36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 201400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 3 | 20240312 | 201300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20240312 | 201200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20240312 | 201100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20240312 | 201000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20240312 | 200900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20240312 | 200800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20240312 | 200700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20240312 | 200600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20240312 | 200500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20240312 | 200400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20240312 | 200300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20240312 | 200200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20240312 | 200100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20240312 | 200000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20240312 | 195900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20240312 | 195800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20240312 | 195700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20240312 | 195600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20240312 | 195500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20240312 | 195400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20240312 | 195300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20240312 | 195200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20240312 | 195100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20240312 | 195000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20240312 | 194900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20240312 | 194800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20240312 | 194700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20240312 | 194600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20240312 | 194500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20240312 | 194400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 33 | 20240312 | 194300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20240312 | 194200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20240312 | 194100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20240312 | 194000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20240312 | 193900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20240312 | 193800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20240312 | 193700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20240312 | 193600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20240312 | 193500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20240312 | 193400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20240312 | 193300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20240312 | 193200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20240312 | 193100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20240312 | 193000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20240312 | 192900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20240312 | 192800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20240312 | 192700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20240312 | 192600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20240312 | 192500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20240312 | 192400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20240312 | 192300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20240312 | 192200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20240312 | 192100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20240312 | 192000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20240312 | 191900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20240312 | 191800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20240312 | 191700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20240312 | 191600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20240312 | 191500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20240312 | 191400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 63 | 20240312 | 191300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20240312 | 191200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20240312 | 191100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20240312 | 191000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20240312 | 190900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20240312 | 190800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20240312 | 190700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20240312 | 190600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20240312 | 190500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20240312 | 190400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20240312 | 190300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20240312 | 190200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20240312 | 190100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20240312 | 190000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20240312 | 185900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20240312 | 185800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20240312 | 185700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20240312 | 185600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20240312 | 185500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20240312 | 185400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20240312 | 185300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20240312 | 185200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20240312 | 185100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20240312 | 185000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20240312 | 184900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20240312 | 184800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20240312 | 184700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20240312 | 184600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20240312 | 184500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20240312 | 184400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 93 | 20240312 | 184300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20240312 | 184200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20240312 | 184100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20240312 | 184000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20240312 | 183900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20240312 | 183800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20240312 | 183700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20240312 | 183600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20240312 | 183500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20240312 | 183400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20240312 | 183300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20240312 | 183200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20240312 | 183100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20240312 | 183000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20240312 | 182900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20240312 | 182800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20240312 | 182700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20240312 | 182600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20240312 | 182500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20240312 | 182400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20240312 | 182300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20240312 | 182200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20240312 | 182100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20240312 | 182000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20240312 | 181900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20240312 | 181800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20240312 | 181700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20240312 | 181600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20240312 | 181500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20240312 | 181400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 123 | 20240312 | 181300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20240312 | 181200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20240312 | 181100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20240312 | 181000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20240312 | 180900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20240312 | 180800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20240312 | 180700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20240312 | 180600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20240312 | 180500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20240312 | 180400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20240312 | 180300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20240312 | 180200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20240312 | 180100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20240312 | 180000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20240312 | 175900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20240312 | 175800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20240312 | 175700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20240312 | 175600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20240312 | 175500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20240312 | 175400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20240312 | 175300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20240312 | 175200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20240312 | 175100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20240312 | 175000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20240312 | 174900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20240312 | 174800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20240312 | 174700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20240312 | 174600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20240312 | 174500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20240312 | 174400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 153 | 20240312 | 174300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20240312 | 174200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20240312 | 174100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20240312 | 174000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20240312 | 173900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20240312 | 173800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20240312 | 173700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20240312 | 173600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20240312 | 173500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20240312 | 173400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20240312 | 173300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20240312 | 173200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20240312 | 173100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20240312 | 173000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20240312 | 172900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20240312 | 172800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20240312 | 172700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20240312 | 172600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20240312 | 172500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20240312 | 172400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20240312 | 172300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20240312 | 172200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20240312 | 172100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20240312 | 172000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20240312 | 171900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20240312 | 171800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20240312 | 171700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20240312 | 171600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20240312 | 171500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20240312 | 171400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 183 | 20240312 | 171300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20240312 | 171200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20240312 | 171100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20240312 | 171000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20240312 | 170900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20240312 | 170800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20240312 | 170700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20240312 | 170600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20240312 | 170500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20240312 | 170400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20240312 | 170300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20240312 | 170200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240312 | 170100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240312 | 170000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240312 | 165900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240312 | 165800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240312 | 165700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240312 | 165600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240312 | 165500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240312 | 165400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240312 | 165300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240312 | 165200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240312 | 165100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240312 | 165000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240312 | 164900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20240312 | 164800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20240312 | 164700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20240312 | 164600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20240312 | 164500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20240312 | 164400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 213 | 20240312 | 164300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20240312 | 164200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20240312 | 164100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20240312 | 164000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20240312 | 163900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20240312 | 163800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20240312 | 163700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20240312 | 163600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20240312 | 163500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20240312 | 163400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20240312 | 163300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20240312 | 163200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20240312 | 163100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20240312 | 163000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20240312 | 162900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20240312 | 162800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20240312 | 162700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20240312 | 162600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20240312 | 162500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20240312 | 162400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20240312 | 162300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20240312 | 162200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240312 | 162100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240312 | 162000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240312 | 161900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240312 | 161800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240312 | 161700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240312 | 161600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240312 | 161500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240312 | 161400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 243 | 20240312 | 161300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20240312 | 161200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20240312 | 161100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20240312 | 161000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20240312 | 160900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20240312 | 160800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20240312 | 160700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20240312 | 160600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20240312 | 160500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20240312 | 160400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20240312 | 160300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20240312 | 160200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20240312 | 160100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20240312 | 160000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20240312 | 155900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20240312 | 155800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20240312 | 155700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20240312 | 155600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20240312 | 155500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20240312 | 155400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20240312 | 155300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20240312 | 155200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20240312 | 155100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20240312 | 155000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20240312 | 154900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20240312 | 154800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20240312 | 154700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20240312 | 154600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20240312 | 154500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20240312 | 154400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 273 | 20240312 | 154300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20240312 | 154200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20240312 | 154100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20240312 | 154000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20240312 | 153900 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20240312 | 153800 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20240312 | 153700 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20240312 | 153600 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20240312 | 153500 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20240312 | 153400 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20240312 | 153300 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20240312 | 153200 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20240312 | 153100 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20240312 | 153000 | 8579361500 | 43850 | 43850 | 43850 | 43850 | 4196 |
| 287 | 20240312 | 152900 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20240312 | 152800 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20240312 | 152700 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20240312 | 152600 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20240312 | 152500 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20240312 | 152400 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20240312 | 152300 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20240312 | 152200 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20240312 | 152100 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20240312 | 152000 | 8395366900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20240312 | 151900 | 8395366900 | 43850 | 43800 | 43850 | 43800 | 546 |
| 298 | 20240312 | 151800 | 8371441650 | 43850 | 43800 | 43850 | 43800 | 203 |
| 299 | 20240312 | 151700 | 8362549750 | 43800 | 43800 | 43850 | 43800 | 35 |
| 300 | 20240312 | 151600 | 8361016350 | 43800 | 43750 | 43800 | 43750 | 48 |
| 301 | 20240312 | 151500 | 8358914700 | 43800 | 43800 | 43850 | 43800 | 709 |
| 302 | 20240312 | 151400 | 8327855900 | 43800 | 43800 | 43800 | 43800 | 844 |
| 303 | 20240312 | 151300 | 8290888700 | 43800 | 43800 | 43850 | 43800 | 1132 |
| 304 | 20240312 | 151200 | 8241289700 | 43800 | 43850 | 43850 | 43800 | 894 |
| 305 | 20240312 | 151100 | 8202131650 | 43850 | 43800 | 43850 | 43800 | 127 |
| 306 | 20240312 | 151000 | 8196565850 | 43800 | 43800 | 43850 | 43800 | 360 |
| 307 | 20240312 | 150900 | 8180795950 | 43800 | 43800 | 43850 | 43800 | 622 |
| 308 | 20240312 | 150800 | 8153551900 | 43800 | 43800 | 43850 | 43800 | 188 |
| 309 | 20240312 | 150700 | 8145316600 | 43800 | 43800 | 43850 | 43800 | 549 |
| 310 | 20240312 | 150600 | 8121269850 | 43850 | 43850 | 43850 | 43800 | 162 |
| 311 | 20240312 | 150500 | 8114173200 | 43850 | 43850 | 43850 | 43800 | 221 |
| 312 | 20240312 | 150400 | 8104492500 | 43800 | 43800 | 43850 | 43800 | 36 |
| 313 | 20240312 | 150300 | 8102914950 | 43800 | 43850 | 43850 | 43800 | 47 |
| 314 | 20240312 | 150200 | 8100855150 | 43850 | 43800 | 43850 | 43800 | 213 |
| 315 | 20240312 | 150100 | 8091521250 | 43850 | 43750 | 43850 | 43750 | 434 |
| 316 | 20240312 | 150000 | 8072512350 | 43800 | 43800 | 43800 | 43750 | 338 |
| 317 | 20240312 | 145900 | 8057708500 | 43750 | 43800 | 43800 | 43750 | 67 |
| 318 | 20240312 | 145800 | 8054775000 | 43800 | 43750 | 43800 | 43750 | 54 |
| 319 | 20240312 | 145700 | 8052411500 | 43800 | 43800 | 43800 | 43750 | 257 |
| 320 | 20240312 | 145600 | 8041155650 | 43750 | 43800 | 43800 | 43750 | 257 |
| 321 | 20240312 | 145500 | 8029904550 | 43800 | 43800 | 43800 | 43800 | 301 |
| 322 | 20240312 | 145400 | 8016720750 | 43800 | 43750 | 43800 | 43750 | 743 |
| 323 | 20240312 | 145300 | 7984205300 | 43800 | 43750 | 43800 | 43750 | 19 |
| 324 | 20240312 | 145200 | 7983373150 | 43800 | 43800 | 43850 | 43750 | 589 |
| 325 | 20240312 | 145100 | 7957575300 | 43800 | 43800 | 43800 | 43800 | 346 |
| 326 | 20240312 | 145000 | 7942420500 | 43750 | 43800 | 43800 | 43750 | 300 |
| 327 | 20240312 | 144900 | 7929287250 | 43800 | 43800 | 43850 | 43750 | 1393 |
| 328 | 20240312 | 144800 | 7868273900 | 43800 | 43800 | 43800 | 43750 | 40 |
| 329 | 20240312 | 144700 | 7866522350 | 43800 | 43800 | 43800 | 43750 | 362 |
| 330 | 20240312 | 144600 | 7850669250 | 43750 | 43750 | 43800 | 43750 | 157 |
| 331 | 20240312 | 144500 | 7843799450 | 43750 | 43800 | 43800 | 43750 | 345 |
| 332 | 20240312 | 144400 | 7828704700 | 43750 | 43800 | 43800 | 43750 | 239 |
| 333 | 20240312 | 144300 | 7818243850 | 43800 | 43850 | 43850 | 43750 | 1834 |
| 334 | 20240312 | 144200 | 7737932200 | 43800 | 43850 | 43850 | 43800 | 183 |
| 335 | 20240312 | 144100 | 7729914150 | 43850 | 43850 | 43850 | 43800 | 48 |
| 336 | 20240312 | 144000 | 7727809800 | 43800 | 43850 | 43850 | 43800 | 90 |
| 337 | 20240312 | 143900 | 7723866600 | 43800 | 43800 | 43850 | 43800 | 329 |
| 338 | 20240312 | 143800 | 7709454850 | 43850 | 43800 | 43850 | 43800 | 102 |
| 339 | 20240312 | 143700 | 7704986800 | 43850 | 43850 | 43850 | 43800 | 678 |
| 340 | 20240312 | 143600 | 7675287600 | 43800 | 43850 | 43850 | 43800 | 683 |
| 341 | 20240312 | 143500 | 7645368800 | 43850 | 43800 | 43850 | 43800 | 52 |
| 342 | 20240312 | 143400 | 7643090750 | 43850 | 43850 | 43850 | 43800 | 197 |
| 343 | 20240312 | 143300 | 7634460200 | 43800 | 43850 | 43850 | 43800 | 307 |
| 344 | 20240312 | 143200 | 7621005450 | 43850 | 43800 | 43850 | 43800 | 84 |
| 345 | 20240312 | 143100 | 7617323850 | 43800 | 43800 | 43850 | 43800 | 1231 |
| 346 | 20240312 | 143000 | 7563401000 | 43800 | 43800 | 43850 | 43750 | 653 |
| 347 | 20240312 | 142900 | 7534800700 | 43800 | 43800 | 43850 | 43800 | 467 |
| 348 | 20240312 | 142800 | 7514345500 | 43800 | 43800 | 43800 | 43750 | 35 |
| 349 | 20240312 | 142700 | 7512812950 | 43800 | 43800 | 43800 | 43750 | 123 |
| 350 | 20240312 | 142600 | 7507426050 | 43800 | 43800 | 43800 | 43800 | 1028 |
| 351 | 20240312 | 142500 | 7462399650 | 43800 | 43800 | 43850 | 43800 | 734 |
| 352 | 20240312 | 142400 | 7430249900 | 43850 | 43850 | 43850 | 43800 | 539 |
| 353 | 20240312 | 142300 | 7406626950 | 43850 | 43850 | 43850 | 43800 | 109 |
| 354 | 20240312 | 142200 | 7401848600 | 43850 | 43900 | 43900 | 43800 | 1996 |
| 355 | 20240312 | 142100 | 7314303100 | 43900 | 43900 | 43900 | 43850 | 316 |
| 356 | 20240312 | 142000 | 7300434600 | 43850 | 43850 | 43900 | 43850 | 136 |
| 357 | 20240312 | 141900 | 7294465000 | 43900 | 43900 | 43900 | 43850 | 150 |
| 358 | 20240312 | 141800 | 7287880500 | 43850 | 43850 | 43900 | 43850 | 222 |
| 359 | 20240312 | 141700 | 7278139400 | 43900 | 43800 | 43900 | 43800 | 780 |
| 360 | 20240312 | 141600 | 7243936250 | 43850 | 43850 | 43850 | 43800 | 139 |
| 361 | 20240312 | 141500 | 7237841150 | 43850 | 43800 | 43850 | 43800 | 257 |
| 362 | 20240312 | 141400 | 7226583550 | 43850 | 43850 | 43900 | 43850 | 582 |
| 363 | 20240312 | 141300 | 7201058500 | 43800 | 43850 | 43850 | 43800 | 52 |
| 364 | 20240312 | 141200 | 7198779400 | 43850 | 43850 | 43900 | 43850 | 230 |
| 365 | 20240312 | 141100 | 7188691650 | 43850 | 43850 | 43850 | 43800 | 358 |
| 366 | 20240312 | 141000 | 7172997650 | 43850 | 43850 | 43850 | 43850 | 328 |
| 367 | 20240312 | 140900 | 7158614850 | 43850 | 43900 | 43900 | 43850 | 135 |
| 368 | 20240312 | 140800 | 7152690300 | 43850 | 43900 | 43900 | 43850 | 615 |
| 369 | 20240312 | 140700 | 7125722500 | 43800 | 43850 | 43900 | 43800 | 2047 |
| 370 | 20240312 | 140600 | 7035976300 | 43850 | 43800 | 43850 | 43800 | 369 |
| 371 | 20240312 | 140500 | 7019797200 | 43850 | 43850 | 43850 | 43850 | 198 |
| 372 | 20240312 | 140400 | 7011114900 | 43850 | 43850 | 43850 | 43800 | 316 |
| 373 | 20240312 | 140300 | 6997258400 | 43850 | 43850 | 43850 | 43800 | 445 |
| 374 | 20240312 | 140200 | 6977762650 | 43850 | 43850 | 43850 | 43800 | 503 |
| 375 | 20240312 | 140100 | 6955720650 | 43850 | 43800 | 43850 | 43800 | 157 |
| 376 | 20240312 | 140000 | 6948836300 | 43850 | 43850 | 43850 | 43850 | 412 |
| 377 | 20240312 | 135900 | 6930770100 | 43800 | 43850 | 43850 | 43800 | 235 |
| 378 | 20240312 | 135800 | 6920475900 | 43850 | 43850 | 43850 | 43800 | 139 |
| 379 | 20240312 | 135700 | 6914382400 | 43850 | 43850 | 43850 | 43800 | 151 |
| 380 | 20240312 | 135600 | 6907765100 | 43850 | 43850 | 43900 | 43800 | 1217 |
| 381 | 20240312 | 135500 | 6854397050 | 43850 | 43850 | 43850 | 43850 | 58 |
| 382 | 20240312 | 135400 | 6851853750 | 43850 | 43850 | 43850 | 43850 | 242 |
| 383 | 20240312 | 135300 | 6841242050 | 43850 | 43850 | 43850 | 43850 | 298 |
| 384 | 20240312 | 135200 | 6828174750 | 43850 | 43800 | 43850 | 43800 | 571 |
| 385 | 20240312 | 135100 | 6803146550 | 43850 | 43850 | 43850 | 43850 | 174 |
| 386 | 20240312 | 135000 | 6795516650 | 43850 | 43850 | 43850 | 43850 | 468 |
| 387 | 20240312 | 134900 | 6774994850 | 43850 | 43850 | 43850 | 43800 | 147 |
| 388 | 20240312 | 134800 | 6768550950 | 43850 | 43850 | 43850 | 43850 | 271 |
| 389 | 20240312 | 134700 | 6756667600 | 43850 | 43850 | 43850 | 43800 | 87 |
| 390 | 20240312 | 134600 | 6752855000 | 43850 | 43850 | 43850 | 43850 | 1368 |
| 391 | 20240312 | 134500 | 6692868200 | 43850 | 43850 | 43850 | 43850 | 308 |
| 392 | 20240312 | 134400 | 6679362400 | 43850 | 43850 | 43850 | 43800 | 219 |
| 393 | 20240312 | 134300 | 6669759550 | 43850 | 43850 | 43850 | 43800 | 176 |
| 394 | 20240312 | 134200 | 6662045100 | 43850 | 43800 | 43850 | 43800 | 318 |
| 395 | 20240312 | 134100 | 6648116000 | 43850 | 43850 | 43850 | 43850 | 358 |
| 396 | 20240312 | 134000 | 6632417700 | 43850 | 43800 | 43850 | 43800 | 265 |
| 397 | 20240312 | 133900 | 6620797600 | 43750 | 43800 | 43800 | 43750 | 294 |
| 398 | 20240312 | 133800 | 6607921900 | 43750 | 43800 | 43800 | 43750 | 288 |
| 399 | 20240312 | 133700 | 6595311800 | 43800 | 43800 | 43800 | 43750 | 371 |
| 400 | 20240312 | 133600 | 6579063050 | 43800 | 43800 | 43800 | 43800 | 167 |
| 401 | 20240312 | 133500 | 6571748450 | 43800 | 43800 | 43850 | 43750 | 143 |
| 402 | 20240312 | 133400 | 6565485600 | 43800 | 43750 | 43800 | 43750 | 72 |
| 403 | 20240312 | 133300 | 6562335100 | 43800 | 43850 | 43850 | 43800 | 561 |
| 404 | 20240312 | 133200 | 6537761850 | 43800 | 43850 | 43850 | 43800 | 290 |
| 405 | 20240312 | 133100 | 6525047050 | 43850 | 43800 | 43850 | 43800 | 14 |
| 406 | 20240312 | 133000 | 6524433300 | 43850 | 43800 | 43850 | 43800 | 234 |
| 407 | 20240312 | 132900 | 6514176950 | 43800 | 43850 | 43850 | 43800 | 804 |
| 408 | 20240312 | 132800 | 6478961350 | 43850 | 43850 | 43850 | 43850 | 410 |
| 409 | 20240312 | 132700 | 6460982850 | 43850 | 43850 | 43850 | 43850 | 178 |
| 410 | 20240312 | 132600 | 6453177550 | 43850 | 43800 | 43850 | 43800 | 281 |
| 411 | 20240312 | 132500 | 6440857100 | 43850 | 43850 | 43850 | 43800 | 290 |
| 412 | 20240312 | 132400 | 6428141350 | 43800 | 43800 | 43850 | 43800 | 135 |
| 413 | 20240312 | 132300 | 6422227900 | 43850 | 43850 | 43850 | 43800 | 39 |
| 414 | 20240312 | 132200 | 6420517850 | 43850 | 43850 | 43900 | 43850 | 508 |
| 415 | 20240312 | 132100 | 6398240850 | 43850 | 43850 | 43850 | 43850 | 551 |
| 416 | 20240312 | 132000 | 6374079500 | 43850 | 43850 | 43850 | 43850 | 19 |
| 417 | 20240312 | 131900 | 6373246350 | 43850 | 43850 | 43850 | 43800 | 97 |
| 418 | 20240312 | 131800 | 6368993000 | 43850 | 43900 | 43900 | 43850 | 612 |
| 419 | 20240312 | 131700 | 6342148750 | 43900 | 43850 | 43900 | 43850 | 151 |
| 420 | 20240312 | 131600 | 6335520400 | 43850 | 43850 | 43850 | 43800 | 881 |
| 421 | 20240312 | 131500 | 6296889050 | 43850 | 43850 | 43850 | 43850 | 269 |
| 422 | 20240312 | 131400 | 6285093400 | 43800 | 43800 | 43850 | 43750 | 1050 |
| 423 | 20240312 | 131300 | 6239065300 | 43800 | 43750 | 43800 | 43750 | 479 |
| 424 | 20240312 | 131200 | 6218085750 | 43800 | 43800 | 43800 | 43750 | 215 |
| 425 | 20240312 | 131100 | 6208669200 | 43700 | 43750 | 43800 | 43700 | 752 |
| 426 | 20240312 | 131000 | 6175741850 | 43750 | 43750 | 43750 | 43750 | 22 |
| 427 | 20240312 | 130900 | 6174779350 | 43750 | 43750 | 43800 | 43700 | 246 |
| 428 | 20240312 | 130800 | 6164018400 | 43750 | 43700 | 43750 | 43700 | 15 |
| 429 | 20240312 | 130700 | 6163362350 | 43700 | 43750 | 43800 | 43700 | 91 |
| 430 | 20240312 | 130600 | 6159383500 | 43750 | 43700 | 43800 | 43700 | 108 |
| 431 | 20240312 | 130500 | 6154655450 | 43700 | 43700 | 43700 | 43650 | 72 |
| 432 | 20240312 | 130400 | 6151509550 | 43700 | 43750 | 43800 | 43700 | 267 |
| 433 | 20240312 | 130300 | 6139830450 | 43750 | 43700 | 43750 | 43700 | 53 |
| 434 | 20240312 | 130200 | 6137513900 | 43750 | 43750 | 43800 | 43700 | 44 |
| 435 | 20240312 | 130100 | 6135590000 | 43800 | 43700 | 43800 | 43650 | 123 |
| 436 | 20240312 | 130000 | 6130209500 | 43700 | 43750 | 43750 | 43700 | 187 |
| 437 | 20240312 | 125900 | 6122036600 | 43700 | 43700 | 43750 | 43650 | 883 |
| 438 | 20240312 | 125800 | 6083434600 | 43700 | 43600 | 43700 | 43600 | 130 |
| 439 | 20240312 | 125700 | 6077762700 | 43650 | 43650 | 43650 | 43600 | 67 |
| 440 | 20240312 | 125600 | 6074838800 | 43650 | 43650 | 43700 | 43650 | 138 |
| 441 | 20240312 | 125500 | 6068814500 | 43650 | 43600 | 43650 | 43600 | 44 |
| 442 | 20240312 | 125400 | 6066894500 | 43600 | 43700 | 43700 | 43600 | 47 |
| 443 | 20240312 | 125300 | 6064843600 | 43600 | 43550 | 43700 | 43550 | 287 |
| 444 | 20240312 | 125200 | 6052324550 | 43600 | 43600 | 43600 | 43600 | 19 |
| 445 | 20240312 | 125100 | 6051496150 | 43550 | 43600 | 43600 | 43550 | 154 |
| 446 | 20240312 | 125000 | 6044782150 | 43600 | 43550 | 43600 | 43550 | 18 |
| 447 | 20240312 | 124900 | 6043997800 | 43550 | 43600 | 43600 | 43550 | 420 |
| 448 | 20240312 | 124800 | 6025705300 | 43550 | 43600 | 43600 | 43550 | 129 |
| 449 | 20240312 | 124700 | 6020082650 | 43600 | 43650 | 43650 | 43550 | 1244 |
| 450 | 20240312 | 124600 | 5965893450 | 43650 | 43550 | 43650 | 43550 | 250 |
| 451 | 20240312 | 124500 | 5954994100 | 43600 | 43600 | 43600 | 43550 | 66 |
| 452 | 20240312 | 124400 | 5952118550 | 43600 | 43550 | 43600 | 43550 | 261 |
| 453 | 20240312 | 124300 | 5940749800 | 43600 | 43650 | 43650 | 43600 | 169 |
| 454 | 20240312 | 124200 | 5933376200 | 43600 | 43700 | 43700 | 43600 | 2138 |
| 455 | 20240312 | 124100 | 5840096750 | 43700 | 43700 | 43700 | 43650 | 67 |
| 456 | 20240312 | 124000 | 5837170450 | 43700 | 43700 | 43700 | 43700 | 97 |
| 457 | 20240312 | 123900 | 5832931550 | 43700 | 43700 | 43700 | 43650 | 63 |
| 458 | 20240312 | 123800 | 5830179550 | 43700 | 43700 | 43700 | 43700 | 220 |
| 459 | 20240312 | 123700 | 5820565550 | 43700 | 43700 | 43700 | 43650 | 74 |
| 460 | 20240312 | 123600 | 5817333500 | 43700 | 43700 | 43700 | 43700 | 211 |
| 461 | 20240312 | 123500 | 5808112800 | 43700 | 43700 | 43700 | 43700 | 259 |
| 462 | 20240312 | 123400 | 5796794500 | 43700 | 43700 | 43750 | 43650 | 299 |
| 463 | 20240312 | 123300 | 5783728200 | 43700 | 43700 | 43750 | 43700 | 105 |
| 464 | 20240312 | 123200 | 5779135600 | 43700 | 43700 | 43700 | 43700 | 20 |
| 465 | 20240312 | 123100 | 5778261600 | 43700 | 43750 | 43750 | 43650 | 244 |
| 466 | 20240312 | 123000 | 5767602400 | 43700 | 43650 | 43750 | 43650 | 536 |
| 467 | 20240312 | 122900 | 5744176750 | 43700 | 43700 | 43700 | 43650 | 52 |
| 468 | 20240312 | 122800 | 5741905700 | 43700 | 43750 | 43750 | 43700 | 16 |
| 469 | 20240312 | 122700 | 5741206450 | 43750 | 43700 | 43750 | 43700 | 149 |
| 470 | 20240312 | 122600 | 5734690950 | 43700 | 43650 | 43700 | 43650 | 38 |
| 471 | 20240312 | 122500 | 5733030400 | 43700 | 43750 | 43750 | 43700 | 553 |
| 472 | 20240312 | 122400 | 5708858200 | 43750 | 43750 | 43750 | 43750 | 80 |
| 473 | 20240312 | 122300 | 5705358200 | 43750 | 43700 | 43750 | 43700 | 430 |
| 474 | 20240312 | 122200 | 5686566300 | 43750 | 43700 | 43750 | 43700 | 109 |
| 475 | 20240312 | 122100 | 5681798100 | 43700 | 43700 | 43750 | 43700 | 723 |
| 476 | 20240312 | 122000 | 5650201150 | 43750 | 43750 | 43800 | 43750 | 113 |
| 477 | 20240312 | 121900 | 5645255650 | 43750 | 43750 | 43750 | 43750 | 169 |
| 478 | 20240312 | 121800 | 5637861900 | 43750 | 43750 | 43750 | 43750 | 20 |
| 479 | 20240312 | 121700 | 5636986900 | 43750 | 43750 | 43800 | 43700 | 134 |
| 480 | 20240312 | 121600 | 5631124500 | 43750 | 43750 | 43800 | 43750 | 35 |
| 481 | 20240312 | 121500 | 5629592400 | 43750 | 43800 | 43800 | 43700 | 120 |
| 482 | 20240312 | 121400 | 5624337450 | 43800 | 43700 | 43800 | 43700 | 96 |
| 483 | 20240312 | 121300 | 5620133850 | 43750 | 43750 | 43750 | 43750 | 172 |
| 484 | 20240312 | 121200 | 5612608850 | 43750 | 43700 | 43750 | 43700 | 157 |
| 485 | 20240312 | 121100 | 5605742900 | 43750 | 43800 | 43800 | 43700 | 25 |
| 486 | 20240312 | 121000 | 5604648850 | 43750 | 43800 | 43800 | 43750 | 119 |
| 487 | 20240312 | 120900 | 5599442150 | 43750 | 43800 | 43800 | 43750 | 389 |
| 488 | 20240312 | 120800 | 5582413950 | 43800 | 43750 | 43800 | 43750 | 248 |
| 489 | 20240312 | 120700 | 5571563500 | 43700 | 43750 | 43750 | 43700 | 229 |
| 490 | 20240312 | 120600 | 5561548750 | 43700 | 43750 | 43750 | 43700 | 60 |
| 491 | 20240312 | 120500 | 5558924850 | 43700 | 43800 | 43800 | 43700 | 586 |
| 492 | 20240312 | 120400 | 5533287350 | 43800 | 43800 | 43800 | 43750 | 179 |
| 493 | 20240312 | 120300 | 5525450650 | 43800 | 43800 | 43800 | 43750 | 213 |
| 494 | 20240312 | 120200 | 5516130250 | 43800 | 43800 | 43800 | 43800 | 122 |
| 495 | 20240312 | 120100 | 5510786650 | 43800 | 43800 | 43800 | 43750 | 487 |
| 496 | 20240312 | 120000 | 5489479000 | 43800 | 43800 | 43800 | 43800 | 30 |
| 497 | 20240312 | 115900 | 5488165000 | 43800 | 43800 | 43800 | 43750 | 140 |
| 498 | 20240312 | 115800 | 5482033050 | 43800 | 43750 | 43800 | 43750 | 418 |
| 499 | 20240312 | 115700 | 5463724900 | 43800 | 43800 | 43850 | 43800 | 370 |
| 500 | 20240312 | 115600 | 5447517500 | 43800 | 43800 | 43800 | 43750 | 120 |
| 501 | 20240312 | 115500 | 5442261550 | 43800 | 43750 | 43800 | 43750 | 240 |
| 502 | 20240312 | 115400 | 5431749600 | 43750 | 43800 | 43850 | 43750 | 782 |
| 503 | 20240312 | 115300 | 5397493250 | 43850 | 43850 | 43850 | 43800 | 58 |
| 504 | 20240312 | 115200 | 5394951000 | 43850 | 43850 | 43850 | 43850 | 23 |
| 505 | 20240312 | 115100 | 5393942450 | 43850 | 43850 | 43850 | 43800 | 130 |
| 506 | 20240312 | 115000 | 5388243400 | 43850 | 43800 | 43850 | 43750 | 1444 |
| 507 | 20240312 | 114900 | 5324972800 | 43800 | 43800 | 43800 | 43750 | 244 |
| 508 | 20240312 | 114800 | 5314290600 | 43750 | 43800 | 43800 | 43750 | 28 |
| 509 | 20240312 | 114700 | 5313064700 | 43750 | 43800 | 43800 | 43750 | 55 |
| 510 | 20240312 | 114600 | 5310657450 | 43800 | 43750 | 43800 | 43750 | 122 |
| 511 | 20240312 | 114500 | 5305314050 | 43800 | 43750 | 43800 | 43750 | 56 |
| 512 | 20240312 | 114400 | 5302863600 | 43700 | 43750 | 43800 | 43700 | 186 |
| 513 | 20240312 | 114300 | 5294723950 | 43800 | 43750 | 43800 | 43750 | 206 |
| 514 | 20240312 | 114200 | 5285707250 | 43750 | 43750 | 43800 | 43750 | 36 |
| 515 | 20240312 | 114100 | 5284131700 | 43700 | 43750 | 43800 | 43700 | 101 |
| 516 | 20240312 | 114000 | 5279709250 | 43750 | 43700 | 43750 | 43700 | 193 |
| 517 | 20240312 | 113900 | 5271266100 | 43750 | 43700 | 43750 | 43700 | 172 |
| 518 | 20240312 | 113800 | 5263747200 | 43700 | 43700 | 43750 | 43650 | 1468 |
| 519 | 20240312 | 113700 | 5199602050 | 43700 | 43700 | 43700 | 43650 | 146 |
| 520 | 20240312 | 113600 | 5193223200 | 43700 | 43700 | 43700 | 43650 | 156 |
| 521 | 20240312 | 113500 | 5186408350 | 43700 | 43700 | 43700 | 43650 | 651 |
| 522 | 20240312 | 113400 | 5157990650 | 43700 | 43650 | 43700 | 43650 | 114 |
| 523 | 20240312 | 113300 | 5153013550 | 43650 | 43750 | 43750 | 43650 | 462 |
| 524 | 20240312 | 113200 | 5132821400 | 43700 | 43700 | 43750 | 43700 | 115 |
| 525 | 20240312 | 113100 | 5127794450 | 43750 | 43700 | 43750 | 43700 | 99 |
| 526 | 20240312 | 113000 | 5123467650 | 43750 | 43750 | 43750 | 43700 | 387 |
| 527 | 20240312 | 112900 | 5106546600 | 43700 | 43750 | 43750 | 43700 | 94 |
| 528 | 20240312 | 112800 | 5102434650 | 43700 | 43750 | 43750 | 43700 | 147 |
| 529 | 20240312 | 112700 | 5096006100 | 43750 | 43750 | 43750 | 43700 | 209 |
| 530 | 20240312 | 112600 | 5086870150 | 43750 | 43750 | 43750 | 43750 | 34 |
| 531 | 20240312 | 112500 | 5085382650 | 43750 | 43700 | 43800 | 43700 | 268 |
| 532 | 20240312 | 112400 | 5073658350 | 43750 | 43750 | 43750 | 43700 | 338 |
| 533 | 20240312 | 112300 | 5058880550 | 43750 | 43750 | 43800 | 43750 | 159 |
| 534 | 20240312 | 112200 | 5051924000 | 43750 | 43750 | 43750 | 43700 | 418 |
| 535 | 20240312 | 112100 | 5033637100 | 43750 | 43750 | 43800 | 43700 | 416 |
| 536 | 20240312 | 112000 | 5015437200 | 43750 | 43750 | 43750 | 43750 | 99 |
| 537 | 20240312 | 111900 | 5011105950 | 43750 | 43750 | 43750 | 43700 | 509 |
| 538 | 20240312 | 111800 | 4988851200 | 43750 | 43750 | 43750 | 43700 | 510 |
| 539 | 20240312 | 111700 | 4966552800 | 43800 | 43750 | 43800 | 43750 | 635 |
| 540 | 20240312 | 111600 | 4938767300 | 43750 | 43750 | 43750 | 43750 | 47 |
| 541 | 20240312 | 111500 | 4936711050 | 43750 | 43750 | 43800 | 43700 | 154 |
| 542 | 20240312 | 111400 | 4929972100 | 43700 | 43750 | 43750 | 43700 | 177 |
| 543 | 20240312 | 111300 | 4922236000 | 43700 | 43750 | 43750 | 43700 | 70 |
| 544 | 20240312 | 111200 | 4919176500 | 43750 | 43750 | 43800 | 43700 | 202 |
| 545 | 20240312 | 111100 | 4910335950 | 43800 | 43700 | 43800 | 43700 | 794 |
| 546 | 20240312 | 111000 | 4875626350 | 43700 | 43800 | 43800 | 43700 | 237 |
| 547 | 20240312 | 110900 | 4865257000 | 43800 | 43800 | 43800 | 43700 | 167 |
| 548 | 20240312 | 110800 | 4857947500 | 43800 | 43750 | 43800 | 43700 | 441 |
| 549 | 20240312 | 110700 | 4838652800 | 43750 | 43750 | 43850 | 43700 | 228 |
| 550 | 20240312 | 110600 | 4828678500 | 43700 | 43700 | 43750 | 43700 | 141 |
| 551 | 20240312 | 110500 | 4822511300 | 43750 | 43800 | 43800 | 43750 | 87 |
| 552 | 20240312 | 110400 | 4818702550 | 43850 | 43750 | 43850 | 43750 | 178 |
| 553 | 20240312 | 110300 | 4810906700 | 43750 | 43800 | 43850 | 43750 | 673 |
| 554 | 20240312 | 110200 | 4781417700 | 43800 | 43800 | 43850 | 43750 | 226 |
| 555 | 20240312 | 110100 | 4771515150 | 43800 | 43750 | 43800 | 43750 | 77 |
| 556 | 20240312 | 110000 | 4768142750 | 43750 | 43800 | 43800 | 43750 | 16 |
| 557 | 20240312 | 105900 | 4767442050 | 43750 | 43750 | 43750 | 43750 | 198 |
| 558 | 20240312 | 105800 | 4758779550 | 43750 | 43750 | 43750 | 43700 | 110 |
| 559 | 20240312 | 105700 | 4753969350 | 43750 | 43800 | 43850 | 43700 | 333 |
| 560 | 20240312 | 105600 | 4739382650 | 43800 | 43750 | 43800 | 43750 | 186 |
| 561 | 20240312 | 105500 | 4731242450 | 43750 | 43800 | 43800 | 43750 | 353 |
| 562 | 20240312 | 105400 | 4715786400 | 43800 | 43850 | 43850 | 43750 | 400 |
| 563 | 20240312 | 105300 | 4698266650 | 43800 | 43800 | 43850 | 43800 | 347 |
| 564 | 20240312 | 105200 | 4683064700 | 43850 | 43800 | 43850 | 43800 | 339 |
| 565 | 20240312 | 105100 | 4668204900 | 43850 | 43800 | 43850 | 43800 | 222 |
| 566 | 20240312 | 105000 | 4658477450 | 43850 | 43800 | 43850 | 43750 | 330 |
| 567 | 20240312 | 104900 | 4644016350 | 43850 | 43850 | 43850 | 43800 | 454 |
| 568 | 20240312 | 104800 | 4624124150 | 43850 | 43850 | 43850 | 43800 | 170 |
| 569 | 20240312 | 104700 | 4616677500 | 43850 | 43900 | 43950 | 43800 | 470 |
| 570 | 20240312 | 104600 | 4596055900 | 43900 | 43850 | 43900 | 43800 | 2991 |
| 571 | 20240312 | 104500 | 4464802250 | 43850 | 43800 | 43850 | 43800 | 986 |
| 572 | 20240312 | 104400 | 4421600800 | 43800 | 43700 | 43800 | 43650 | 925 |
| 573 | 20240312 | 104300 | 4381135650 | 43700 | 43700 | 43750 | 43700 | 564 |
| 574 | 20240312 | 104200 | 4356488150 | 43700 | 43700 | 43700 | 43650 | 514 |
| 575 | 20240312 | 104100 | 4334029500 | 43650 | 43650 | 43700 | 43650 | 137 |
| 576 | 20240312 | 104000 | 4328045250 | 43700 | 43700 | 43700 | 43600 | 740 |
| 577 | 20240312 | 103900 | 4295725750 | 43700 | 43650 | 43700 | 43650 | 381 |
| 578 | 20240312 | 103800 | 4279090550 | 43650 | 43600 | 43650 | 43600 | 36 |
| 579 | 20240312 | 103700 | 4277519800 | 43600 | 43600 | 43600 | 43600 | 181 |
| 580 | 20240312 | 103600 | 4269628200 | 43600 | 43600 | 43650 | 43600 | 267 |
| 581 | 20240312 | 103500 | 4257981100 | 43600 | 43550 | 43600 | 43550 | 125 |
| 582 | 20240312 | 103400 | 4252533250 | 43600 | 43650 | 43650 | 43600 | 151 |
| 583 | 20240312 | 103300 | 4245947400 | 43600 | 43600 | 43600 | 43600 | 250 |
| 584 | 20240312 | 103200 | 4235047400 | 43550 | 43600 | 43650 | 43550 | 234 |
| 585 | 20240312 | 103100 | 4224845950 | 43600 | 43600 | 43650 | 43550 | 402 |
| 586 | 20240312 | 103000 | 4207314300 | 43600 | 43600 | 43700 | 43600 | 65 |
| 587 | 20240312 | 102900 | 4204478800 | 43650 | 43700 | 43700 | 43650 | 241 |
| 588 | 20240312 | 102800 | 4193954950 | 43700 | 43700 | 43700 | 43650 | 205 |
| 589 | 20240312 | 102700 | 4184996500 | 43650 | 43750 | 43750 | 43650 | 316 |
| 590 | 20240312 | 102600 | 4171186000 | 43750 | 43700 | 43750 | 43600 | 281 |
| 591 | 20240312 | 102500 | 4158908350 | 43650 | 43750 | 43750 | 43650 | 802 |
| 592 | 20240312 | 102400 | 4123857750 | 43750 | 43800 | 43800 | 43750 | 292 |
| 593 | 20240312 | 102300 | 4111075850 | 43800 | 43800 | 43850 | 43750 | 840 |
| 594 | 20240312 | 102200 | 4074284500 | 43800 | 43750 | 43800 | 43700 | 625 |
| 595 | 20240312 | 102100 | 4046939200 | 43750 | 43600 | 43750 | 43600 | 2144 |
| 596 | 20240312 | 102000 | 3953334450 | 43600 | 43550 | 43600 | 43550 | 370 |
| 597 | 20240312 | 101900 | 3937208050 | 43550 | 43600 | 43600 | 43550 | 437 |
| 598 | 20240312 | 101800 | 3918164800 | 43550 | 43550 | 43550 | 43500 | 496 |
| 599 | 20240312 | 101700 | 3896564200 | 43500 | 43500 | 43550 | 43500 | 91 |
| 600 | 20240312 | 101600 | 3892601300 | 43500 | 43500 | 43550 | 43500 | 284 |
| 601 | 20240312 | 101500 | 3880240950 | 43550 | 43500 | 43550 | 43450 | 648 |
| 602 | 20240312 | 101400 | 3852071850 | 43500 | 43500 | 43500 | 43450 | 258 |
| 603 | 20240312 | 101300 | 3840853800 | 43500 | 43550 | 43550 | 43500 | 570 |
| 604 | 20240312 | 101200 | 3816050400 | 43500 | 43450 | 43550 | 43450 | 594 |
| 605 | 20240312 | 101100 | 3790188800 | 43450 | 43500 | 43500 | 43450 | 281 |
| 606 | 20240312 | 101000 | 3777966650 | 43500 | 43400 | 43500 | 43350 | 35 |
| 607 | 20240312 | 100900 | 3776446150 | 43350 | 43500 | 43500 | 43350 | 256 |
| 608 | 20240312 | 100800 | 3765320700 | 43500 | 43500 | 43500 | 43500 | 719 |
| 609 | 20240312 | 100700 | 3734044200 | 43450 | 43450 | 43500 | 43450 | 348 |
| 610 | 20240312 | 100600 | 3718923150 | 43450 | 43400 | 43450 | 43350 | 1408 |
| 611 | 20240312 | 100500 | 3657788100 | 43400 | 43400 | 43400 | 43350 | 606 |
| 612 | 20240312 | 100400 | 3631491900 | 43350 | 43400 | 43400 | 43350 | 236 |
| 613 | 20240312 | 100300 | 3621257800 | 43350 | 43350 | 43400 | 43300 | 265 |
| 614 | 20240312 | 100200 | 3609766050 | 43350 | 43400 | 43450 | 43350 | 1026 |
| 615 | 20240312 | 100100 | 3565260200 | 43400 | 43300 | 43400 | 43300 | 969 |
| 616 | 20240312 | 100000 | 3523216550 | 43300 | 43300 | 43300 | 43250 | 159 |
| 617 | 20240312 | 095900 | 3516332350 | 43300 | 43250 | 43300 | 43250 | 305 |
| 618 | 20240312 | 095800 | 3503136000 | 43300 | 43300 | 43300 | 43250 | 584 |
| 619 | 20240312 | 095700 | 3477877100 | 43250 | 43300 | 43350 | 43250 | 1241 |
| 620 | 20240312 | 095600 | 3424151750 | 43350 | 43350 | 43400 | 43350 | 502 |
| 621 | 20240312 | 095500 | 3402389450 | 43400 | 43400 | 43400 | 43350 | 679 |
| 622 | 20240312 | 095400 | 3372948450 | 43400 | 43350 | 43400 | 43350 | 738 |
| 623 | 20240312 | 095300 | 3340928100 | 43350 | 43400 | 43400 | 43350 | 493 |
| 624 | 20240312 | 095200 | 3319542250 | 43450 | 43450 | 43450 | 43350 | 220 |
| 625 | 20240312 | 095100 | 3309991150 | 43450 | 43350 | 43450 | 43350 | 982 |
| 626 | 20240312 | 095000 | 3267403400 | 43400 | 43400 | 43450 | 43350 | 736 |
| 627 | 20240312 | 094900 | 3235461450 | 43450 | 43450 | 43500 | 43400 | 454 |
| 628 | 20240312 | 094800 | 3215726500 | 43400 | 43400 | 43450 | 43350 | 482 |
| 629 | 20240312 | 094700 | 3194791750 | 43400 | 43350 | 43400 | 43350 | 326 |
| 630 | 20240312 | 094600 | 3180645550 | 43350 | 43350 | 43400 | 43250 | 476 |
| 631 | 20240312 | 094500 | 3160015500 | 43350 | 43300 | 43350 | 43250 | 465 |
| 632 | 20240312 | 094400 | 3139873900 | 43350 | 43200 | 43350 | 43200 | 249 |
| 633 | 20240312 | 094300 | 3129103400 | 43200 | 43250 | 43250 | 43150 | 1095 |
| 634 | 20240312 | 094200 | 3081777200 | 43300 | 43400 | 43400 | 43250 | 693 |
| 635 | 20240312 | 094100 | 3051769550 | 43400 | 43300 | 43400 | 43300 | 627 |
| 636 | 20240312 | 094000 | 3024594100 | 43300 | 43250 | 43300 | 43250 | 108 |
| 637 | 20240312 | 093900 | 3019922750 | 43300 | 43200 | 43300 | 43200 | 2071 |
| 638 | 20240312 | 093800 | 2930412350 | 43250 | 43350 | 43350 | 43250 | 1254 |
| 639 | 20240312 | 093700 | 2876141100 | 43350 | 43350 | 43350 | 43300 | 590 |
| 640 | 20240312 | 093600 | 2850592500 | 43350 | 43300 | 43350 | 43300 | 163 |
| 641 | 20240312 | 093500 | 2843528650 | 43300 | 43350 | 43400 | 43300 | 681 |
| 642 | 20240312 | 093400 | 2814010150 | 43350 | 43300 | 43450 | 43300 | 231 |
| 643 | 20240312 | 093300 | 2803989150 | 43400 | 43300 | 43400 | 43200 | 1664 |
| 644 | 20240312 | 093200 | 2731939950 | 43300 | 43250 | 43400 | 43250 | 2103 |
| 645 | 20240312 | 093100 | 2640827000 | 43150 | 43300 | 43300 | 43150 | 794 |
| 646 | 20240312 | 093000 | 2606497050 | 43250 | 43300 | 43350 | 43250 | 289 |
| 647 | 20240312 | 092900 | 2593977200 | 43350 | 43400 | 43450 | 43300 | 893 |
| 648 | 20240312 | 092800 | 2555261600 | 43400 | 43400 | 43450 | 43350 | 214 |
| 649 | 20240312 | 092700 | 2545969950 | 43400 | 43350 | 43400 | 43100 | 592 |
| 650 | 20240312 | 092600 | 2520316150 | 43400 | 43600 | 43600 | 43050 | 6771 |
| 651 | 20240312 | 092500 | 2227593850 | 43600 | 43600 | 43600 | 43550 | 484 |
| 652 | 20240312 | 092400 | 2206509400 | 43600 | 43650 | 43700 | 43600 | 940 |
| 653 | 20240312 | 092300 | 2165509400 | 43650 | 43600 | 43700 | 43600 | 282 |
| 654 | 20240312 | 092200 | 2153200100 | 43600 | 43650 | 43700 | 43550 | 745 |
| 655 | 20240312 | 092100 | 2120737750 | 43600 | 43850 | 43850 | 43600 | 1996 |
| 656 | 20240312 | 092000 | 2033518100 | 43850 | 43750 | 43850 | 43700 | 1570 |
| 657 | 20240312 | 091900 | 1964773900 | 43750 | 43750 | 43750 | 43600 | 590 |
| 658 | 20240312 | 091800 | 1938986100 | 43750 | 43600 | 43750 | 43600 | 946 |
| 659 | 20240312 | 091700 | 1897628500 | 43600 | 43650 | 43700 | 43550 | 874 |
| 660 | 20240312 | 091600 | 1859466900 | 43650 | 43550 | 43700 | 43550 | 1333 |
| 661 | 20240312 | 091500 | 1801286950 | 43550 | 43500 | 43650 | 43450 | 742 |
| 662 | 20240312 | 091400 | 1768968800 | 43600 | 43700 | 43750 | 43400 | 576 |
| 663 | 20240312 | 091300 | 1743880650 | 43700 | 43700 | 43750 | 43250 | 1920 |
| 664 | 20240312 | 091200 | 1660339350 | 43750 | 43550 | 43800 | 43500 | 1825 |
| 665 | 20240312 | 091100 | 1580539900 | 43550 | 43450 | 43550 | 43150 | 1593 |
| 666 | 20240312 | 091000 | 1511432500 | 43350 | 43200 | 43450 | 43200 | 1844 |
| 667 | 20240312 | 090900 | 1431515800 | 43200 | 43250 | 43350 | 43150 | 1506 |
| 668 | 20240312 | 090800 | 1366493850 | 43350 | 43350 | 43400 | 43200 | 1222 |
| 669 | 20240312 | 090700 | 1313606650 | 43300 | 43250 | 43400 | 43150 | 2361 |
| 670 | 20240312 | 090600 | 1211430100 | 43200 | 43350 | 43350 | 43100 | 4418 |
| 671 | 20240312 | 090500 | 1020537600 | 43300 | 43350 | 43400 | 43300 | 2144 |
| 672 | 20240312 | 090400 | 927651100 | 43400 | 43550 | 43600 | 43350 | 1143 |
| 673 | 20240312 | 090300 | 878001150 | 43550 | 43500 | 43600 | 43400 | 850 |
| 674 | 20240312 | 090200 | 841009750 | 43600 | 43450 | 43600 | 43350 | 2511 |
| 675 | 20240312 | 090100 | 731818600 | 43500 | 43400 | 43500 | 43250 | 4432 |
| 676 | 20240312 | 090000 | 539666150 | 43400 | 43750 | 43750 | 43350 | 12333 |