40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 212700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 3 | 20240311 | 212600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240311 | 212500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240311 | 212400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240311 | 212300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240311 | 212200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240311 | 212100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240311 | 212000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240311 | 211900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240311 | 211800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240311 | 211700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240311 | 211600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240311 | 211500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240311 | 211400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240311 | 211300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240311 | 211200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240311 | 211100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240311 | 211000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240311 | 210900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240311 | 210800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240311 | 210700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240311 | 210600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240311 | 210500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240311 | 210400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240311 | 210300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240311 | 210200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240311 | 210100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240311 | 210000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240311 | 205900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240311 | 205800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240311 | 205700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 33 | 20240311 | 205600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240311 | 205500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240311 | 205400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240311 | 205300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240311 | 205200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240311 | 205100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240311 | 205000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240311 | 204900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240311 | 204800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240311 | 204700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240311 | 204600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240311 | 204500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240311 | 204400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240311 | 204300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240311 | 204200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240311 | 204100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240311 | 204000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240311 | 203900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240311 | 203800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240311 | 203700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240311 | 203600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240311 | 203500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240311 | 203400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240311 | 203300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240311 | 203200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240311 | 203100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240311 | 203000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240311 | 202900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240311 | 202800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240311 | 202700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 63 | 20240311 | 202600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240311 | 202500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240311 | 202400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240311 | 202300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240311 | 202200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240311 | 202100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240311 | 202000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240311 | 201900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240311 | 201800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240311 | 201700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240311 | 201600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240311 | 201500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240311 | 201400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240311 | 201300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240311 | 201200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240311 | 201100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240311 | 201000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240311 | 200900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240311 | 200800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240311 | 200700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240311 | 200600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240311 | 200500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240311 | 200400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240311 | 200300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240311 | 200200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240311 | 200100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240311 | 200000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240311 | 195900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240311 | 195800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240311 | 195700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 93 | 20240311 | 195600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240311 | 195500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240311 | 195400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240311 | 195300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240311 | 195200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240311 | 195100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240311 | 195000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240311 | 194900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240311 | 194800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240311 | 194700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240311 | 194600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240311 | 194500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240311 | 194400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240311 | 194300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240311 | 194200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240311 | 194100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240311 | 194000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240311 | 193900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240311 | 193800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240311 | 193700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240311 | 193600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240311 | 193500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240311 | 193400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240311 | 193300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240311 | 193200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240311 | 193100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240311 | 193000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240311 | 192900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240311 | 192800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240311 | 192700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 123 | 20240311 | 192600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240311 | 192500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240311 | 192400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240311 | 192300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240311 | 192200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240311 | 192100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240311 | 192000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240311 | 191900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240311 | 191800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240311 | 191700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240311 | 191600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240311 | 191500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240311 | 191400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240311 | 191300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240311 | 191200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240311 | 191100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240311 | 191000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240311 | 190900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240311 | 190800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240311 | 190700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240311 | 190600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240311 | 190500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240311 | 190400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240311 | 190300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240311 | 190200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240311 | 190100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240311 | 190000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240311 | 185900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240311 | 185800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240311 | 185700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 153 | 20240311 | 185600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240311 | 185500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240311 | 185400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240311 | 185300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240311 | 185200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240311 | 185100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240311 | 185000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240311 | 184900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240311 | 184800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240311 | 184700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240311 | 184600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240311 | 184500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240311 | 184400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240311 | 184300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240311 | 184200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240311 | 184100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240311 | 184000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240311 | 183900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240311 | 183800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240311 | 183700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240311 | 183600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240311 | 183500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240311 | 183400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240311 | 183300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240311 | 183200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240311 | 183100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240311 | 183000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240311 | 182900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240311 | 182800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240311 | 182700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 183 | 20240311 | 182600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240311 | 182500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240311 | 182400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240311 | 182300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240311 | 182200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240311 | 182100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240311 | 182000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240311 | 181900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240311 | 181800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240311 | 181700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240311 | 181600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240311 | 181500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20240311 | 181400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20240311 | 181300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20240311 | 181200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20240311 | 181100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240311 | 181000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240311 | 180900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240311 | 180800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240311 | 180700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240311 | 180600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240311 | 180500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240311 | 180400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240311 | 180300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240311 | 180200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240311 | 180100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240311 | 180000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240311 | 175900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240311 | 175800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240311 | 175700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 213 | 20240311 | 175600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240311 | 175500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20240311 | 175400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20240311 | 175300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20240311 | 175200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20240311 | 175100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20240311 | 175000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20240311 | 174900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20240311 | 174800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20240311 | 174700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20240311 | 174600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20240311 | 174500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20240311 | 174400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20240311 | 174300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20240311 | 174200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20240311 | 174100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20240311 | 174000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20240311 | 173900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20240311 | 173800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20240311 | 173700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20240311 | 173600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20240311 | 173500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20240311 | 173400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20240311 | 173300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20240311 | 173200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20240311 | 173100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20240311 | 173000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20240311 | 172900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 241 | 20240311 | 172800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 242 | 20240311 | 172700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 243 | 20240311 | 172600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 244 | 20240311 | 172500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 245 | 20240311 | 172400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 246 | 20240311 | 172300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 247 | 20240311 | 172200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 248 | 20240311 | 172100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 249 | 20240311 | 172000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 250 | 20240311 | 171900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 251 | 20240311 | 171800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 252 | 20240311 | 171700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 253 | 20240311 | 171600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 254 | 20240311 | 171500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 255 | 20240311 | 171400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 256 | 20240311 | 171300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 257 | 20240311 | 171200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 258 | 20240311 | 171100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 259 | 20240311 | 171000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 260 | 20240311 | 170900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 261 | 20240311 | 170800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 262 | 20240311 | 170700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 263 | 20240311 | 170600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 264 | 20240311 | 170500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 265 | 20240311 | 170400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 266 | 20240311 | 170300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 267 | 20240311 | 170200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 268 | 20240311 | 170100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 269 | 20240311 | 170000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 270 | 20240311 | 165900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20240311 | 165800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20240311 | 165700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 273 | 20240311 | 165600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20240311 | 165500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20240311 | 165400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20240311 | 165300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20240311 | 165200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 278 | 20240311 | 165100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 279 | 20240311 | 165000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 280 | 20240311 | 164900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 281 | 20240311 | 164800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 282 | 20240311 | 164700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 283 | 20240311 | 164600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 284 | 20240311 | 164500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 285 | 20240311 | 164400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 286 | 20240311 | 164300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 287 | 20240311 | 164200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 288 | 20240311 | 164100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 289 | 20240311 | 164000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 290 | 20240311 | 163900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 291 | 20240311 | 163800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 292 | 20240311 | 163700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 293 | 20240311 | 163600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 294 | 20240311 | 163500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 295 | 20240311 | 163400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 296 | 20240311 | 163300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 297 | 20240311 | 163200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 298 | 20240311 | 163100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 299 | 20240311 | 163000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 300 | 20240311 | 162900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 301 | 20240311 | 162800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 302 | 20240311 | 162700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 303 | 20240311 | 162600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 304 | 20240311 | 162500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 305 | 20240311 | 162400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 306 | 20240311 | 162300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 307 | 20240311 | 162200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 308 | 20240311 | 162100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 309 | 20240311 | 162000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 310 | 20240311 | 161900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 311 | 20240311 | 161800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 312 | 20240311 | 161700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 313 | 20240311 | 161600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 314 | 20240311 | 161500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 315 | 20240311 | 161400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 316 | 20240311 | 161300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 317 | 20240311 | 161200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 318 | 20240311 | 161100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 319 | 20240311 | 161000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 320 | 20240311 | 160900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 321 | 20240311 | 160800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 322 | 20240311 | 160700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 323 | 20240311 | 160600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 324 | 20240311 | 160500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 325 | 20240311 | 160400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 326 | 20240311 | 160300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 327 | 20240311 | 160200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 328 | 20240311 | 160100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 329 | 20240311 | 160000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 330 | 20240311 | 155900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 331 | 20240311 | 155800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 332 | 20240311 | 155700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 333 | 20240311 | 155600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 334 | 20240311 | 155500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 335 | 20240311 | 155400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 336 | 20240311 | 155300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 337 | 20240311 | 155200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 338 | 20240311 | 155100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 339 | 20240311 | 155000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 340 | 20240311 | 154900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 341 | 20240311 | 154800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 342 | 20240311 | 154700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 343 | 20240311 | 154600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 344 | 20240311 | 154500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 345 | 20240311 | 154400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 346 | 20240311 | 154300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 347 | 20240311 | 154200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 348 | 20240311 | 154100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 349 | 20240311 | 154000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 350 | 20240311 | 153900 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 351 | 20240311 | 153800 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 352 | 20240311 | 153700 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 353 | 20240311 | 153600 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 354 | 20240311 | 153500 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 355 | 20240311 | 153400 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 356 | 20240311 | 153300 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 357 | 20240311 | 153200 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 358 | 20240311 | 153100 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 359 | 20240311 | 153000 | 9622473750 | 39550 | 39550 | 39550 | 39550 | 4112 |
| 360 | 20240311 | 152900 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 361 | 20240311 | 152800 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 362 | 20240311 | 152700 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 363 | 20240311 | 152600 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 364 | 20240311 | 152500 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 365 | 20240311 | 152400 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 366 | 20240311 | 152300 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 367 | 20240311 | 152200 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 368 | 20240311 | 152100 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 369 | 20240311 | 152000 | 9459844150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 370 | 20240311 | 151900 | 9459844150 | 39550 | 39650 | 39650 | 39050 | 2015 |
| 371 | 20240311 | 151800 | 9380371100 | 39650 | 40000 | 40000 | 39650 | 1139 |
| 372 | 20240311 | 151700 | 9334986250 | 39850 | 39900 | 40000 | 39800 | 477 |
| 373 | 20240311 | 151600 | 9315965900 | 39900 | 39900 | 39900 | 39800 | 292 |
| 374 | 20240311 | 151500 | 9304324800 | 39900 | 40150 | 40200 | 39800 | 3198 |
| 375 | 20240311 | 151400 | 9176448150 | 40150 | 40050 | 40200 | 40050 | 333 |
| 376 | 20240311 | 151300 | 9163075450 | 40050 | 40150 | 40200 | 40050 | 467 |
| 377 | 20240311 | 151200 | 9144329400 | 40100 | 40100 | 40200 | 40050 | 775 |
| 378 | 20240311 | 151100 | 9113199900 | 40100 | 40100 | 40150 | 40050 | 947 |
| 379 | 20240311 | 151000 | 9075215800 | 40100 | 39950 | 40100 | 39900 | 784 |
| 380 | 20240311 | 150900 | 9043798350 | 39950 | 39950 | 40100 | 39900 | 323 |
| 381 | 20240311 | 150800 | 9030890400 | 40100 | 40100 | 40100 | 39950 | 504 |
| 382 | 20240311 | 150700 | 9010720050 | 40100 | 40100 | 40100 | 39850 | 293 |
| 383 | 20240311 | 150600 | 8998996300 | 39850 | 40050 | 40100 | 39850 | 733 |
| 384 | 20240311 | 150500 | 8969686750 | 40100 | 40000 | 40100 | 39850 | 1845 |
| 385 | 20240311 | 150400 | 8895903550 | 39950 | 40000 | 40050 | 39850 | 885 |
| 386 | 20240311 | 150300 | 8860516100 | 40000 | 39950 | 40000 | 39850 | 1332 |
| 387 | 20240311 | 150200 | 8807393000 | 40050 | 40100 | 40100 | 39850 | 881 |
| 388 | 20240311 | 150100 | 8772143250 | 39900 | 40100 | 40150 | 39900 | 1276 |
| 389 | 20240311 | 150000 | 8721053500 | 40150 | 40000 | 40150 | 40000 | 241 |
| 390 | 20240311 | 145900 | 8711389300 | 40100 | 40100 | 40150 | 40000 | 608 |
| 391 | 20240311 | 145800 | 8687009950 | 40200 | 40000 | 40200 | 39950 | 1013 |
| 392 | 20240311 | 145700 | 8646426900 | 39950 | 39900 | 40000 | 39850 | 267 |
| 393 | 20240311 | 145600 | 8635771350 | 39900 | 39950 | 40000 | 39800 | 557 |
| 394 | 20240311 | 145500 | 8613575250 | 39950 | 40250 | 40250 | 39950 | 1761 |
| 395 | 20240311 | 145400 | 8543025400 | 40250 | 40100 | 40250 | 40050 | 1608 |
| 396 | 20240311 | 145300 | 8478478200 | 40050 | 40000 | 40200 | 40000 | 2134 |
| 397 | 20240311 | 145200 | 8392840700 | 40000 | 40000 | 40000 | 39800 | 2830 |
| 398 | 20240311 | 145100 | 8279736200 | 40000 | 39850 | 40000 | 39850 | 551 |
| 399 | 20240311 | 145000 | 8257733050 | 39850 | 40000 | 40000 | 39700 | 1243 |
| 400 | 20240311 | 144900 | 8208086750 | 40000 | 39950 | 40000 | 39650 | 6385 |
| 401 | 20240311 | 144800 | 7953064800 | 39850 | 39350 | 40000 | 39350 | 4736 |
| 402 | 20240311 | 144700 | 7764457100 | 39350 | 39450 | 39500 | 39350 | 324 |
| 403 | 20240311 | 144600 | 7751688900 | 39500 | 39100 | 39500 | 39100 | 3092 |
| 404 | 20240311 | 144500 | 7629926100 | 39000 | 39050 | 39200 | 39000 | 1038 |
| 405 | 20240311 | 144400 | 7589272400 | 39050 | 39000 | 39050 | 38950 | 298 |
| 406 | 20240311 | 144300 | 7577646000 | 39050 | 38950 | 39050 | 38900 | 218 |
| 407 | 20240311 | 144200 | 7569153300 | 38850 | 38900 | 38950 | 38850 | 74 |
| 408 | 20240311 | 144100 | 7566274700 | 38850 | 39000 | 39000 | 38750 | 470 |
| 409 | 20240311 | 144000 | 7548010350 | 39000 | 38950 | 39000 | 38900 | 67 |
| 410 | 20240311 | 143900 | 7545399200 | 39000 | 39000 | 39050 | 38950 | 842 |
| 411 | 20240311 | 143800 | 7512595900 | 39000 | 39000 | 39050 | 39000 | 222 |
| 412 | 20240311 | 143700 | 7503937500 | 38950 | 38800 | 39000 | 38800 | 1476 |
| 413 | 20240311 | 143600 | 7446479050 | 38750 | 38850 | 38900 | 38750 | 242 |
| 414 | 20240311 | 143500 | 7437083850 | 38850 | 38900 | 38900 | 38850 | 82 |
| 415 | 20240311 | 143400 | 7433896350 | 38850 | 38900 | 38900 | 38850 | 101 |
| 416 | 20240311 | 143300 | 7429972050 | 38900 | 38800 | 38900 | 38800 | 140 |
| 417 | 20240311 | 143200 | 7424535700 | 38800 | 38900 | 38900 | 38800 | 28 |
| 418 | 20240311 | 143100 | 7423448650 | 38850 | 38750 | 38900 | 38750 | 186 |
| 419 | 20240311 | 143000 | 7416230000 | 38750 | 38750 | 38750 | 38700 | 93 |
| 420 | 20240311 | 142900 | 7412628600 | 38750 | 38750 | 38750 | 38700 | 44 |
| 421 | 20240311 | 142800 | 7410924200 | 38700 | 38900 | 38900 | 38700 | 751 |
| 422 | 20240311 | 142700 | 7381813250 | 38950 | 38850 | 38950 | 38850 | 106 |
| 423 | 20240311 | 142600 | 7377688850 | 38800 | 38800 | 38800 | 38750 | 327 |
| 424 | 20240311 | 142500 | 7365001750 | 38800 | 38900 | 38950 | 38750 | 170 |
| 425 | 20240311 | 142400 | 7358397450 | 38900 | 38900 | 38950 | 38900 | 238 |
| 426 | 20240311 | 142300 | 7349129650 | 38900 | 38900 | 38950 | 38900 | 61 |
| 427 | 20240311 | 142200 | 7346754950 | 38900 | 38800 | 38900 | 38750 | 58 |
| 428 | 20240311 | 142100 | 7344505750 | 38750 | 38750 | 38900 | 38750 | 1640 |
| 429 | 20240311 | 142000 | 7280799650 | 38850 | 38800 | 38850 | 38750 | 136 |
| 430 | 20240311 | 141900 | 7275520450 | 38800 | 38800 | 38800 | 38800 | 48 |
| 431 | 20240311 | 141800 | 7273658050 | 38850 | 38850 | 38850 | 38800 | 176 |
| 432 | 20240311 | 141700 | 7266821150 | 38800 | 38800 | 38850 | 38700 | 241 |
| 433 | 20240311 | 141600 | 7257471050 | 38700 | 38700 | 38800 | 38700 | 343 |
| 434 | 20240311 | 141500 | 7244193650 | 38750 | 38700 | 38750 | 38650 | 700 |
| 435 | 20240311 | 141400 | 7217101150 | 38750 | 38850 | 38850 | 38750 | 418 |
| 436 | 20240311 | 141300 | 7200888150 | 38850 | 38900 | 38900 | 38800 | 248 |
| 437 | 20240311 | 141200 | 7191254350 | 38950 | 38900 | 38950 | 38900 | 66 |
| 438 | 20240311 | 141100 | 7188686600 | 38950 | 38850 | 38950 | 38850 | 202 |
| 439 | 20240311 | 141000 | 7180829300 | 38950 | 38950 | 38950 | 38850 | 117 |
| 440 | 20240311 | 140900 | 7176274350 | 38950 | 39100 | 39100 | 38950 | 188 |
| 441 | 20240311 | 140800 | 7168951000 | 38950 | 39050 | 39100 | 38950 | 283 |
| 442 | 20240311 | 140700 | 7157906100 | 39000 | 39050 | 39100 | 39000 | 259 |
| 443 | 20240311 | 140600 | 7147793350 | 39050 | 39000 | 39050 | 38950 | 80 |
| 444 | 20240311 | 140500 | 7144674250 | 39000 | 39000 | 39000 | 39000 | 21 |
| 445 | 20240311 | 140400 | 7143855250 | 39000 | 39000 | 39050 | 38950 | 93 |
| 446 | 20240311 | 140300 | 7140229500 | 39000 | 39050 | 39050 | 39000 | 28 |
| 447 | 20240311 | 140200 | 7139137200 | 39050 | 38950 | 39100 | 38850 | 74 |
| 448 | 20240311 | 140100 | 7136248800 | 39100 | 38850 | 39100 | 38850 | 1124 |
| 449 | 20240311 | 140000 | 7092354250 | 38850 | 38850 | 38900 | 38750 | 101 |
| 450 | 20240311 | 135900 | 7088432900 | 38800 | 38850 | 38950 | 38800 | 175 |
| 451 | 20240311 | 135800 | 7081639400 | 38850 | 39000 | 39000 | 38850 | 665 |
| 452 | 20240311 | 135700 | 7055768250 | 39000 | 38950 | 39000 | 38900 | 462 |
| 453 | 20240311 | 135600 | 7037785650 | 39000 | 39000 | 39050 | 38950 | 708 |
| 454 | 20240311 | 135500 | 7010202800 | 38950 | 39000 | 39000 | 38950 | 63 |
| 455 | 20240311 | 135400 | 7007747450 | 39000 | 38900 | 39000 | 38850 | 516 |
| 456 | 20240311 | 135300 | 6987676500 | 38900 | 38950 | 38950 | 38900 | 79 |
| 457 | 20240311 | 135200 | 6984602350 | 38950 | 38950 | 38950 | 38900 | 134 |
| 458 | 20240311 | 135100 | 6979383700 | 38950 | 38850 | 38950 | 38850 | 280 |
| 459 | 20240311 | 135000 | 6968491550 | 38900 | 39000 | 39000 | 38900 | 507 |
| 460 | 20240311 | 134900 | 6948759450 | 39000 | 39000 | 39100 | 38950 | 241 |
| 461 | 20240311 | 134800 | 6939355800 | 39000 | 39050 | 39100 | 39000 | 224 |
| 462 | 20240311 | 134700 | 6930609850 | 39050 | 39100 | 39100 | 39050 | 263 |
| 463 | 20240311 | 134600 | 6920337250 | 39050 | 39150 | 39150 | 39050 | 333 |
| 464 | 20240311 | 134500 | 6907315400 | 39150 | 39100 | 39150 | 39100 | 101 |
| 465 | 20240311 | 134400 | 6903365600 | 39100 | 39250 | 39300 | 39100 | 978 |
| 466 | 20240311 | 134300 | 6865034700 | 39300 | 39350 | 39350 | 39250 | 325 |
| 467 | 20240311 | 134200 | 6852262350 | 39350 | 39350 | 39350 | 39300 | 263 |
| 468 | 20240311 | 134100 | 6841923800 | 39300 | 39350 | 39350 | 39250 | 461 |
| 469 | 20240311 | 134000 | 6823805000 | 39350 | 39350 | 39350 | 39300 | 495 |
| 470 | 20240311 | 133900 | 6804335650 | 39350 | 39350 | 39350 | 39300 | 267 |
| 471 | 20240311 | 133800 | 6793840350 | 39400 | 39350 | 39400 | 39300 | 462 |
| 472 | 20240311 | 133700 | 6775662800 | 39350 | 39300 | 39350 | 39300 | 286 |
| 473 | 20240311 | 133600 | 6764417050 | 39350 | 39350 | 39400 | 39300 | 257 |
| 474 | 20240311 | 133500 | 6754311400 | 39350 | 39350 | 39400 | 39350 | 70 |
| 475 | 20240311 | 133400 | 6751555900 | 39350 | 39400 | 39400 | 39300 | 957 |
| 476 | 20240311 | 133300 | 6713892250 | 39400 | 39400 | 39400 | 39300 | 226 |
| 477 | 20240311 | 133200 | 6705007550 | 39300 | 39300 | 39400 | 39300 | 147 |
| 478 | 20240311 | 133100 | 6699222650 | 39300 | 39500 | 39500 | 39250 | 753 |
| 479 | 20240311 | 133000 | 6669597000 | 39500 | 39650 | 39650 | 39450 | 1192 |
| 480 | 20240311 | 132900 | 6622479000 | 39650 | 39450 | 39650 | 39450 | 411 |
| 481 | 20240311 | 132800 | 6606235400 | 39500 | 39500 | 39550 | 39500 | 489 |
| 482 | 20240311 | 132700 | 6586918700 | 39500 | 39400 | 39500 | 39400 | 407 |
| 483 | 20240311 | 132600 | 6570870650 | 39400 | 39550 | 39550 | 39350 | 598 |
| 484 | 20240311 | 132500 | 6547305900 | 39500 | 39900 | 40000 | 39500 | 2133 |
| 485 | 20240311 | 132400 | 6462481950 | 39800 | 39900 | 39950 | 39800 | 766 |
| 486 | 20240311 | 132300 | 6431909950 | 40000 | 39850 | 40000 | 39800 | 2068 |
| 487 | 20240311 | 132200 | 6349306350 | 39850 | 39600 | 39850 | 39600 | 1615 |
| 488 | 20240311 | 132100 | 6285101850 | 39550 | 39500 | 39550 | 39450 | 539 |
| 489 | 20240311 | 132000 | 6263801350 | 39550 | 39450 | 39550 | 39450 | 1861 |
| 490 | 20240311 | 131900 | 6190296450 | 39450 | 39400 | 39450 | 39350 | 591 |
| 491 | 20240311 | 131800 | 6167002800 | 39350 | 39250 | 39400 | 39150 | 2253 |
| 492 | 20240311 | 131700 | 6078433100 | 39250 | 39250 | 39250 | 39200 | 81 |
| 493 | 20240311 | 131600 | 6075255600 | 39200 | 39200 | 39300 | 39150 | 351 |
| 494 | 20240311 | 131500 | 6061489450 | 39200 | 39200 | 39300 | 39150 | 1728 |
| 495 | 20240311 | 131400 | 5993670700 | 39200 | 39150 | 39200 | 39050 | 414 |
| 496 | 20240311 | 131300 | 5977456850 | 39200 | 38900 | 39250 | 38900 | 1814 |
| 497 | 20240311 | 131200 | 5906432950 | 38900 | 38850 | 38900 | 38850 | 152 |
| 498 | 20240311 | 131100 | 5900521700 | 38850 | 39000 | 39050 | 38850 | 266 |
| 499 | 20240311 | 131000 | 5890150400 | 39000 | 38850 | 39000 | 38800 | 196 |
| 500 | 20240311 | 130900 | 5882535250 | 38900 | 38900 | 38900 | 38850 | 28 |
| 501 | 20240311 | 130800 | 5881446650 | 39000 | 38950 | 39000 | 38950 | 220 |
| 502 | 20240311 | 130700 | 5872867300 | 38900 | 38900 | 38950 | 38850 | 67 |
| 503 | 20240311 | 130600 | 5870262100 | 38900 | 38850 | 38950 | 38850 | 119 |
| 504 | 20240311 | 130500 | 5865638050 | 38850 | 39000 | 39000 | 38850 | 288 |
| 505 | 20240311 | 130400 | 5854411750 | 39000 | 38700 | 39000 | 38650 | 323 |
| 506 | 20240311 | 130300 | 5841852800 | 38650 | 38650 | 38700 | 38600 | 121 |
| 507 | 20240311 | 130200 | 5837179250 | 38650 | 38700 | 38700 | 38650 | 81 |
| 508 | 20240311 | 130100 | 5834047400 | 38650 | 38600 | 38750 | 38550 | 135 |
| 509 | 20240311 | 130000 | 5828833450 | 38600 | 38550 | 38600 | 38550 | 62 |
| 510 | 20240311 | 125900 | 5826442600 | 38600 | 38700 | 38700 | 38550 | 236 |
| 511 | 20240311 | 125800 | 5817326950 | 38750 | 38750 | 38850 | 38750 | 105 |
| 512 | 20240311 | 125700 | 5813257800 | 38600 | 38700 | 38750 | 38600 | 103 |
| 513 | 20240311 | 125600 | 5809274750 | 38750 | 38600 | 38750 | 38600 | 11 |
| 514 | 20240311 | 125500 | 5808849300 | 38600 | 38750 | 38750 | 38600 | 53 |
| 515 | 20240311 | 125400 | 5806801050 | 38700 | 38700 | 38750 | 38600 | 215 |
| 516 | 20240311 | 125300 | 5798483950 | 38750 | 38750 | 38750 | 38750 | 11 |
| 517 | 20240311 | 125200 | 5798057700 | 38750 | 38850 | 38850 | 38700 | 41 |
| 518 | 20240311 | 125100 | 5796468900 | 38800 | 38750 | 38900 | 38700 | 186 |
| 519 | 20240311 | 125000 | 5789263600 | 38750 | 38800 | 38800 | 38700 | 108 |
| 520 | 20240311 | 124900 | 5785078800 | 38800 | 38800 | 38800 | 38800 | 7 |
| 521 | 20240311 | 124800 | 5784807200 | 38800 | 38850 | 38900 | 38800 | 167 |
| 522 | 20240311 | 124700 | 5778321400 | 38800 | 38750 | 38850 | 38750 | 174 |
| 523 | 20240311 | 124600 | 5771563850 | 38750 | 38850 | 38900 | 38750 | 51 |
| 524 | 20240311 | 124500 | 5769585050 | 38900 | 38900 | 38950 | 38900 | 400 |
| 525 | 20240311 | 124400 | 5754019100 | 38950 | 38800 | 38950 | 38800 | 246 |
| 526 | 20240311 | 124300 | 5744452600 | 38800 | 38800 | 38800 | 38750 | 36 |
| 527 | 20240311 | 124200 | 5743056400 | 38800 | 38900 | 38900 | 38800 | 83 |
| 528 | 20240311 | 124100 | 5739834250 | 38900 | 38800 | 38900 | 38800 | 117 |
| 529 | 20240311 | 124000 | 5735292650 | 38800 | 38900 | 38900 | 38800 | 204 |
| 530 | 20240311 | 123900 | 5727374750 | 38850 | 38800 | 38850 | 38800 | 162 |
| 531 | 20240311 | 123800 | 5721085750 | 38800 | 38700 | 38800 | 38700 | 193 |
| 532 | 20240311 | 123700 | 5713604350 | 38650 | 38600 | 38650 | 38600 | 82 |
| 533 | 20240311 | 123600 | 5710436650 | 38600 | 38550 | 38600 | 38550 | 91 |
| 534 | 20240311 | 123500 | 5706928050 | 38550 | 38600 | 38650 | 38550 | 78 |
| 535 | 20240311 | 123400 | 5703917550 | 38600 | 38550 | 38600 | 38450 | 208 |
| 536 | 20240311 | 123300 | 5695901900 | 38450 | 38550 | 38550 | 38450 | 634 |
| 537 | 20240311 | 123200 | 5671484650 | 38600 | 38650 | 38700 | 38600 | 235 |
| 538 | 20240311 | 123100 | 5662407100 | 38700 | 38650 | 38750 | 38650 | 190 |
| 539 | 20240311 | 123000 | 5655054400 | 38700 | 38700 | 38750 | 38700 | 24 |
| 540 | 20240311 | 122900 | 5654125400 | 38700 | 38700 | 38700 | 38700 | 136 |
| 541 | 20240311 | 122800 | 5648862200 | 38700 | 38700 | 38700 | 38650 | 61 |
| 542 | 20240311 | 122700 | 5646504150 | 38700 | 38650 | 38700 | 38650 | 78 |
| 543 | 20240311 | 122600 | 5643486150 | 38700 | 38700 | 38700 | 38650 | 26 |
| 544 | 20240311 | 122500 | 5642480650 | 38700 | 38650 | 38700 | 38650 | 53 |
| 545 | 20240311 | 122400 | 5640430600 | 38650 | 38600 | 38650 | 38600 | 128 |
| 546 | 20240311 | 122300 | 5635487900 | 38600 | 38650 | 38650 | 38600 | 49 |
| 547 | 20240311 | 122200 | 5633594900 | 38600 | 38700 | 38700 | 38600 | 16 |
| 548 | 20240311 | 122100 | 5632977000 | 38700 | 38650 | 38700 | 38600 | 258 |
| 549 | 20240311 | 122000 | 5622998300 | 38650 | 38650 | 38650 | 38650 | 121 |
| 550 | 20240311 | 121900 | 5618321650 | 38650 | 38650 | 38700 | 38650 | 48 |
| 551 | 20240311 | 121800 | 5616466400 | 38650 | 38550 | 38650 | 38550 | 47 |
| 552 | 20240311 | 121700 | 5614651300 | 38600 | 38650 | 38650 | 38550 | 88 |
| 553 | 20240311 | 121600 | 5611256500 | 38600 | 38650 | 38700 | 38600 | 143 |
| 554 | 20240311 | 121500 | 5605727500 | 38700 | 38700 | 38700 | 38700 | 158 |
| 555 | 20240311 | 121400 | 5599612900 | 38700 | 38550 | 38700 | 38500 | 245 |
| 556 | 20240311 | 121300 | 5590174300 | 38650 | 38550 | 38650 | 38550 | 26 |
| 557 | 20240311 | 121200 | 5589171500 | 38550 | 38550 | 38700 | 38500 | 76 |
| 558 | 20240311 | 121100 | 5586240900 | 38550 | 38650 | 38700 | 38550 | 231 |
| 559 | 20240311 | 121000 | 5577325450 | 38650 | 38750 | 38750 | 38550 | 308 |
| 560 | 20240311 | 120900 | 5565445850 | 38600 | 38650 | 38750 | 38600 | 543 |
| 561 | 20240311 | 120800 | 5544454400 | 38750 | 38650 | 38750 | 38650 | 132 |
| 562 | 20240311 | 120700 | 5539341050 | 38650 | 38750 | 38750 | 38650 | 597 |
| 563 | 20240311 | 120600 | 5516264450 | 38700 | 38750 | 38750 | 38700 | 22 |
| 564 | 20240311 | 120500 | 5515413000 | 38750 | 38750 | 38750 | 38650 | 117 |
| 565 | 20240311 | 120400 | 5510880950 | 38750 | 38650 | 38750 | 38600 | 159 |
| 566 | 20240311 | 120300 | 5504739250 | 38650 | 38700 | 38700 | 38600 | 88 |
| 567 | 20240311 | 120200 | 5501339450 | 38600 | 38700 | 38750 | 38600 | 440 |
| 568 | 20240311 | 120100 | 5484345450 | 38750 | 38750 | 38750 | 38650 | 203 |
| 569 | 20240311 | 120000 | 5476483350 | 38750 | 38700 | 38750 | 38600 | 25 |
| 570 | 20240311 | 115900 | 5475516600 | 38700 | 38750 | 38750 | 38650 | 163 |
| 571 | 20240311 | 115800 | 5469209800 | 38750 | 38750 | 38850 | 38600 | 487 |
| 572 | 20240311 | 115700 | 5450375800 | 38850 | 38850 | 38850 | 38800 | 111 |
| 573 | 20240311 | 115600 | 5446068000 | 38850 | 38850 | 38850 | 38800 | 44 |
| 574 | 20240311 | 115500 | 5444359200 | 38850 | 38800 | 38850 | 38600 | 127 |
| 575 | 20240311 | 115400 | 5439434700 | 38800 | 38800 | 38800 | 38600 | 464 |
| 576 | 20240311 | 115300 | 5421481250 | 38800 | 38700 | 38800 | 38700 | 46 |
| 577 | 20240311 | 115200 | 5419699700 | 38750 | 38800 | 38850 | 38750 | 99 |
| 578 | 20240311 | 115100 | 5415860950 | 38850 | 39000 | 39000 | 38800 | 692 |
| 579 | 20240311 | 115000 | 5388950750 | 39000 | 39050 | 39100 | 39000 | 165 |
| 580 | 20240311 | 114900 | 5382514300 | 39050 | 39150 | 39150 | 39000 | 80 |
| 581 | 20240311 | 114800 | 5379391350 | 39150 | 39100 | 39150 | 39000 | 192 |
| 582 | 20240311 | 114700 | 5371888750 | 39000 | 39050 | 39100 | 39000 | 104 |
| 583 | 20240311 | 114600 | 5367828600 | 39050 | 39050 | 39050 | 39000 | 61 |
| 584 | 20240311 | 114500 | 5365447800 | 39050 | 39100 | 39100 | 39050 | 181 |
| 585 | 20240311 | 114400 | 5358373400 | 39050 | 39050 | 39050 | 39050 | 161 |
| 586 | 20240311 | 114300 | 5352086350 | 39000 | 39050 | 39100 | 39000 | 234 |
| 587 | 20240311 | 114200 | 5342951950 | 39050 | 39100 | 39100 | 39050 | 78 |
| 588 | 20240311 | 114100 | 5339904300 | 39100 | 39050 | 39100 | 39050 | 963 |
| 589 | 20240311 | 114000 | 5302253100 | 39050 | 39050 | 39050 | 39000 | 326 |
| 590 | 20240311 | 113900 | 5289525200 | 39050 | 39050 | 39100 | 39000 | 509 |
| 591 | 20240311 | 113800 | 5269655650 | 39050 | 39150 | 39150 | 39000 | 419 |
| 592 | 20240311 | 113700 | 5253292600 | 39150 | 39000 | 39200 | 39000 | 1800 |
| 593 | 20240311 | 113600 | 5183040700 | 38950 | 38950 | 39000 | 38950 | 185 |
| 594 | 20240311 | 113500 | 5175829600 | 38900 | 38950 | 38950 | 38900 | 177 |
| 595 | 20240311 | 113400 | 5168936450 | 38950 | 38900 | 38950 | 38850 | 154 |
| 596 | 20240311 | 113300 | 5162946350 | 38900 | 38950 | 38950 | 38900 | 148 |
| 597 | 20240311 | 113200 | 5157188000 | 38950 | 38950 | 38950 | 38900 | 87 |
| 598 | 20240311 | 113100 | 5153799500 | 38900 | 38700 | 38900 | 38700 | 835 |
| 599 | 20240311 | 113000 | 5121331150 | 38700 | 38700 | 38800 | 38700 | 69 |
| 600 | 20240311 | 112900 | 5118658800 | 38700 | 38750 | 38800 | 38700 | 118 |
| 601 | 20240311 | 112800 | 5114082500 | 38700 | 38650 | 38700 | 38650 | 104 |
| 602 | 20240311 | 112700 | 5110059150 | 38650 | 38650 | 38700 | 38650 | 230 |
| 603 | 20240311 | 112600 | 5101168150 | 38650 | 38700 | 38750 | 38550 | 173 |
| 604 | 20240311 | 112500 | 5094491200 | 38700 | 38600 | 38700 | 38550 | 159 |
| 605 | 20240311 | 112400 | 5088353700 | 38600 | 38700 | 38700 | 38600 | 76 |
| 606 | 20240311 | 112300 | 5085412900 | 38700 | 38750 | 38750 | 38700 | 134 |
| 607 | 20240311 | 112200 | 5080225300 | 38750 | 38700 | 38750 | 38700 | 43 |
| 608 | 20240311 | 112100 | 5078560700 | 38700 | 38650 | 38700 | 38600 | 131 |
| 609 | 20240311 | 112000 | 5073496400 | 38650 | 38650 | 38650 | 38600 | 32 |
| 610 | 20240311 | 111900 | 5072260350 | 38600 | 38650 | 38700 | 38600 | 184 |
| 611 | 20240311 | 111800 | 5065154750 | 38650 | 38650 | 38700 | 38650 | 155 |
| 612 | 20240311 | 111700 | 5059157300 | 38600 | 38600 | 38650 | 38550 | 87 |
| 613 | 20240311 | 111600 | 5055799200 | 38600 | 38700 | 38700 | 38550 | 206 |
| 614 | 20240311 | 111500 | 5047851600 | 38600 | 38650 | 38700 | 38600 | 186 |
| 615 | 20240311 | 111400 | 5040663350 | 38650 | 38650 | 38650 | 38550 | 86 |
| 616 | 20240311 | 111300 | 5037343000 | 38550 | 38700 | 38700 | 38550 | 953 |
| 617 | 20240311 | 111200 | 5000563800 | 38850 | 38700 | 38850 | 38700 | 46 |
| 618 | 20240311 | 111100 | 4998780350 | 38700 | 38800 | 38800 | 38700 | 225 |
| 619 | 20240311 | 111000 | 4990054500 | 38750 | 38650 | 38750 | 38650 | 52 |
| 620 | 20240311 | 110900 | 4988040850 | 38650 | 38750 | 38800 | 38650 | 111 |
| 621 | 20240311 | 110800 | 4983744050 | 38750 | 38650 | 38800 | 38650 | 159 |
| 622 | 20240311 | 110700 | 4977584300 | 38650 | 38650 | 38700 | 38600 | 69 |
| 623 | 20240311 | 110600 | 4974918400 | 38650 | 38750 | 38750 | 38650 | 169 |
| 624 | 20240311 | 110500 | 4968379700 | 38750 | 38700 | 38750 | 38700 | 222 |
| 625 | 20240311 | 110400 | 4959788050 | 38700 | 38650 | 38700 | 38650 | 93 |
| 626 | 20240311 | 110300 | 4956191650 | 38650 | 38600 | 38700 | 38600 | 108 |
| 627 | 20240311 | 110200 | 4952021850 | 38550 | 38800 | 38800 | 38550 | 2892 |
| 628 | 20240311 | 110100 | 4840328400 | 38800 | 38900 | 38900 | 38750 | 661 |
| 629 | 20240311 | 110000 | 4814673300 | 38850 | 38900 | 38900 | 38850 | 141 |
| 630 | 20240311 | 105900 | 4809194100 | 38850 | 38950 | 38950 | 38850 | 56 |
| 631 | 20240311 | 105800 | 4807015300 | 38950 | 38900 | 39000 | 38850 | 199 |
| 632 | 20240311 | 105700 | 4799257800 | 38900 | 39100 | 39100 | 38900 | 938 |
| 633 | 20240311 | 105600 | 4762696900 | 39100 | 39150 | 39150 | 39050 | 859 |
| 634 | 20240311 | 105500 | 4729125750 | 39150 | 39150 | 39200 | 39050 | 675 |
| 635 | 20240311 | 105400 | 4702711200 | 39100 | 39100 | 39150 | 39100 | 78 |
| 636 | 20240311 | 105300 | 4699660050 | 39100 | 39100 | 39100 | 39050 | 53 |
| 637 | 20240311 | 105200 | 4697588700 | 39100 | 39050 | 39100 | 39000 | 91 |
| 638 | 20240311 | 105100 | 4694034200 | 39050 | 39200 | 39200 | 39050 | 306 |
| 639 | 20240311 | 105000 | 4682072150 | 39200 | 39200 | 39200 | 39050 | 102 |
| 640 | 20240311 | 104900 | 4678076350 | 39200 | 39250 | 39250 | 39150 | 1719 |
| 641 | 20240311 | 104800 | 4610615200 | 39250 | 39050 | 39250 | 39050 | 512 |
| 642 | 20240311 | 104700 | 4590547150 | 39100 | 39050 | 39100 | 39000 | 417 |
| 643 | 20240311 | 104600 | 4574252350 | 38900 | 38950 | 39000 | 38900 | 390 |
| 644 | 20240311 | 104500 | 4559050350 | 38950 | 38950 | 38950 | 38900 | 199 |
| 645 | 20240311 | 104400 | 4551301600 | 38950 | 38850 | 38950 | 38850 | 204 |
| 646 | 20240311 | 104300 | 4543373950 | 38850 | 38900 | 38900 | 38850 | 138 |
| 647 | 20240311 | 104200 | 4538011150 | 38900 | 39050 | 39050 | 38900 | 276 |
| 648 | 20240311 | 104100 | 4527253450 | 39100 | 39100 | 39200 | 39000 | 728 |
| 649 | 20240311 | 104000 | 4498752700 | 38900 | 39000 | 39200 | 38900 | 568 |
| 650 | 20240311 | 103900 | 4476534650 | 39000 | 39000 | 39100 | 39000 | 193 |
| 651 | 20240311 | 103800 | 4469000100 | 39000 | 39050 | 39050 | 39000 | 536 |
| 652 | 20240311 | 103700 | 4448093500 | 39050 | 39050 | 39100 | 39050 | 85 |
| 653 | 20240311 | 103600 | 4444773950 | 39000 | 39100 | 39100 | 39000 | 27 |
| 654 | 20240311 | 103500 | 4443719050 | 39100 | 39050 | 39100 | 39000 | 474 |
| 655 | 20240311 | 103400 | 4425205750 | 39100 | 38900 | 39100 | 38900 | 310 |
| 656 | 20240311 | 103300 | 4413118400 | 38900 | 39000 | 39050 | 38900 | 151 |
| 657 | 20240311 | 103200 | 4407231500 | 39050 | 39000 | 39100 | 39000 | 230 |
| 658 | 20240311 | 103100 | 4398254300 | 39000 | 39150 | 39150 | 39000 | 673 |
| 659 | 20240311 | 103000 | 4371971900 | 39150 | 39050 | 39150 | 39000 | 291 |
| 660 | 20240311 | 102900 | 4360586350 | 39000 | 39000 | 39100 | 39000 | 419 |
| 661 | 20240311 | 102800 | 4344208450 | 39000 | 38900 | 39050 | 38850 | 1074 |
| 662 | 20240311 | 102700 | 4302325550 | 38900 | 39000 | 39000 | 38900 | 211 |
| 663 | 20240311 | 102600 | 4294106700 | 39000 | 39100 | 39100 | 38850 | 498 |
| 664 | 20240311 | 102500 | 4274707450 | 39100 | 38900 | 39100 | 38800 | 2020 |
| 665 | 20240311 | 102400 | 4196062850 | 38900 | 38900 | 38900 | 38850 | 140 |
| 666 | 20240311 | 102300 | 4190621800 | 38900 | 38850 | 38900 | 38800 | 454 |
| 667 | 20240311 | 102200 | 4172980300 | 38850 | 39000 | 39000 | 38800 | 497 |
| 668 | 20240311 | 102100 | 4153635350 | 38950 | 38950 | 39000 | 38900 | 446 |
| 669 | 20240311 | 102000 | 4136250450 | 39000 | 38900 | 39050 | 38900 | 1043 |
| 670 | 20240311 | 101900 | 4095584450 | 38900 | 39000 | 39000 | 38850 | 2020 |
| 671 | 20240311 | 101800 | 4016924550 | 39000 | 38650 | 39000 | 38650 | 1790 |
| 672 | 20240311 | 101700 | 3947389350 | 38650 | 38600 | 38700 | 38600 | 307 |
| 673 | 20240311 | 101600 | 3935526600 | 38600 | 38600 | 38600 | 38500 | 373 |
| 674 | 20240311 | 101500 | 3921144250 | 38600 | 38600 | 38600 | 38500 | 1404 |
| 675 | 20240311 | 101400 | 3866969700 | 38600 | 38450 | 38600 | 38450 | 2681 |
| 676 | 20240311 | 101300 | 3763559600 | 38450 | 38550 | 38550 | 38400 | 1410 |
| 677 | 20240311 | 101200 | 3709272750 | 38550 | 38550 | 38600 | 38550 | 184 |
| 678 | 20240311 | 101100 | 3702177250 | 38550 | 38500 | 38600 | 38500 | 253 |
| 679 | 20240311 | 101000 | 3692429350 | 38550 | 38550 | 38550 | 38500 | 1144 |
| 680 | 20240311 | 100900 | 3648351150 | 38550 | 38450 | 38550 | 38400 | 573 |
| 681 | 20240311 | 100800 | 3626301200 | 38450 | 38350 | 38450 | 38300 | 235 |
| 682 | 20240311 | 100700 | 3617279900 | 38300 | 38250 | 38300 | 38200 | 190 |
| 683 | 20240311 | 100600 | 3610005400 | 38250 | 38250 | 38250 | 38200 | 123 |
| 684 | 20240311 | 100500 | 3605302750 | 38250 | 38250 | 38250 | 38200 | 164 |
| 685 | 20240311 | 100400 | 3599029900 | 38200 | 38250 | 38250 | 38150 | 182 |
| 686 | 20240311 | 100300 | 3592076850 | 38250 | 38150 | 38250 | 38100 | 121 |
| 687 | 20240311 | 100200 | 3587456950 | 38150 | 38100 | 38150 | 38050 | 234 |
| 688 | 20240311 | 100100 | 3578536950 | 38100 | 38050 | 38100 | 38000 | 551 |
| 689 | 20240311 | 100000 | 3557585400 | 38050 | 38000 | 38100 | 38000 | 155 |
| 690 | 20240311 | 095900 | 3551687900 | 38000 | 38150 | 38150 | 38000 | 587 |
| 691 | 20240311 | 095800 | 3529342350 | 38100 | 38150 | 38150 | 38050 | 266 |
| 692 | 20240311 | 095700 | 3519208200 | 38050 | 38200 | 38200 | 38000 | 454 |
| 693 | 20240311 | 095600 | 3501947900 | 38200 | 38050 | 38200 | 38050 | 241 |
| 694 | 20240311 | 095500 | 3492754100 | 38050 | 38050 | 38050 | 38000 | 449 |
| 695 | 20240311 | 095400 | 3475678250 | 38050 | 38000 | 38050 | 38000 | 87 |
| 696 | 20240311 | 095300 | 3472371100 | 38050 | 38000 | 38050 | 38000 | 220 |
| 697 | 20240311 | 095200 | 3464008700 | 38000 | 37950 | 38000 | 37950 | 700 |
| 698 | 20240311 | 095100 | 3437413700 | 37950 | 37900 | 38000 | 37850 | 185 |
| 699 | 20240311 | 095000 | 3430391900 | 37900 | 37800 | 38000 | 37800 | 77 |
| 700 | 20240311 | 094900 | 3427478100 | 37800 | 37800 | 37800 | 37750 | 204 |
| 701 | 20240311 | 094800 | 3419770200 | 37750 | 37800 | 37900 | 37700 | 665 |
| 702 | 20240311 | 094700 | 3394669500 | 37850 | 37950 | 38000 | 37700 | 292 |
| 703 | 20240311 | 094600 | 3383603350 | 37950 | 37700 | 37950 | 37600 | 1148 |
| 704 | 20240311 | 094500 | 3340167850 | 37700 | 37850 | 37950 | 37700 | 1639 |
| 705 | 20240311 | 094400 | 3278252600 | 37850 | 37750 | 37850 | 37750 | 437 |
| 706 | 20240311 | 094300 | 3261734150 | 37750 | 37700 | 37750 | 37700 | 122 |
| 707 | 20240311 | 094200 | 3257129800 | 37700 | 37800 | 37850 | 37700 | 983 |
| 708 | 20240311 | 094100 | 3219978650 | 37800 | 37750 | 37800 | 37700 | 1648 |
| 709 | 20240311 | 094000 | 3157739700 | 37750 | 37500 | 37750 | 37450 | 209 |
| 710 | 20240311 | 093900 | 3149882450 | 37450 | 37500 | 37600 | 37450 | 484 |
| 711 | 20240311 | 093800 | 3131729300 | 37500 | 37550 | 37550 | 37500 | 238 |
| 712 | 20240311 | 093700 | 3122803750 | 37500 | 37400 | 37500 | 37400 | 199 |
| 713 | 20240311 | 093600 | 3115356350 | 37400 | 37400 | 37400 | 37400 | 174 |
| 714 | 20240311 | 093500 | 3108848750 | 37450 | 37500 | 37500 | 37350 | 1220 |
| 715 | 20240311 | 093400 | 3063181900 | 37500 | 37600 | 37600 | 37450 | 681 |
| 716 | 20240311 | 093300 | 3037634250 | 37600 | 37600 | 37700 | 37600 | 367 |
| 717 | 20240311 | 093200 | 3023834050 | 37600 | 37600 | 37850 | 37600 | 217 |
| 718 | 20240311 | 093100 | 3015651450 | 37700 | 37600 | 37700 | 37450 | 1450 |
| 719 | 20240311 | 093000 | 2961198050 | 37700 | 37600 | 37700 | 37550 | 96 |
| 720 | 20240311 | 092900 | 2957585950 | 37500 | 37650 | 37650 | 37500 | 675 |
| 721 | 20240311 | 092800 | 2932227600 | 37600 | 37900 | 38000 | 37600 | 1294 |
| 722 | 20240311 | 092700 | 2883383350 | 37850 | 37900 | 37900 | 37650 | 2208 |
| 723 | 20240311 | 092600 | 2799895300 | 37900 | 38000 | 38050 | 37900 | 1447 |
| 724 | 20240311 | 092500 | 2744946950 | 38000 | 37550 | 38000 | 37350 | 3037 |
| 725 | 20240311 | 092400 | 2630226650 | 37550 | 37250 | 37550 | 37150 | 2658 |
| 726 | 20240311 | 092300 | 2530915300 | 37300 | 37350 | 37350 | 37100 | 6100 |
| 727 | 20240311 | 092200 | 2303808200 | 37350 | 37450 | 37450 | 37300 | 442 |
| 728 | 20240311 | 092100 | 2287310850 | 37350 | 37450 | 37450 | 37350 | 789 |
| 729 | 20240311 | 092000 | 2257817050 | 37500 | 37550 | 37650 | 37500 | 229 |
| 730 | 20240311 | 091900 | 2249215400 | 37350 | 37450 | 37450 | 37350 | 2464 |
| 731 | 20240311 | 091800 | 2157169000 | 37550 | 37450 | 37550 | 37400 | 394 |
| 732 | 20240311 | 091700 | 2142408400 | 37400 | 37400 | 37700 | 37400 | 781 |
| 733 | 20240311 | 091600 | 2113198700 | 37400 | 37800 | 37800 | 37400 | 5607 |
| 734 | 20240311 | 091500 | 1902379900 | 37850 | 38050 | 38050 | 37800 | 1234 |
| 735 | 20240311 | 091400 | 1855643350 | 38000 | 37750 | 38000 | 37750 | 387 |
| 736 | 20240311 | 091300 | 1840991900 | 37750 | 37850 | 37850 | 37700 | 2749 |
| 737 | 20240311 | 091200 | 1737094200 | 37850 | 37900 | 37950 | 37850 | 640 |
| 738 | 20240311 | 091100 | 1712859000 | 37850 | 37750 | 37850 | 37700 | 2326 |
| 739 | 20240311 | 091000 | 1625116350 | 37750 | 38050 | 38250 | 37750 | 3951 |
| 740 | 20240311 | 090900 | 1475404600 | 38050 | 38500 | 38550 | 38000 | 3124 |
| 741 | 20240311 | 090800 | 1355892050 | 38450 | 37900 | 38700 | 37900 | 2962 |
| 742 | 20240311 | 090700 | 1242592800 | 37900 | 37500 | 37900 | 37500 | 1268 |
| 743 | 20240311 | 090600 | 1194799900 | 37750 | 37850 | 37900 | 37500 | 4283 |
| 744 | 20240311 | 090500 | 1033849600 | 37850 | 37650 | 37850 | 37650 | 818 |
| 745 | 20240311 | 090400 | 1002991850 | 37650 | 37600 | 37700 | 37500 | 1736 |
| 746 | 20240311 | 090300 | 937747300 | 37600 | 37950 | 38050 | 37600 | 2778 |
| 747 | 20240311 | 090200 | 832985700 | 37900 | 37800 | 38050 | 37600 | 2502 |
| 748 | 20240311 | 090100 | 738282850 | 37700 | 37500 | 38000 | 37350 | 5122 |
| 749 | 20240311 | 090000 | 545201150 | 37350 | 38050 | 38050 | 37150 | 13363 |