2555932550 | 34700 | 34750 | 34800 | 34700 | 372 |
| 561 | 20240313 | 112700 | 2543011100 | 34750 | 34750 | 34850 | 34750 | 220 |
| 562 | 20240313 | 112600 | 2535363900 | 34750 | 34800 | 34850 | 34750 | 225 |
| 563 | 20240313 | 112500 | 2527539150 | 34800 | 34800 | 34850 | 34800 | 318 |
| 564 | 20240313 | 112400 | 2516472100 | 34800 | 34850 | 34850 | 34800 | 394 |
| 565 | 20240313 | 112300 | 2502758600 | 34850 | 34800 | 34850 | 34800 | 208 |
| 566 | 20240313 | 112200 | 2495519650 | 34850 | 34800 | 34850 | 34800 | 249 |
| 567 | 20240313 | 112100 | 2486853650 | 34850 | 34850 | 34900 | 34800 | 367 |
| 568 | 20240313 | 112000 | 2474064500 | 34900 | 34900 | 34900 | 34800 | 166 |
| 569 | 20240313 | 111900 | 2468276300 | 34800 | 34850 | 34900 | 34800 | 523 |
| 570 | 20240313 | 111800 | 2450055200 | 34900 | 34900 | 34900 | 34850 | 330 |
| 571 | 20240313 | 111700 | 2438553800 | 34900 | 34850 | 34950 | 34850 | 360 |
| 572 | 20240313 | 111600 | 2425995750 | 34850 | 34850 | 34950 | 34850 | 215 |
| 573 | 20240313 | 111500 | 2418499500 | 34850 | 35000 | 35000 | 34800 | 918 |
| 574 | 20240313 | 111400 | 2386450100 | 34950 | 35050 | 35100 | 34950 | 3572 |
| 575 | 20240313 | 111300 | 2261494200 | 35000 | 35000 | 35200 | 35000 | 376 |
| 576 | 20240313 | 111200 | 2248328550 | 35000 | 35050 | 35100 | 35000 | 346 |
| 577 | 20240313 | 111100 | 2236214750 | 35000 | 35050 | 35100 | 35000 | 307 |
| 578 | 20240313 | 111000 | 2225457850 | 35100 | 35150 | 35200 | 35050 | 1152 |
| 579 | 20240313 | 110900 | 2185042400 | 35200 | 35150 | 35200 | 35150 | 111 |
| 580 | 20240313 | 110800 | 2181140300 | 35200 | 35250 | 35250 | 35150 | 213 |
| 581 | 20240313 | 110700 | 2173645600 | 35200 | 35250 | 35250 | 35200 | 96 |
| 582 | 20240313 | 110600 | 2170265250 | 35200 | 35200 | 35300 | 35200 | 73 |
| 583 | 20240313 | 110500 | 2167693250 | 35200 | 35300 | 35300 | 35200 | 45 |
| 584 | 20240313 | 110400 | 2166108050 | 35250 | 35350 | 35350 | 35250 | 100 |
| 585 | 20240313 | 110300 | 2162581800 | 35350 | 35350 | 35350 | 35350 | 4 |
| 586 | 20240313 | 110200 | 2162440400 | 35350 | 35300 | 35350 | 35200 | 180 |
| 587 | 20240313 | 110100 | 2156095000 | 35300 | 35300 | 35300 | 35250 | 102 |
| 588 | 20240313 | 110000 | 2152498800 | 35300 | 35300 | 35300 | 35250 | 38 |
| 589 | 20240313 | 105900 | 2151157450 | 35300 | 35300 | 35300 | 35250 | 19 |
| 590 | 20240313 | 105800 | 2150487150 | 35300 | 35300 | 35300 | 35300 | 28 |
| 591 | 20240313 | 105700 | 2149498750 | 35300 | 35300 | 35300 | 35250 | 266 |
| 592 | 20240313 | 105600 | 2140121050 | 35300 | 35300 | 35300 | 35300 | 37 |
| 593 | 20240313 | 105500 | 2138814950 | 35300 | 35300 | 35300 | 35300 | 25 |
| 594 | 20240313 | 105400 | 2137932450 | 35300 | 35300 | 35350 | 35300 | 126 |
| 595 | 20240313 | 105300 | 2133483750 | 35250 | 35250 | 35300 | 35250 | 31 |
| 596 | 20240313 | 105200 | 2132390600 | 35250 | 35200 | 35250 | 35150 | 63 |
| 597 | 20240313 | 105100 | 2130172900 | 35200 | 35200 | 35250 | 35200 | 131 |
| 598 | 20240313 | 105000 | 2125561600 | 35150 | 35200 | 35250 | 35150 | 20 |
| 599 | 20240313 | 104900 | 2124857800 | 35200 | 35150 | 35250 | 35150 | 229 |
| 600 | 20240313 | 104800 | 2116800900 | 35200 | 35200 | 35200 | 35150 | 47 |
| 601 | 20240313 | 104700 | 2115146650 | 35300 | 35250 | 35300 | 35150 | 336 |
| 602 | 20240313 | 104600 | 2103319100 | 35250 | 35200 | 35250 | 35200 | 264 |
| 603 | 20240313 | 104500 | 2094018650 | 35250 | 35200 | 35250 | 35200 | 34 |
| 604 | 20240313 | 104400 | 2092820550 | 35250 | 35250 | 35300 | 35200 | 111 |
| 605 | 20240313 | 104300 | 2088910300 | 35300 | 35250 | 35300 | 35250 | 93 |
| 606 | 20240313 | 104200 | 2085631750 | 35250 | 35250 | 35250 | 35150 | 147 |
| 607 | 20240313 | 104100 | 2080453750 | 35250 | 35200 | 35250 | 35200 | 235 |
| 608 | 20240313 | 104000 | 2072175650 | 35300 | 35250 | 35300 | 35250 | 77 |
| 609 | 20240313 | 103900 | 2069459900 | 35250 | 35250 | 35250 | 35200 | 291 |
| 610 | 20240313 | 103800 | 2059202600 | 35300 | 35300 | 35350 | 35250 | 536 |
| 611 | 20240313 | 103700 | 2040279050 | 35350 | 35300 | 35350 | 35300 | 178 |
| 612 | 20240313 | 103600 | 2033994300 | 35350 | 35350 | 35350 | 35250 | 40 |
| 613 | 20240313 | 103500 | 2032581650 | 35400 | 35350 | 35400 | 35300 | 277 |
| 614 | 20240313 | 103400 | 2022797850 | 35400 | 35550 | 35550 | 35350 | 93 |
| 615 | 20240313 | 103300 | 2019501700 | 35550 | 35550 | 35550 | 35550 | 22 |
| 616 | 20240313 | 103200 | 2018719600 | 35400 | 35700 | 35700 | 35400 | 2794 |
| 617 | 20240313 | 103100 | 1919547850 | 35750 | 35800 | 35800 | 35700 | 44 |
| 618 | 20240313 | 103000 | 1917975000 | 35750 | 35800 | 35800 | 35700 | 203 |
| 619 | 20240313 | 102900 | 1910710950 | 35800 | 35750 | 35800 | 35600 | 399 |
| 620 | 20240313 | 102800 | 1896462150 | 35800 | 35700 | 35850 | 35650 | 326 |
| 621 | 20240313 | 102700 | 1884804100 | 35700 | 35850 | 35900 | 35650 | 209 |
| 622 | 20240313 | 102600 | 1877316300 | 35650 | 35900 | 35900 | 35650 | 397 |
| 623 | 20240313 | 102500 | 1863103050 | 35900 | 35850 | 35900 | 35850 | 155 |
| 624 | 20240313 | 102400 | 1857538700 | 35850 | 35900 | 35900 | 35650 | 290 |
| 625 | 20240313 | 102300 | 1847157200 | 35750 | 35850 | 35900 | 35750 | 136 |
| 626 | 20240313 | 102200 | 1842278850 | 35850 | 35700 | 35850 | 35700 | 244 |
| 627 | 20240313 | 102100 | 1833544200 | 35750 | 35800 | 35800 | 35750 | 130 |
| 628 | 20240313 | 102000 | 1828895300 | 35800 | 35800 | 35900 | 35700 | 179 |
| 629 | 20240313 | 101900 | 1822486950 | 35800 | 35800 | 35800 | 35700 | 298 |
| 630 | 20240313 | 101800 | 1811828900 | 35800 | 35800 | 35800 | 35800 | 175 |
| 631 | 20240313 | 101700 | 1805563900 | 35750 | 35650 | 35900 | 35650 | 178 |
| 632 | 20240313 | 101600 | 1799188350 | 35850 | 35850 | 35950 | 35650 | 1014 |
| 633 | 20240313 | 101500 | 1762813650 | 35850 | 35750 | 35850 | 35750 | 893 |
| 634 | 20240313 | 101400 | 1730861000 | 35750 | 35750 | 35750 | 35650 | 292 |
| 635 | 20240313 | 101300 | 1720427100 | 35750 | 35750 | 35750 | 35750 | 266 |
| 636 | 20240313 | 101200 | 1710917600 | 35750 | 35600 | 35750 | 35550 | 277 |
| 637 | 20240313 | 101100 | 1701026050 | 35700 | 35650 | 35700 | 35600 | 227 |
| 638 | 20240313 | 101000 | 1692933350 | 35650 | 35700 | 35700 | 35650 | 175 |
| 639 | 20240313 | 100900 | 1686686000 | 35700 | 35700 | 35700 | 35700 | 46 |
| 640 | 20240313 | 100800 | 1685043800 | 35500 | 35700 | 35700 | 35500 | 517 |
| 641 | 20240313 | 100700 | 1666631100 | 35700 | 35600 | 35750 | 35500 | 654 |
| 642 | 20240313 | 100600 | 1643364750 | 35600 | 35550 | 35600 | 35550 | 199 |
| 643 | 20240313 | 100500 | 1636284100 | 35550 | 35550 | 35550 | 35500 | 235 |
| 644 | 20240313 | 100400 | 1627935550 | 35550 | 35700 | 35700 | 35500 | 1315 |
| 645 | 20240313 | 100300 | 1581147200 | 35700 | 35800 | 35800 | 35650 | 563 |
| 646 | 20240313 | 100200 | 1561057000 | 35800 | 35700 | 35800 | 35700 | 185 |
| 647 | 20240313 | 100100 | 1554443200 | 35700 | 35600 | 35700 | 35600 | 281 |
| 648 | 20240313 | 100000 | 1544423750 | 35550 | 35600 | 35600 | 35550 | 645 |
| 649 | 20240313 | 095900 | 1521470950 | 35600 | 35600 | 35600 | 35550 | 280 |
| 650 | 20240313 | 095800 | 1511507850 | 35600 | 35550 | 35600 | 35500 | 228 |
| 651 | 20240313 | 095700 | 1503403350 | 35500 | 35550 | 35600 | 35500 | 758 |
| 652 | 20240313 | 095600 | 1476454500 | 35550 | 35350 | 35550 | 35300 | 902 |
| 653 | 20240313 | 095500 | 1444506000 | 35350 | 35350 | 35350 | 35250 | 357 |
| 654 | 20240313 | 095400 | 1431889400 | 35300 | 35250 | 35350 | 35250 | 1015 |
| 655 | 20240313 | 095300 | 1396066250 | 35250 | 35100 | 35250 | 35100 | 644 |
| 656 | 20240313 | 095200 | 1373393900 | 35150 | 35150 | 35150 | 35150 | 164 |
| 657 | 20240313 | 095100 | 1367629300 | 35150 | 35200 | 35200 | 35050 | 191 |
| 658 | 20240313 | 095000 | 1360915550 | 35200 | 35150 | 35200 | 35050 | 452 |
| 659 | 20240313 | 094900 | 1345036700 | 35200 | 35150 | 35200 | 35100 | 198 |
| 660 | 20240313 | 094800 | 1338079700 | 35150 | 35200 | 35200 | 35150 | 102 |
| 661 | 20240313 | 094700 | 1334493900 | 35200 | 35200 | 35200 | 35100 | 289 |
| 662 | 20240313 | 094600 | 1324332550 | 35100 | 35100 | 35200 | 35050 | 638 |
| 663 | 20240313 | 094500 | 1301927500 | 35150 | 35150 | 35150 | 35100 | 254 |
| 664 | 20240313 | 094400 | 1293003300 | 35150 | 35050 | 35200 | 35050 | 116 |
| 665 | 20240313 | 094300 | 1288924500 | 35150 | 35300 | 35300 | 35150 | 825 |
| 666 | 20240313 | 094200 | 1259875400 | 35250 | 35250 | 35350 | 35200 | 929 |
| 667 | 20240313 | 094100 | 1227120900 | 35250 | 34750 | 35400 | 34750 | 2867 |
| 668 | 20240313 | 094000 | 1126534300 | 34900 | 34750 | 34950 | 34750 | 2769 |
| 669 | 20240313 | 093900 | 1030229150 | 34700 | 34750 | 34750 | 34700 | 198 |
| 670 | 20240313 | 093800 | 1023349600 | 34700 | 34750 | 34750 | 34700 | 716 |
| 671 | 20240313 | 093700 | 998504050 | 34700 | 34750 | 34750 | 34700 | 252 |
| 672 | 20240313 | 093600 | 989752550 | 34750 | 34700 | 34750 | 34650 | 1525 |
| 673 | 20240313 | 093500 | 936810950 | 34700 | 34700 | 34700 | 34650 | 106 |
| 674 | 20240313 | 093400 | 933136900 | 34700 | 34600 | 34700 | 34600 | 986 |
| 675 | 20240313 | 093300 | 899014800 | 34600 | 34600 | 34600 | 34550 | 331 |
| 676 | 20240313 | 093200 | 887572450 | 34600 | 34600 | 34600 | 34550 | 161 |
| 677 | 20240313 | 093100 | 882007850 | 34550 | 34550 | 34600 | 34550 | 241 |
| 678 | 20240313 | 093000 | 873679900 | 34600 | 34600 | 34600 | 34550 | 273 |
| 679 | 20240313 | 092900 | 864246900 | 34600 | 34600 | 34600 | 34550 | 432 |
| 680 | 20240313 | 092800 | 849304450 | 34600 | 34600 | 34600 | 34550 | 233 |
| 681 | 20240313 | 092700 | 841246600 | 34550 | 34550 | 34600 | 34550 | 153 |
| 682 | 20240313 | 092600 | 835960350 | 34550 | 34550 | 34600 | 34500 | 561 |
| 683 | 20240313 | 092500 | 816566950 | 34550 | 34550 | 34600 | 34500 | 1173 |
| 684 | 20240313 | 092400 | 776055950 | 34600 | 34600 | 34600 | 34550 | 749 |
| 685 | 20240313 | 092300 | 750149100 | 34600 | 34650 | 34700 | 34600 | 1853 |
| 686 | 20240313 | 092200 | 686018500 | 34650 | 34700 | 34750 | 34600 | 1296 |
| 687 | 20240313 | 092100 | 641151050 | 34700 | 34800 | 34800 | 34700 | 2429 |
| 688 | 20240313 | 092000 | 556761450 | 34800 | 34800 | 34850 | 34800 | 805 |
| 689 | 20240313 | 091900 | 528746650 | 34850 | 34850 | 34900 | 34800 | 809 |
| 690 | 20240313 | 091800 | 500579450 | 34900 | 34950 | 34950 | 34850 | 1645 |
| 691 | 20240313 | 091700 | 443177600 | 34950 | 35000 | 35000 | 34900 | 934 |
| 692 | 20240313 | 091600 | 410556650 | 35000 | 35200 | 35200 | 35000 | 4687 |
| 693 | 20240313 | 091500 | 246183900 | 35150 | 35200 | 35250 | 35150 | 691 |
| 694 | 20240313 | 091400 | 221872450 | 35200 | 35250 | 35250 | 35200 | 399 |
| 695 | 20240313 | 091300 | 207827100 | 35250 | 35200 | 35250 | 35200 | 305 |
| 696 | 20240313 | 091200 | 197090050 | 35200 | 35200 | 35250 | 35200 | 719 |
| 697 | 20240313 | 091100 | 171776100 | 35250 | 35300 | 35300 | 35250 | 517 |
| 698 | 20240313 | 091000 | 153544300 | 35350 | 35350 | 35450 | 35300 | 228 |
| 699 | 20240313 | 090900 | 145492700 | 35450 | 35300 | 35450 | 35300 | 85 |
| 700 | 20240313 | 090800 | 142488650 | 35350 | 35500 | 35500 | 35300 | 573 |
| 701 | 20240313 | 090700 | 122217500 | 35500 | 35450 | 35500 | 35400 | 184 |
| 702 | 20240313 | 090600 | 115696650 | 35550 | 35550 | 35550 | 35550 | 494 |
| 703 | 20240313 | 090500 | 98134950 | 35550 | 35550 | 35550 | 35400 | 214 |
| 704 | 20240313 | 090400 | 90549350 | 35500 | 35450 | 35500 | 35450 | 43 |
| 705 | 20240313 | 090300 | 89022900 | 35500 | 35350 | 35500 | 35250 | 225 |
| 706 | 20240313 | 090200 | 81077350 | 35300 | 35400 | 35400 | 35300 | 638 |
| 707 | 20240313 | 090100 | 58547750 | 35400 | 35350 | 35550 | 35350 | 165 |
| 708 | 20240313 | 090000 | 52693100 | 35350 | 35600 | 35600 | 35350 | 1484 |