35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 200000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 3 | 20240315 | 195900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240315 | 195800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240315 | 195700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240315 | 195600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240315 | 195500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240315 | 195400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240315 | 195300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240315 | 195200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240315 | 195100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240315 | 195000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240315 | 194900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240315 | 194800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240315 | 194700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240315 | 194600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240315 | 194500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240315 | 194400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240315 | 194300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240315 | 194200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240315 | 194100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240315 | 194000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240315 | 193900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240315 | 193800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240315 | 193700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240315 | 193600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240315 | 193500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240315 | 193400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240315 | 193300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240315 | 193200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240315 | 193100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240315 | 193000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 33 | 20240315 | 192900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240315 | 192800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240315 | 192700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240315 | 192600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240315 | 192500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240315 | 192400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240315 | 192300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240315 | 192200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240315 | 192100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240315 | 192000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240315 | 191900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240315 | 191800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240315 | 191700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240315 | 191600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240315 | 191500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240315 | 191400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240315 | 191300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240315 | 191200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240315 | 191100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240315 | 191000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240315 | 190900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240315 | 190800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240315 | 190700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240315 | 190600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240315 | 190500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240315 | 190400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240315 | 190300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240315 | 190200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240315 | 190100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240315 | 190000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 63 | 20240315 | 185900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240315 | 185800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240315 | 185700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240315 | 185600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240315 | 185500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240315 | 185400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240315 | 185300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240315 | 185200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240315 | 185100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240315 | 185000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240315 | 184900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240315 | 184800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240315 | 184700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240315 | 184600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240315 | 184500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240315 | 184400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240315 | 184300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240315 | 184200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240315 | 184100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240315 | 184000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240315 | 183900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240315 | 183800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240315 | 183700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240315 | 183600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240315 | 183500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240315 | 183400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240315 | 183300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240315 | 183200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240315 | 183100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240315 | 183000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 93 | 20240315 | 182900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240315 | 182800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240315 | 182700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240315 | 182600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240315 | 182500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240315 | 182400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240315 | 182300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240315 | 182200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240315 | 182100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240315 | 182000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240315 | 181900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240315 | 181800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240315 | 181700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240315 | 181600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240315 | 181500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240315 | 181400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240315 | 181300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240315 | 181200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240315 | 181100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240315 | 181000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240315 | 180900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240315 | 180800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240315 | 180700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240315 | 180600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240315 | 180500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240315 | 180400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240315 | 180300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240315 | 180200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240315 | 180100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240315 | 180000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 123 | 20240315 | 175900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240315 | 175800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240315 | 175700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240315 | 175600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240315 | 175500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240315 | 175400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240315 | 175300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240315 | 175200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240315 | 175100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240315 | 175000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240315 | 174900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240315 | 174800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240315 | 174700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240315 | 174600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240315 | 174500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240315 | 174400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240315 | 174300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240315 | 174200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240315 | 174100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240315 | 174000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240315 | 173900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240315 | 173800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240315 | 173700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240315 | 173600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240315 | 173500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240315 | 173400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240315 | 173300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240315 | 173200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240315 | 173100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240315 | 173000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 153 | 20240315 | 172900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240315 | 172800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240315 | 172700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240315 | 172600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240315 | 172500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240315 | 172400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240315 | 172300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240315 | 172200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240315 | 172100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240315 | 172000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240315 | 171900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240315 | 171800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240315 | 171700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240315 | 171600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240315 | 171500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240315 | 171400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240315 | 171300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240315 | 171200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240315 | 171100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240315 | 171000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240315 | 170900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240315 | 170800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240315 | 170700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240315 | 170600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240315 | 170500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240315 | 170400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240315 | 170300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240315 | 170200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240315 | 170100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240315 | 170000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 183 | 20240315 | 165900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240315 | 165800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240315 | 165700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240315 | 165600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20240315 | 165500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20240315 | 165400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20240315 | 165300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20240315 | 165200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20240315 | 165100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20240315 | 165000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20240315 | 164900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20240315 | 164800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20240315 | 164700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20240315 | 164600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20240315 | 164500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20240315 | 164400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20240315 | 164300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20240315 | 164200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20240315 | 164100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20240315 | 164000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20240315 | 163900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20240315 | 163800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20240315 | 163700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20240315 | 163600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20240315 | 163500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20240315 | 163400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20240315 | 163300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20240315 | 163200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20240315 | 163100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20240315 | 163000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 213 | 20240315 | 162900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20240315 | 162800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20240315 | 162700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20240315 | 162600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20240315 | 162500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20240315 | 162400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20240315 | 162300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20240315 | 162200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20240315 | 162100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20240315 | 162000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20240315 | 161900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20240315 | 161800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20240315 | 161700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20240315 | 161600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20240315 | 161500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20240315 | 161400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20240315 | 161300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20240315 | 161200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20240315 | 161100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20240315 | 161000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20240315 | 160900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20240315 | 160800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20240315 | 160700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20240315 | 160600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20240315 | 160500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240315 | 160400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240315 | 160300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20240315 | 160200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20240315 | 160100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20240315 | 160000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 19746 |
| 243 | 20240315 | 155900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20240315 | 155800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20240315 | 155700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20240315 | 155600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20240315 | 155500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20240315 | 155400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20240315 | 155300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20240315 | 155200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20240315 | 155100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20240315 | 155000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20240315 | 154900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20240315 | 154800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20240315 | 154700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20240315 | 154600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20240315 | 154500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20240315 | 154400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20240315 | 154300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 260 | 20240315 | 154200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 261 | 20240315 | 154100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 262 | 20240315 | 154000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 263 | 20240315 | 153900 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 264 | 20240315 | 153800 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 265 | 20240315 | 153700 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 266 | 20240315 | 153600 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 267 | 20240315 | 153500 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 268 | 20240315 | 153400 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 269 | 20240315 | 153300 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 270 | 20240315 | 153200 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 271 | 20240315 | 153100 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 272 | 20240315 | 153000 | 4326102300 | 32200 | 32200 | 32200 | 32200 | 39492 |
| 273 | 20240315 | 152900 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 274 | 20240315 | 152800 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 275 | 20240315 | 152700 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 276 | 20240315 | 152600 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 277 | 20240315 | 152500 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 278 | 20240315 | 152400 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 279 | 20240315 | 152300 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 280 | 20240315 | 152200 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 281 | 20240315 | 152100 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 282 | 20240315 | 152000 | 3690281100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 283 | 20240315 | 151900 | 3690281100 | 32500 | 32500 | 32600 | 32500 | 143 |
| 284 | 20240315 | 151800 | 3685633450 | 32600 | 32450 | 32600 | 32450 | 144 |
| 285 | 20240315 | 151700 | 3680947500 | 32550 | 32550 | 32550 | 32450 | 155 |
| 286 | 20240315 | 151600 | 3675907250 | 32500 | 32500 | 32550 | 32500 | 84 |
| 287 | 20240315 | 151500 | 3673174700 | 32500 | 32500 | 32500 | 32500 | 155 |
| 288 | 20240315 | 151400 | 3668137200 | 32500 | 32500 | 32550 | 32450 | 581 |
| 289 | 20240315 | 151300 | 3649228050 | 32500 | 32550 | 32550 | 32500 | 251 |
| 290 | 20240315 | 151200 | 3641059800 | 32550 | 32400 | 32550 | 32400 | 611 |
| 291 | 20240315 | 151100 | 3621210300 | 32400 | 32350 | 32400 | 32350 | 119 |
| 292 | 20240315 | 151000 | 3617355600 | 32400 | 32350 | 32400 | 32350 | 33 |
| 293 | 20240315 | 150900 | 3616287950 | 32400 | 32350 | 32400 | 32350 | 79 |
| 294 | 20240315 | 150800 | 3613729700 | 32400 | 32350 | 32400 | 32350 | 44 |
| 295 | 20240315 | 150700 | 3612306000 | 32350 | 32350 | 32350 | 32300 | 40 |
| 296 | 20240315 | 150600 | 3611013450 | 32350 | 32350 | 32350 | 32350 | 50 |
| 297 | 20240315 | 150500 | 3609395950 | 32350 | 32350 | 32350 | 32300 | 124 |
| 298 | 20240315 | 150400 | 3605387850 | 32350 | 32350 | 32400 | 32300 | 105 |
| 299 | 20240315 | 150300 | 3601993600 | 32400 | 32400 | 32400 | 32400 | 137 |
| 300 | 20240315 | 150200 | 3597554800 | 32400 | 32350 | 32500 | 32300 | 378 |
| 301 | 20240315 | 150100 | 3585300200 | 32350 | 32350 | 32400 | 32350 | 90 |
| 302 | 20240315 | 150000 | 3582386000 | 32350 | 32350 | 32400 | 32350 | 249 |
| 303 | 20240315 | 145900 | 3574320800 | 32300 | 32400 | 32400 | 32250 | 45 |
| 304 | 20240315 | 145800 | 3572867650 | 32400 | 32450 | 32450 | 32400 | 160 |
| 305 | 20240315 | 145700 | 3567680750 | 32450 | 32400 | 32450 | 32400 | 80 |
| 306 | 20240315 | 145600 | 3565088400 | 32400 | 32300 | 32400 | 32250 | 110 |
| 307 | 20240315 | 145500 | 3561533350 | 32300 | 32300 | 32300 | 32300 | 44 |
| 308 | 20240315 | 145400 | 3560112150 | 32300 | 32300 | 32300 | 32250 | 84 |
| 309 | 20240315 | 145300 | 3557400350 | 32450 | 32300 | 32450 | 32250 | 228 |
| 310 | 20240315 | 145200 | 3550015850 | 32250 | 32250 | 32300 | 32200 | 43 |
| 311 | 20240315 | 145100 | 3548629600 | 32250 | 32200 | 32250 | 32200 | 46 |
| 312 | 20240315 | 145000 | 3547146500 | 32200 | 32300 | 32300 | 32200 | 116 |
| 313 | 20240315 | 144900 | 3543405500 | 32300 | 32250 | 32350 | 32250 | 28 |
| 314 | 20240315 | 144800 | 3542501100 | 32300 | 32300 | 32300 | 32250 | 87 |
| 315 | 20240315 | 144700 | 3539694000 | 32250 | 32300 | 32300 | 32250 | 102 |
| 316 | 20240315 | 144600 | 3536400600 | 32300 | 32250 | 32300 | 32250 | 29 |
| 317 | 20240315 | 144500 | 3535464200 | 32400 | 32250 | 32400 | 32250 | 237 |
| 318 | 20240315 | 144400 | 3527792750 | 32250 | 32250 | 32300 | 32250 | 320 |
| 319 | 20240315 | 144300 | 3517470050 | 32300 | 32250 | 32300 | 32250 | 59 |
| 320 | 20240315 | 144200 | 3515566050 | 32250 | 32300 | 32300 | 32250 | 555 |
| 321 | 20240315 | 144100 | 3497639950 | 32300 | 32300 | 32350 | 32300 | 90 |
| 322 | 20240315 | 144000 | 3494730200 | 32300 | 32450 | 32450 | 32300 | 373 |
| 323 | 20240315 | 143900 | 3482663400 | 32450 | 32400 | 32450 | 32400 | 92 |
| 324 | 20240315 | 143800 | 3479680200 | 32400 | 32400 | 32400 | 32350 | 141 |
| 325 | 20240315 | 143700 | 3475116300 | 32400 | 32350 | 32400 | 32300 | 78 |
| 326 | 20240315 | 143600 | 3472594000 | 32300 | 32350 | 32350 | 32300 | 98 |
| 327 | 20240315 | 143500 | 3469425250 | 32300 | 32350 | 32350 | 32300 | 71 |
| 328 | 20240315 | 143400 | 3467131650 | 32300 | 32250 | 32350 | 32250 | 128 |
| 329 | 20240315 | 143300 | 3462994400 | 32300 | 32400 | 32400 | 32250 | 221 |
| 330 | 20240315 | 143200 | 3455840000 | 32400 | 32250 | 32450 | 32250 | 128 |
| 331 | 20240315 | 143100 | 3451696750 | 32250 | 32400 | 32400 | 32250 | 232 |
| 332 | 20240315 | 143000 | 3444187350 | 32400 | 32350 | 32400 | 32300 | 126 |
| 333 | 20240315 | 142900 | 3440110200 | 32350 | 32350 | 32400 | 32350 | 128 |
| 334 | 20240315 | 142800 | 3435967000 | 32350 | 32400 | 32400 | 32350 | 107 |
| 335 | 20240315 | 142700 | 3432502950 | 32400 | 32400 | 32450 | 32350 | 132 |
| 336 | 20240315 | 142600 | 3428223700 | 32400 | 32400 | 32450 | 32400 | 138 |
| 337 | 20240315 | 142500 | 3423749950 | 32400 | 32450 | 32450 | 32400 | 114 |
| 338 | 20240315 | 142400 | 3420054450 | 32450 | 32400 | 32450 | 32400 | 110 |
| 339 | 20240315 | 142300 | 3416489600 | 32400 | 32450 | 32450 | 32400 | 116 |
| 340 | 20240315 | 142200 | 3412729300 | 32500 | 32400 | 32500 | 32400 | 763 |
| 341 | 20240315 | 142100 | 3387942800 | 32350 | 32400 | 32500 | 32350 | 533 |
| 342 | 20240315 | 142000 | 3370640000 | 32400 | 32400 | 32400 | 32400 | 115 |
| 343 | 20240315 | 141900 | 3366914000 | 32400 | 32400 | 32450 | 32400 | 147 |
| 344 | 20240315 | 141800 | 3362148700 | 32400 | 32450 | 32500 | 32400 | 357 |
| 345 | 20240315 | 141700 | 3350552300 | 32450 | 32450 | 32450 | 32400 | 171 |
| 346 | 20240315 | 141600 | 3345006950 | 32450 | 32350 | 32450 | 32350 | 60 |
| 347 | 20240315 | 141500 | 3343062450 | 32350 | 32350 | 32400 | 32350 | 127 |
| 348 | 20240315 | 141400 | 3338952750 | 32350 | 32350 | 32350 | 32300 | 92 |
| 349 | 20240315 | 141300 | 3335977000 | 32450 | 32350 | 32650 | 32350 | 258 |
| 350 | 20240315 | 141200 | 3327580400 | 32400 | 32250 | 32400 | 32200 | 294 |
| 351 | 20240315 | 141100 | 3318078300 | 32250 | 32350 | 32350 | 32250 | 530 |
| 352 | 20240315 | 141000 | 3300936750 | 32350 | 32300 | 32450 | 32300 | 271 |
| 353 | 20240315 | 140900 | 3292151300 | 32400 | 32200 | 32400 | 32200 | 274 |
| 354 | 20240315 | 140800 | 3283287250 | 32250 | 32300 | 32300 | 32200 | 81 |
| 355 | 20240315 | 140700 | 3280673950 | 32300 | 32200 | 32300 | 32200 | 138 |
| 356 | 20240315 | 140600 | 3276225100 | 32400 | 32250 | 32400 | 32200 | 593 |
| 357 | 20240315 | 140500 | 3257041550 | 32200 | 32200 | 32300 | 32200 | 273 |
| 358 | 20240315 | 140400 | 3248236400 | 32200 | 32200 | 32250 | 32200 | 129 |
| 359 | 20240315 | 140300 | 3244079950 | 32200 | 32250 | 32300 | 32200 | 109 |
| 360 | 20240315 | 140200 | 3240566300 | 32250 | 32250 | 32350 | 32200 | 659 |
| 361 | 20240315 | 140100 | 3219308350 | 32250 | 32200 | 32350 | 32200 | 253 |
| 362 | 20240315 | 140000 | 3211129900 | 32250 | 32300 | 32300 | 32250 | 149 |
| 363 | 20240315 | 135900 | 3206323400 | 32300 | 32300 | 32350 | 32250 | 204 |
| 364 | 20240315 | 135800 | 3199734550 | 32350 | 32350 | 32350 | 32300 | 302 |
| 365 | 20240315 | 135700 | 3189971750 | 32400 | 32450 | 32650 | 32400 | 1022 |
| 366 | 20240315 | 135600 | 3156813600 | 32400 | 32400 | 32450 | 32400 | 211 |
| 367 | 20240315 | 135500 | 3149974400 | 32400 | 32450 | 32500 | 32400 | 157 |
| 368 | 20240315 | 135400 | 3144885100 | 32450 | 32400 | 32500 | 32400 | 90 |
| 369 | 20240315 | 135300 | 3141967300 | 32400 | 32400 | 32400 | 32300 | 1263 |
| 370 | 20240315 | 135200 | 3101054450 | 32450 | 32450 | 32450 | 32400 | 113 |
| 371 | 20240315 | 135100 | 3097389850 | 32450 | 32450 | 32800 | 32400 | 891 |
| 372 | 20240315 | 135000 | 3068283850 | 32400 | 32400 | 32400 | 32400 | 111 |
| 373 | 20240315 | 134900 | 3064687450 | 32400 | 32400 | 32450 | 32400 | 198 |
| 374 | 20240315 | 134800 | 3058269450 | 32400 | 32400 | 32400 | 32400 | 100 |
| 375 | 20240315 | 134700 | 3055029450 | 32450 | 32450 | 32450 | 32400 | 1120 |
| 376 | 20240315 | 134600 | 3018709000 | 32500 | 32450 | 32500 | 32450 | 153 |
| 377 | 20240315 | 134500 | 3013741300 | 32500 | 32450 | 32500 | 32450 | 314 |
| 378 | 20240315 | 134400 | 3003550450 | 32450 | 32450 | 32500 | 32450 | 129 |
| 379 | 20240315 | 134300 | 2999361700 | 32450 | 32450 | 32500 | 32450 | 95 |
| 380 | 20240315 | 134200 | 2996278900 | 32500 | 32450 | 32500 | 32450 | 67 |
| 381 | 20240315 | 134100 | 2994102050 | 32450 | 32450 | 32500 | 32450 | 187 |
| 382 | 20240315 | 134000 | 2988031000 | 32450 | 32450 | 32450 | 32450 | 14 |
| 383 | 20240315 | 133900 | 2987576700 | 32500 | 32500 | 32500 | 32450 | 206 |
| 384 | 20240315 | 133800 | 2980884750 | 32500 | 32500 | 32500 | 32500 | 75 |
| 385 | 20240315 | 133700 | 2978447250 | 32550 | 32500 | 32550 | 32500 | 122 |
| 386 | 20240315 | 133600 | 2974479750 | 32500 | 32600 | 32600 | 32500 | 3358 |
| 387 | 20240315 | 133500 | 2865037500 | 32600 | 32600 | 32600 | 32600 | 11 |
| 388 | 20240315 | 133400 | 2864678900 | 32600 | 32600 | 32650 | 32600 | 360 |
| 389 | 20240315 | 133300 | 2852940350 | 32600 | 32650 | 32650 | 32600 | 85 |
| 390 | 20240315 | 133200 | 2850165650 | 32700 | 32650 | 32700 | 32650 | 142 |
| 391 | 20240315 | 133100 | 2845526850 | 32600 | 32600 | 32650 | 32600 | 74 |
| 392 | 20240315 | 133000 | 2843111600 | 32650 | 32650 | 32650 | 32650 | 29 |
| 393 | 20240315 | 132900 | 2842164750 | 32700 | 32700 | 32700 | 32700 | 94 |
| 394 | 20240315 | 132800 | 2839090950 | 32650 | 32650 | 32650 | 32650 | 8 |
| 395 | 20240315 | 132700 | 2838829750 | 32650 | 32600 | 32650 | 32600 | 79 |
| 396 | 20240315 | 132600 | 2836253650 | 32600 | 32550 | 32600 | 32500 | 228 |
| 397 | 20240315 | 132500 | 2828827650 | 32500 | 32550 | 32550 | 32500 | 10 |
| 398 | 20240315 | 132400 | 2828502550 | 32500 | 32550 | 32550 | 32500 | 595 |
| 399 | 20240315 | 132300 | 2809152850 | 32550 | 32600 | 32600 | 32550 | 113 |
| 400 | 20240315 | 132200 | 2805472500 | 32600 | 32600 | 32600 | 32600 | 5 |
| 401 | 20240315 | 132100 | 2805309500 | 32600 | 32600 | 32650 | 32600 | 85 |
| 402 | 20240315 | 132000 | 2802535950 | 32600 | 32600 | 32600 | 32600 | 9 |
| 403 | 20240315 | 131900 | 2802242550 | 32650 | 32600 | 32650 | 32600 | 53 |
| 404 | 20240315 | 131800 | 2800512150 | 32600 | 32600 | 32600 | 32600 | 70 |
| 405 | 20240315 | 131700 | 2798230150 | 32650 | 32650 | 32650 | 32650 | 48 |
| 406 | 20240315 | 131600 | 2796662950 | 32600 | 32600 | 32600 | 32600 | 82 |
| 407 | 20240315 | 131500 | 2793989750 | 32600 | 32750 | 32750 | 32600 | 1043 |
| 408 | 20240315 | 131400 | 2759871100 | 32750 | 32800 | 32800 | 32750 | 48 |
| 409 | 20240315 | 131300 | 2758296750 | 32800 | 32800 | 32800 | 32800 | 111 |
| 410 | 20240315 | 131200 | 2754655950 | 32750 | 32850 | 32850 | 32750 | 200 |
| 411 | 20240315 | 131100 | 2748090450 | 32800 | 32800 | 32900 | 32800 | 262 |
| 412 | 20240315 | 131000 | 2739480300 | 32800 | 32800 | 32800 | 32800 | 76 |
| 413 | 20240315 | 130900 | 2736987500 | 32800 | 32800 | 32800 | 32750 | 100 |
| 414 | 20240315 | 130800 | 2733708300 | 32850 | 32850 | 32850 | 32850 | 57 |
| 415 | 20240315 | 130700 | 2731835850 | 32800 | 32800 | 32850 | 32800 | 596 |
| 416 | 20240315 | 130600 | 2712260700 | 32800 | 32800 | 32850 | 32800 | 46 |
| 417 | 20240315 | 130500 | 2710751700 | 32800 | 32800 | 32800 | 32800 | 179 |
| 418 | 20240315 | 130400 | 2704880500 | 32800 | 32750 | 32800 | 32750 | 131 |
| 419 | 20240315 | 130300 | 2700587400 | 32700 | 32750 | 32750 | 32700 | 58 |
| 420 | 20240315 | 130200 | 2698687950 | 32700 | 32750 | 32750 | 32700 | 127 |
| 421 | 20240315 | 130100 | 2694528900 | 32700 | 32750 | 32750 | 32700 | 499 |
| 422 | 20240315 | 130000 | 2678208900 | 32750 | 32750 | 32750 | 32750 | 379 |
| 423 | 20240315 | 125900 | 2665796650 | 32800 | 32800 | 32800 | 32800 | 137 |
| 424 | 20240315 | 125800 | 2661303050 | 32750 | 32800 | 32800 | 32750 | 374 |
| 425 | 20240315 | 125700 | 2649038550 | 32750 | 32750 | 32750 | 32750 | 1 |
| 426 | 20240315 | 125600 | 2649005800 | 32750 | 32700 | 32750 | 32700 | 121 |
| 427 | 20240315 | 125500 | 2645045800 | 32650 | 32650 | 32650 | 32650 | 114 |
| 428 | 20240315 | 125400 | 2641323700 | 32650 | 32650 | 32700 | 32650 | 55 |
| 429 | 20240315 | 125300 | 2639525300 | 32700 | 32700 | 32700 | 32650 | 55 |
| 430 | 20240315 | 125200 | 2637726950 | 32650 | 32650 | 32650 | 32650 | 11 |
| 431 | 20240315 | 125100 | 2637367800 | 32650 | 32700 | 32700 | 32650 | 179 |
| 432 | 20240315 | 125000 | 2631514550 | 32700 | 32700 | 32700 | 32700 | 1 |
| 433 | 20240315 | 124900 | 2631481850 | 32750 | 32650 | 32750 | 32650 | 1004 |
| 434 | 20240315 | 124800 | 2598648200 | 32600 | 32650 | 32650 | 32600 | 78 |
| 435 | 20240315 | 124700 | 2596101550 | 32600 | 32600 | 32600 | 32600 | 54 |
| 436 | 20240315 | 124600 | 2594341150 | 32650 | 32650 | 32650 | 32650 | 57 |
| 437 | 20240315 | 124500 | 2592480100 | 32600 | 32650 | 32650 | 32600 | 17 |
| 438 | 20240315 | 124400 | 2591925150 | 32650 | 32600 | 32650 | 32600 | 1316 |
| 439 | 20240315 | 124300 | 2549021150 | 32600 | 32600 | 32600 | 32600 | 57 |
| 440 | 20240315 | 124200 | 2547162950 | 32550 | 32550 | 32550 | 32550 | 1 |
| 441 | 20240315 | 124100 | 2547130400 | 32550 | 32600 | 32600 | 32550 | 105 |
| 442 | 20240315 | 124000 | 2543710100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 443 | 20240315 | 123900 | 2543710100 | 32600 | 32550 | 32600 | 32550 | 55 |
| 444 | 20240315 | 123800 | 2541917150 | 32600 | 32600 | 32600 | 32600 | 55 |
| 445 | 20240315 | 123700 | 2540124150 | 32550 | 32550 | 32550 | 32550 | 2 |
| 446 | 20240315 | 123600 | 2540059050 | 32550 | 32550 | 32550 | 32550 | 163 |
| 447 | 20240315 | 123500 | 2534753400 | 32500 | 32500 | 32500 | 32500 | 54 |
| 448 | 20240315 | 123400 | 2532998400 | 32550 | 32550 | 32550 | 32550 | 223 |
| 449 | 20240315 | 123300 | 2525739750 | 32500 | 32550 | 32550 | 32500 | 57 |
| 450 | 20240315 | 123200 | 2523884500 | 32500 | 32550 | 32550 | 32500 | 298 |
| 451 | 20240315 | 123100 | 2514187250 | 32550 | 32550 | 32550 | 32550 | 15 |
| 452 | 20240315 | 123000 | 2513699000 | 32550 | 32550 | 32550 | 32500 | 91 |
| 453 | 20240315 | 122900 | 2510737050 | 32550 | 32600 | 32600 | 32550 | 59 |
| 454 | 20240315 | 122800 | 2508813750 | 32600 | 32550 | 32600 | 32550 | 70 |
| 455 | 20240315 | 122700 | 2506532900 | 32550 | 32550 | 32550 | 32550 | 69 |
| 456 | 20240315 | 122600 | 2504286950 | 32600 | 32550 | 32600 | 32550 | 55 |
| 457 | 20240315 | 122500 | 2502494000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 458 | 20240315 | 122400 | 2502494000 | 32550 | 32550 | 32600 | 32550 | 111 |
| 459 | 20240315 | 122300 | 2498878100 | 32600 | 32600 | 32600 | 32600 | 53 |
| 460 | 20240315 | 122200 | 2497150300 | 32550 | 32550 | 32550 | 32550 | 1 |
| 461 | 20240315 | 122100 | 2497117750 | 32550 | 32650 | 32650 | 32550 | 197 |
| 462 | 20240315 | 122000 | 2490693150 | 32600 | 32600 | 32600 | 32600 | 151 |
| 463 | 20240315 | 121900 | 2485770550 | 32650 | 32650 | 32650 | 32650 | 47 |
| 464 | 20240315 | 121800 | 2484236000 | 32600 | 32650 | 32650 | 32600 | 53 |
| 465 | 20240315 | 121700 | 2482505600 | 32600 | 32650 | 32650 | 32600 | 34 |
| 466 | 20240315 | 121600 | 2481395700 | 32650 | 32700 | 32700 | 32650 | 54 |
| 467 | 20240315 | 121500 | 2479629950 | 32650 | 32600 | 32650 | 32600 | 594 |
| 468 | 20240315 | 121400 | 2460255750 | 32600 | 32550 | 32600 | 32550 | 221 |
| 469 | 20240315 | 121300 | 2453053550 | 32550 | 32450 | 32550 | 32450 | 1843 |
| 470 | 20240315 | 121200 | 2393131350 | 32400 | 32400 | 32400 | 32400 | 54 |
| 471 | 20240315 | 121100 | 2391381750 | 32450 | 32450 | 32450 | 32450 | 55 |
| 472 | 20240315 | 121000 | 2389597000 | 32400 | 32450 | 32450 | 32400 | 62 |
| 473 | 20240315 | 120900 | 2387585400 | 32450 | 32450 | 32450 | 32450 | 6 |
| 474 | 20240315 | 120800 | 2387390700 | 32450 | 32400 | 32450 | 32400 | 63 |
| 475 | 20240315 | 120700 | 2385346400 | 32400 | 32450 | 32450 | 32400 | 41 |
| 476 | 20240315 | 120600 | 2384016000 | 32450 | 32450 | 32450 | 32400 | 21 |
| 477 | 20240315 | 120500 | 2383334700 | 32450 | 32450 | 32450 | 32450 | 26 |
| 478 | 20240315 | 120400 | 2382491000 | 32450 | 32450 | 32450 | 32450 | 55 |
| 479 | 20240315 | 120300 | 2380706250 | 32450 | 32450 | 32450 | 32450 | 16 |
| 480 | 20240315 | 120200 | 2380187050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 481 | 20240315 | 120100 | 2380187050 | 32450 | 32400 | 32450 | 32400 | 50 |
| 482 | 20240315 | 120000 | 2378564650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 483 | 20240315 | 115900 | 2378564650 | 32400 | 32450 | 32450 | 32400 | 55 |
| 484 | 20240315 | 115800 | 2376779950 | 32400 | 32450 | 32450 | 32400 | 108 |
| 485 | 20240315 | 115700 | 2373278100 | 32400 | 32400 | 32400 | 32400 | 1 |
| 486 | 20240315 | 115600 | 2373245700 | 32450 | 32450 | 32450 | 32450 | 47 |
| 487 | 20240315 | 115500 | 2371720550 | 32400 | 32400 | 32400 | 32400 | 334 |
| 488 | 20240315 | 115400 | 2360898950 | 32450 | 32450 | 32450 | 32450 | 57 |
| 489 | 20240315 | 115300 | 2359049300 | 32400 | 32450 | 32450 | 32400 | 58 |
| 490 | 20240315 | 115200 | 2357167250 | 32400 | 32400 | 32450 | 32400 | 65 |
| 491 | 20240315 | 115100 | 2355060800 | 32400 | 32450 | 32450 | 32400 | 54 |
| 492 | 20240315 | 115000 | 2353308550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 493 | 20240315 | 114900 | 2353308550 | 32450 | 32400 | 32450 | 32400 | 104 |
| 494 | 20240315 | 114800 | 2349936500 | 32450 | 32400 | 32450 | 32400 | 51 |
| 495 | 20240315 | 114700 | 2348281600 | 32450 | 32450 | 32450 | 32450 | 21 |
| 496 | 20240315 | 114600 | 2347600150 | 32450 | 32400 | 32450 | 32400 | 33 |
| 497 | 20240315 | 114500 | 2346529550 | 32450 | 32450 | 32450 | 32450 | 17 |
| 498 | 20240315 | 114400 | 2345977900 | 32450 | 32400 | 32450 | 32400 | 94 |
| 499 | 20240315 | 114300 | 2342930250 | 32400 | 32450 | 32450 | 32400 | 95 |
| 500 | 20240315 | 114200 | 2339847650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 501 | 20240315 | 114100 | 2339847650 | 32450 | 32400 | 32450 | 32400 | 109 |
| 502 | 20240315 | 114000 | 2336313350 | 32400 | 32400 | 32400 | 32400 | 2 |
| 503 | 20240315 | 113900 | 2336248550 | 32400 | 32300 | 32400 | 32300 | 49 |
| 504 | 20240315 | 113800 | 2334665100 | 32350 | 32350 | 32350 | 32350 | 49 |
| 505 | 20240315 | 113700 | 2333079950 | 32300 | 32400 | 32400 | 32300 | 201 |
| 506 | 20240315 | 113600 | 2326567650 | 32350 | 32400 | 32400 | 32350 | 53 |
| 507 | 20240315 | 113500 | 2324850500 | 32350 | 32350 | 32350 | 32350 | 53 |
| 508 | 20240315 | 113400 | 2323135950 | 32300 | 32300 | 32300 | 32300 | 1 |
| 509 | 20240315 | 113300 | 2323103650 | 32400 | 32300 | 32400 | 32300 | 268 |
| 510 | 20240315 | 113200 | 2314424250 | 32350 | 32400 | 32400 | 32350 | 2452 |
| 511 | 20240315 | 113100 | 2235003850 | 32450 | 32400 | 32450 | 32400 | 56 |
| 512 | 20240315 | 113000 | 2233186700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 513 | 20240315 | 112900 | 2233186700 | 32400 | 32450 | 32450 | 32400 | 109 |
| 514 | 20240315 | 112800 | 2229652350 | 32400 | 32450 | 32450 | 32400 | 59 |
| 515 | 20240315 | 112700 | 2227737850 | 32450 | 32450 | 32450 | 32450 | 51 |
| 516 | 20240315 | 112600 | 2226082900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 517 | 20240315 | 112500 | 2226082900 | 32400 | 32450 | 32450 | 32400 | 23 |
| 518 | 20240315 | 112400 | 2225336600 | 32450 | 32450 | 32450 | 32450 | 118 |
| 519 | 20240315 | 112300 | 2221507500 | 32450 | 32500 | 32500 | 32450 | 57 |
| 520 | 20240315 | 112200 | 2219655050 | 32450 | 32450 | 32450 | 32450 | 1 |
| 521 | 20240315 | 112100 | 2219622600 | 32500 | 32450 | 32500 | 32450 | 121 |
| 522 | 20240315 | 112000 | 2215693350 | 32500 | 32500 | 32500 | 32500 | 0 |
| 523 | 20240315 | 111900 | 2215693350 | 32500 | 32450 | 32500 | 32450 | 57 |
| 524 | 20240315 | 111800 | 2213840950 | 32450 | 32500 | 32500 | 32450 | 110 |
| 525 | 20240315 | 111700 | 2210268650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 526 | 20240315 | 111600 | 2210268650 | 32450 | 32450 | 32450 | 32400 | 464 |
| 527 | 20240315 | 111500 | 2195212050 | 32450 | 32450 | 32450 | 32450 | 54 |
| 528 | 20240315 | 111400 | 2193459750 | 32500 | 32500 | 32500 | 32500 | 79 |
| 529 | 20240315 | 111300 | 2190892250 | 32450 | 32500 | 32500 | 32450 | 48 |
| 530 | 20240315 | 111200 | 2189332300 | 32450 | 32450 | 32450 | 32450 | 53 |
| 531 | 20240315 | 111100 | 2187612450 | 32450 | 32500 | 32500 | 32450 | 49 |
| 532 | 20240315 | 111000 | 2186020000 | 32500 | 32500 | 32500 | 32450 | 156 |
| 533 | 20240315 | 110900 | 2180950050 | 32500 | 32450 | 32500 | 32450 | 153 |
| 534 | 20240315 | 110800 | 2175982650 | 32450 | 32450 | 32450 | 32450 | 56 |
| 535 | 20240315 | 110700 | 2174165450 | 32400 | 32400 | 32400 | 32400 | 263 |
| 536 | 20240315 | 110600 | 2165644250 | 32400 | 32400 | 32450 | 32400 | 140 |
| 537 | 20240315 | 110500 | 2161105400 | 32400 | 32400 | 32400 | 32400 | 6 |
| 538 | 20240315 | 110400 | 2160911000 | 32400 | 32350 | 32400 | 32350 | 565 |
| 539 | 20240315 | 110300 | 2142607800 | 32400 | 32350 | 32400 | 32350 | 60 |
| 540 | 20240315 | 110200 | 2140664400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 541 | 20240315 | 110100 | 2140664400 | 32400 | 32350 | 32400 | 32350 | 180 |
| 542 | 20240315 | 110000 | 2134835100 | 32350 | 32350 | 32350 | 32350 | 1 |
| 543 | 20240315 | 105900 | 2134802750 | 32400 | 32400 | 32400 | 32400 | 203 |
| 544 | 20240315 | 105800 | 2128225550 | 32350 | 32400 | 32400 | 32350 | 111 |
| 545 | 20240315 | 105700 | 2124631900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 546 | 20240315 | 105600 | 2124631900 | 32400 | 32400 | 32400 | 32400 | 188 |
| 547 | 20240315 | 105500 | 2118540700 | 32400 | 32450 | 32450 | 32400 | 262 |
| 548 | 20240315 | 105400 | 2110051850 | 32450 | 32400 | 32450 | 32400 | 68 |
| 549 | 20240315 | 105300 | 2107846300 | 32400 | 32450 | 32450 | 32400 | 77 |
| 550 | 20240315 | 105200 | 2105348650 | 32400 | 32400 | 32450 | 32400 | 154 |
| 551 | 20240315 | 105100 | 2100354050 | 32450 | 32500 | 32500 | 32450 | 176 |
| 552 | 20240315 | 105000 | 2094637850 | 32450 | 32450 | 32450 | 32450 | 9 |
| 553 | 20240315 | 104900 | 2094345800 | 32450 | 32450 | 32450 | 32400 | 55 |
| 554 | 20240315 | 104800 | 2092561100 | 32500 | 32450 | 32500 | 32450 | 210 |
| 555 | 20240315 | 104700 | 2085736600 | 32450 | 32450 | 32450 | 32450 | 30 |
| 556 | 20240315 | 104600 | 2084763100 | 32450 | 32500 | 32500 | 32450 | 390 |
| 557 | 20240315 | 104500 | 2072104900 | 32450 | 32450 | 32450 | 32450 | 14 |
| 558 | 20240315 | 104400 | 2071650600 | 32500 | 32450 | 32500 | 32450 | 106 |
| 559 | 20240315 | 104300 | 2068208250 | 32500 | 32450 | 32500 | 32450 | 157 |
| 560 | 20240315 | 104200 | 2063105850 | 32500 | 32500 | 32500 | 32500 | 300 |
| 561 | 20240315 | 104100 | 2053355850 | 32450 | 32450 | 32500 | 32450 | 256 |
| 562 | 20240315 | 104000 | 2045040550 | 32400 | 32450 | 32450 | 32400 | 51 |
| 563 | 20240315 | 103900 | 2043385650 | 32450 | 32500 | 32500 | 32400 | 117 |
| 564 | 20240315 | 103800 | 2039583900 | 32450 | 32400 | 32450 | 32400 | 270 |
| 565 | 20240315 | 103700 | 2030827550 | 32350 | 32400 | 32400 | 32350 | 83 |
| 566 | 20240315 | 103600 | 2028138400 | 32350 | 32350 | 32350 | 32350 | 470 |
| 567 | 20240315 | 103500 | 2012933900 | 32300 | 32300 | 32300 | 32300 | 71 |
| 568 | 20240315 | 103400 | 2010640600 | 32350 | 32350 | 32350 | 32350 | 49 |
| 569 | 20240315 | 103300 | 2009055450 | 32300 | 32350 | 32350 | 32300 | 254 |
| 570 | 20240315 | 103200 | 2000838600 | 32300 | 32300 | 32300 | 32300 | 54 |
| 571 | 20240315 | 103100 | 1999094400 | 32350 | 32350 | 32350 | 32350 | 53 |
| 572 | 20240315 | 103000 | 1997379850 | 32350 | 32300 | 32350 | 32300 | 395 |
| 573 | 20240315 | 102900 | 1984621300 | 32300 | 32250 | 32300 | 32250 | 108 |
| 574 | 20240315 | 102800 | 1981135800 | 32250 | 32300 | 32300 | 32250 | 115 |
| 575 | 20240315 | 102700 | 1977421700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 576 | 20240315 | 102600 | 1977421700 | 32250 | 32250 | 32300 | 32250 | 118 |
| 577 | 20240315 | 102500 | 1973613650 | 32250 | 32250 | 32250 | 32250 | 3 |
| 578 | 20240315 | 102400 | 1973516900 | 32300 | 32300 | 32300 | 32150 | 274 |
| 579 | 20240315 | 102300 | 1964687250 | 32300 | 32250 | 32300 | 32250 | 413 |
| 580 | 20240315 | 102200 | 1951347400 | 32250 | 32250 | 32250 | 32250 | 416 |
| 581 | 20240315 | 102100 | 1937931400 | 32250 | 32150 | 32300 | 32150 | 558 |
| 582 | 20240315 | 102000 | 1919941350 | 32200 | 32150 | 32200 | 32100 | 141 |
| 583 | 20240315 | 101900 | 1915402600 | 32150 | 32100 | 32150 | 32100 | 475 |
| 584 | 20240315 | 101800 | 1900132650 | 32100 | 32100 | 32150 | 32100 | 205 |
| 585 | 20240315 | 101700 | 1893549600 | 32150 | 32100 | 32150 | 32100 | 523 |
| 586 | 20240315 | 101600 | 1876735200 | 32200 | 32100 | 32200 | 32100 | 32 |
| 587 | 20240315 | 101500 | 1875707900 | 32100 | 32100 | 32200 | 32100 | 26 |
| 588 | 20240315 | 101400 | 1874873200 | 32100 | 32050 | 32100 | 32050 | 53 |
| 589 | 20240315 | 101300 | 1873172050 | 32150 | 32000 | 32200 | 32000 | 25 |
| 590 | 20240315 | 101200 | 1872371500 | 32000 | 32150 | 32200 | 32000 | 1455 |
| 591 | 20240315 | 101100 | 1825771500 | 32200 | 32150 | 32200 | 32100 | 527 |
| 592 | 20240315 | 101000 | 1808824600 | 32150 | 32150 | 32150 | 32150 | 12 |
| 593 | 20240315 | 100900 | 1808438800 | 32150 | 32150 | 32200 | 32100 | 160 |
| 594 | 20240315 | 100800 | 1803292500 | 32150 | 32100 | 32200 | 32100 | 66 |
| 595 | 20240315 | 100700 | 1801168650 | 32150 | 32100 | 32150 | 32100 | 14 |
| 596 | 20240315 | 100600 | 1800719200 | 32050 | 32050 | 32150 | 32050 | 282 |
| 597 | 20240315 | 100500 | 1791670550 | 32050 | 32050 | 32050 | 32050 | 1 |
| 598 | 20240315 | 100400 | 1791638500 | 32050 | 32000 | 32100 | 32000 | 242 |
| 599 | 20240315 | 100300 | 1783881050 | 32000 | 32000 | 32050 | 31950 | 361 |
| 600 | 20240315 | 100200 | 1772329300 | 32050 | 31950 | 32050 | 31950 | 168 |
| 601 | 20240315 | 100100 | 1766954300 | 31950 | 31850 | 31950 | 31850 | 1836 |
| 602 | 20240315 | 100000 | 1708347400 | 31850 | 31950 | 31950 | 31850 | 761 |
| 603 | 20240315 | 095900 | 1684071350 | 31950 | 31900 | 31950 | 31900 | 2 |
| 604 | 20240315 | 095800 | 1684007500 | 31900 | 31800 | 31900 | 31800 | 684 |
| 605 | 20240315 | 095700 | 1662224100 | 31800 | 31900 | 31900 | 31800 | 295 |
| 606 | 20240315 | 095600 | 1652818700 | 31900 | 31850 | 31950 | 31850 | 410 |
| 607 | 20240315 | 095500 | 1639737950 | 31900 | 31900 | 31900 | 31850 | 125 |
| 608 | 20240315 | 095400 | 1635754000 | 31850 | 31800 | 31850 | 31800 | 102 |
| 609 | 20240315 | 095300 | 1632507800 | 31800 | 31850 | 31850 | 31800 | 287 |
| 610 | 20240315 | 095200 | 1623377750 | 31800 | 31850 | 31900 | 31800 | 1530 |
| 611 | 20240315 | 095100 | 1574676650 | 31900 | 31950 | 31950 | 31800 | 964 |
| 612 | 20240315 | 095000 | 1543964600 | 31950 | 31950 | 31950 | 31950 | 182 |
| 613 | 20240315 | 094900 | 1538149700 | 31950 | 31850 | 31950 | 31850 | 264 |
| 614 | 20240315 | 094800 | 1529725600 | 31900 | 31900 | 31950 | 31850 | 2038 |
| 615 | 20240315 | 094700 | 1464687050 | 31900 | 31900 | 31950 | 31850 | 531 |
| 616 | 20240315 | 094600 | 1447747250 | 32000 | 31800 | 32000 | 31800 | 1164 |
| 617 | 20240315 | 094500 | 1410620550 | 31850 | 31900 | 31900 | 31800 | 1772 |
| 618 | 20240315 | 094400 | 1354160450 | 31900 | 32000 | 32050 | 31900 | 2601 |
| 619 | 20240315 | 094300 | 1271028000 | 32000 | 32050 | 32100 | 32000 | 1686 |
| 620 | 20240315 | 094200 | 1216982450 | 32050 | 32100 | 32100 | 32050 | 101 |
| 621 | 20240315 | 094100 | 1213740900 | 32150 | 32100 | 32250 | 32100 | 36 |
| 622 | 20240315 | 094000 | 1212584600 | 32100 | 32100 | 32100 | 32050 | 445 |
| 623 | 20240315 | 093900 | 1198317350 | 32050 | 32350 | 32350 | 32000 | 8623 |
| 624 | 20240315 | 093800 | 921216550 | 32350 | 32350 | 32350 | 32350 | 69 |
| 625 | 20240315 | 093700 | 918984400 | 32400 | 32400 | 32400 | 32400 | 6 |
| 626 | 20240315 | 093600 | 918790000 | 32400 | 32400 | 32400 | 32400 | 75 |
| 627 | 20240315 | 093500 | 916360000 | 32400 | 32500 | 32500 | 32400 | 246 |
| 628 | 20240315 | 093400 | 908371700 | 32550 | 32550 | 32550 | 32550 | 88 |
| 629 | 20240315 | 093300 | 905507300 | 32550 | 32600 | 32600 | 32550 | 522 |
| 630 | 20240315 | 093200 | 888491200 | 32550 | 32600 | 32600 | 32550 | 103 |
| 631 | 20240315 | 093100 | 885138450 | 32550 | 32500 | 32550 | 32450 | 74 |
| 632 | 20240315 | 093000 | 882734900 | 32450 | 32400 | 32550 | 32400 | 2145 |
| 633 | 20240315 | 092900 | 813038700 | 32400 | 32400 | 32400 | 32400 | 55 |
| 634 | 20240315 | 092800 | 811256700 | 32400 | 32350 | 32450 | 32350 | 953 |
| 635 | 20240315 | 092700 | 780353650 | 32350 | 32350 | 32350 | 32350 | 333 |
| 636 | 20240315 | 092600 | 769581100 | 32350 | 32450 | 32450 | 32350 | 170 |
| 637 | 20240315 | 092500 | 764072950 | 32450 | 32400 | 32450 | 32400 | 420 |
| 638 | 20240315 | 092400 | 750444550 | 32350 | 32200 | 32350 | 32200 | 975 |
| 639 | 20240315 | 092300 | 718988650 | 32200 | 32300 | 32300 | 32200 | 1023 |
| 640 | 20240315 | 092200 | 685985000 | 32350 | 32350 | 32350 | 32350 | 353 |
| 641 | 20240315 | 092100 | 674565450 | 32350 | 32400 | 32450 | 32350 | 1267 |
| 642 | 20240315 | 092000 | 633526100 | 32450 | 32450 | 32450 | 32400 | 766 |
| 643 | 20240315 | 091900 | 608702100 | 32450 | 32400 | 32500 | 32350 | 787 |
| 644 | 20240315 | 091800 | 583167750 | 32400 | 32400 | 32450 | 32400 | 374 |
| 645 | 20240315 | 091700 | 571048450 | 32400 | 32500 | 32500 | 32400 | 4503 |
| 646 | 20240315 | 091600 | 424732800 | 32500 | 32550 | 32550 | 32500 | 447 |
| 647 | 20240315 | 091500 | 410184650 | 32650 | 32600 | 32650 | 32600 | 209 |
| 648 | 20240315 | 091400 | 403371200 | 32600 | 32600 | 32600 | 32600 | 101 |
| 649 | 20240315 | 091300 | 400078600 | 32600 | 32650 | 32650 | 32600 | 123 |
| 650 | 20240315 | 091200 | 396062800 | 32650 | 32600 | 32650 | 32550 | 283 |
| 651 | 20240315 | 091100 | 386843900 | 32550 | 32550 | 32600 | 32550 | 228 |
| 652 | 20240315 | 091000 | 379417500 | 32600 | 32500 | 32650 | 32500 | 640 |
| 653 | 20240315 | 090900 | 358600050 | 32500 | 32700 | 32700 | 32500 | 1081 |
| 654 | 20240315 | 090800 | 323375600 | 32700 | 32750 | 32800 | 32700 | 188 |
| 655 | 20240315 | 090700 | 317217650 | 32650 | 32500 | 32750 | 32500 | 296 |
| 656 | 20240315 | 090600 | 307586500 | 32500 | 32650 | 32700 | 32500 | 2605 |
| 657 | 20240315 | 090500 | 222650000 | 32650 | 32700 | 32700 | 32650 | 138 |
| 658 | 20240315 | 090400 | 218137450 | 32650 | 32700 | 32750 | 32650 | 222 |
| 659 | 20240315 | 090300 | 210878000 | 32700 | 32800 | 32800 | 32650 | 1625 |
| 660 | 20240315 | 090200 | 157711050 | 32800 | 32800 | 32850 | 32800 | 97 |
| 661 | 20240315 | 090100 | 154526050 | 32850 | 33150 | 33150 | 32800 | 632 |
| 662 | 20240315 | 090000 | 133699750 | 33150 | 33350 | 33350 | 33150 | 4009 |