39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 203000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 3 | 20240304 | 202900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 4 | 20240304 | 202800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 5 | 20240304 | 202700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 6 | 20240304 | 202600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 7 | 20240304 | 202500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 8 | 20240304 | 202400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 9 | 20240304 | 202300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 10 | 20240304 | 202200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 11 | 20240304 | 202100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 12 | 20240304 | 202000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 13 | 20240304 | 201900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 14 | 20240304 | 201800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 15 | 20240304 | 201700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 16 | 20240304 | 201600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 17 | 20240304 | 201500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 18 | 20240304 | 201400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 19 | 20240304 | 201300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 20 | 20240304 | 201200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 21 | 20240304 | 201100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 22 | 20240304 | 201000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 23 | 20240304 | 200900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 24 | 20240304 | 200800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 25 | 20240304 | 200700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 26 | 20240304 | 200600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 27 | 20240304 | 200500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 28 | 20240304 | 200400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 29 | 20240304 | 200300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 30 | 20240304 | 200200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 31 | 20240304 | 200100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 32 | 20240304 | 200000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 33 | 20240304 | 195900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 34 | 20240304 | 195800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 35 | 20240304 | 195700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 36 | 20240304 | 195600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 37 | 20240304 | 195500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 38 | 20240304 | 195400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 39 | 20240304 | 195300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 40 | 20240304 | 195200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 41 | 20240304 | 195100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 42 | 20240304 | 195000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 43 | 20240304 | 194900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 44 | 20240304 | 194800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 45 | 20240304 | 194700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 46 | 20240304 | 194600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 47 | 20240304 | 194500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 48 | 20240304 | 194400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 49 | 20240304 | 194300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 50 | 20240304 | 194200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 51 | 20240304 | 194100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 52 | 20240304 | 194000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 53 | 20240304 | 193900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 54 | 20240304 | 193800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 55 | 20240304 | 193700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 56 | 20240304 | 193600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 57 | 20240304 | 193500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 58 | 20240304 | 193400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 59 | 20240304 | 193300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 60 | 20240304 | 193200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 61 | 20240304 | 193100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 62 | 20240304 | 193000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 63 | 20240304 | 192900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 64 | 20240304 | 192800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 65 | 20240304 | 192700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 66 | 20240304 | 192600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 67 | 20240304 | 192500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 68 | 20240304 | 192400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 69 | 20240304 | 192300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 70 | 20240304 | 192200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 71 | 20240304 | 192100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 72 | 20240304 | 192000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 73 | 20240304 | 191900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 74 | 20240304 | 191800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 75 | 20240304 | 191700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 76 | 20240304 | 191600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 77 | 20240304 | 191500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 78 | 20240304 | 191400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 79 | 20240304 | 191300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 80 | 20240304 | 191200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 81 | 20240304 | 191100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 82 | 20240304 | 191000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 83 | 20240304 | 190900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 84 | 20240304 | 190800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 85 | 20240304 | 190700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 86 | 20240304 | 190600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 87 | 20240304 | 190500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 88 | 20240304 | 190400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 89 | 20240304 | 190300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 90 | 20240304 | 190200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 91 | 20240304 | 190100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 92 | 20240304 | 190000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 93 | 20240304 | 185900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 94 | 20240304 | 185800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 95 | 20240304 | 185700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 96 | 20240304 | 185600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 97 | 20240304 | 185500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 98 | 20240304 | 185400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 99 | 20240304 | 185300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 100 | 20240304 | 185200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 101 | 20240304 | 185100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 102 | 20240304 | 185000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 103 | 20240304 | 184900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 104 | 20240304 | 184800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 105 | 20240304 | 184700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 106 | 20240304 | 184600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 107 | 20240304 | 184500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 108 | 20240304 | 184400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 109 | 20240304 | 184300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 110 | 20240304 | 184200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 111 | 20240304 | 184100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 112 | 20240304 | 184000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 113 | 20240304 | 183900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 114 | 20240304 | 183800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 115 | 20240304 | 183700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 116 | 20240304 | 183600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 117 | 20240304 | 183500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 118 | 20240304 | 183400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 119 | 20240304 | 183300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 120 | 20240304 | 183200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 121 | 20240304 | 183100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 122 | 20240304 | 183000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 123 | 20240304 | 182900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 124 | 20240304 | 182800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 125 | 20240304 | 182700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 126 | 20240304 | 182600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 127 | 20240304 | 182500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 128 | 20240304 | 182400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 129 | 20240304 | 182300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 130 | 20240304 | 182200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 131 | 20240304 | 182100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 132 | 20240304 | 182000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 133 | 20240304 | 181900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 134 | 20240304 | 181800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 135 | 20240304 | 181700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 136 | 20240304 | 181600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 137 | 20240304 | 181500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 138 | 20240304 | 181400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 139 | 20240304 | 181300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 140 | 20240304 | 181200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 141 | 20240304 | 181100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 142 | 20240304 | 181000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 143 | 20240304 | 180900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 144 | 20240304 | 180800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 145 | 20240304 | 180700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 146 | 20240304 | 180600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 147 | 20240304 | 180500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 148 | 20240304 | 180400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 149 | 20240304 | 180300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 150 | 20240304 | 180200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 151 | 20240304 | 180100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 152 | 20240304 | 180000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 153 | 20240304 | 175900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 154 | 20240304 | 175800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 155 | 20240304 | 175700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 156 | 20240304 | 175600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 157 | 20240304 | 175500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 158 | 20240304 | 175400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 159 | 20240304 | 175300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 160 | 20240304 | 175200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 161 | 20240304 | 175100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 162 | 20240304 | 175000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 163 | 20240304 | 174900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 164 | 20240304 | 174800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 165 | 20240304 | 174700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 166 | 20240304 | 174600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 167 | 20240304 | 174500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 168 | 20240304 | 174400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 169 | 20240304 | 174300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 170 | 20240304 | 174200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 171 | 20240304 | 174100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 172 | 20240304 | 174000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 173 | 20240304 | 173900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 174 | 20240304 | 173800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 175 | 20240304 | 173700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 176 | 20240304 | 173600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 177 | 20240304 | 173500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 178 | 20240304 | 173400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 179 | 20240304 | 173300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 180 | 20240304 | 173200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 181 | 20240304 | 173100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 182 | 20240304 | 173000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 183 | 20240304 | 172900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 184 | 20240304 | 172800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 185 | 20240304 | 172700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 186 | 20240304 | 172600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 187 | 20240304 | 172500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 188 | 20240304 | 172400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 189 | 20240304 | 172300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 190 | 20240304 | 172200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 191 | 20240304 | 172100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 192 | 20240304 | 172000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 193 | 20240304 | 171900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 194 | 20240304 | 171800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 195 | 20240304 | 171700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 196 | 20240304 | 171600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 197 | 20240304 | 171500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 198 | 20240304 | 171400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 199 | 20240304 | 171300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 200 | 20240304 | 171200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 201 | 20240304 | 171100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 202 | 20240304 | 171000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 203 | 20240304 | 170900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 204 | 20240304 | 170800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 205 | 20240304 | 170700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 206 | 20240304 | 170600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 207 | 20240304 | 170500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 208 | 20240304 | 170400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 209 | 20240304 | 170300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 210 | 20240304 | 170200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 211 | 20240304 | 170100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 212 | 20240304 | 170000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 213 | 20240304 | 165900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 214 | 20240304 | 165800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 215 | 20240304 | 165700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 216 | 20240304 | 165600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 217 | 20240304 | 165500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 218 | 20240304 | 165400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 219 | 20240304 | 165300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 220 | 20240304 | 165200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 221 | 20240304 | 165100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 222 | 20240304 | 165000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 223 | 20240304 | 164900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 224 | 20240304 | 164800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 225 | 20240304 | 164700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 226 | 20240304 | 164600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 227 | 20240304 | 164500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 228 | 20240304 | 164400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 229 | 20240304 | 164300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 230 | 20240304 | 164200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 231 | 20240304 | 164100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 232 | 20240304 | 164000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 233 | 20240304 | 163900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 234 | 20240304 | 163800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 235 | 20240304 | 163700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 236 | 20240304 | 163600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 237 | 20240304 | 163500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 238 | 20240304 | 163400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 239 | 20240304 | 163300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 240 | 20240304 | 163200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 241 | 20240304 | 163100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 242 | 20240304 | 163000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 243 | 20240304 | 162900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 244 | 20240304 | 162800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 245 | 20240304 | 162700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 246 | 20240304 | 162600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 247 | 20240304 | 162500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 248 | 20240304 | 162400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 249 | 20240304 | 162300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 250 | 20240304 | 162200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 251 | 20240304 | 162100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 252 | 20240304 | 162000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 253 | 20240304 | 161900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 254 | 20240304 | 161800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 255 | 20240304 | 161700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 256 | 20240304 | 161600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 257 | 20240304 | 161500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 258 | 20240304 | 161400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 259 | 20240304 | 161300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 260 | 20240304 | 161200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 261 | 20240304 | 161100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 262 | 20240304 | 161000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 263 | 20240304 | 160900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 264 | 20240304 | 160800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 265 | 20240304 | 160700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 266 | 20240304 | 160600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 267 | 20240304 | 160500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 268 | 20240304 | 160400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 269 | 20240304 | 160300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 270 | 20240304 | 160200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 271 | 20240304 | 160100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 272 | 20240304 | 160000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 1384 |
| 273 | 20240304 | 155900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 274 | 20240304 | 155800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 275 | 20240304 | 155700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 276 | 20240304 | 155600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 277 | 20240304 | 155500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 278 | 20240304 | 155400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 279 | 20240304 | 155300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 280 | 20240304 | 155200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 281 | 20240304 | 155100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 282 | 20240304 | 155000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 283 | 20240304 | 154900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 284 | 20240304 | 154800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 285 | 20240304 | 154700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 286 | 20240304 | 154600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 287 | 20240304 | 154500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 288 | 20240304 | 154400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 289 | 20240304 | 154300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 290 | 20240304 | 154200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 291 | 20240304 | 154100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 292 | 20240304 | 154000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 293 | 20240304 | 153900 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 294 | 20240304 | 153800 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 295 | 20240304 | 153700 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 296 | 20240304 | 153600 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 297 | 20240304 | 153500 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 298 | 20240304 | 153400 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 299 | 20240304 | 153300 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 300 | 20240304 | 153200 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 301 | 20240304 | 153100 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 0 |
| 302 | 20240304 | 153000 | 8679582000 | 106000 | 106000 | 106000 | 106000 | 2768 |
| 303 | 20240304 | 152900 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 304 | 20240304 | 152800 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 305 | 20240304 | 152700 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 306 | 20240304 | 152600 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 307 | 20240304 | 152500 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 308 | 20240304 | 152400 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 309 | 20240304 | 152300 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 310 | 20240304 | 152200 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 311 | 20240304 | 152100 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 312 | 20240304 | 152000 | 8532878000 | 106200 | 106200 | 106200 | 106200 | 0 |
| 313 | 20240304 | 151900 | 8532878000 | 106200 | 106300 | 106400 | 106200 | 148 |
| 314 | 20240304 | 151800 | 8517145500 | 106200 | 106200 | 106300 | 106100 | 277 |
| 315 | 20240304 | 151700 | 8487727700 | 106200 | 106200 | 106300 | 106000 | 252 |
| 316 | 20240304 | 151600 | 8460971100 | 106300 | 106000 | 106300 | 106000 | 306 |
| 317 | 20240304 | 151500 | 8428492400 | 106000 | 105800 | 106100 | 105800 | 506 |
| 318 | 20240304 | 151400 | 8374889500 | 105700 | 106000 | 106000 | 105700 | 1191 |
| 319 | 20240304 | 151300 | 8248719300 | 105900 | 105700 | 106000 | 105400 | 1606 |
| 320 | 20240304 | 151200 | 8079061100 | 105700 | 105800 | 105900 | 105700 | 476 |
| 321 | 20240304 | 151100 | 8028725800 | 105700 | 105900 | 106000 | 105600 | 584 |
| 322 | 20240304 | 151000 | 7966954000 | 105900 | 105600 | 105900 | 105600 | 473 |
| 323 | 20240304 | 150900 | 7916949700 | 105500 | 105600 | 106000 | 105500 | 646 |
| 324 | 20240304 | 150800 | 7848643000 | 105500 | 105900 | 106000 | 105500 | 816 |
| 325 | 20240304 | 150700 | 7762418800 | 105600 | 105800 | 105900 | 105600 | 741 |
| 326 | 20240304 | 150600 | 7684082000 | 105600 | 105600 | 105900 | 105600 | 456 |
| 327 | 20240304 | 150500 | 7635881600 | 105600 | 105600 | 105900 | 105500 | 572 |
| 328 | 20240304 | 150400 | 7575422000 | 105700 | 105600 | 105700 | 105500 | 483 |
| 329 | 20240304 | 150300 | 7524398600 | 105700 | 105500 | 105800 | 105500 | 580 |
| 330 | 20240304 | 150200 | 7463127200 | 105500 | 105500 | 105700 | 105500 | 427 |
| 331 | 20240304 | 150100 | 7418048800 | 105600 | 105500 | 105700 | 105400 | 851 |
| 332 | 20240304 | 150000 | 7328228800 | 105500 | 105700 | 105800 | 105500 | 726 |
| 333 | 20240304 | 145900 | 7251540900 | 105700 | 105800 | 105900 | 105700 | 549 |
| 334 | 20240304 | 145800 | 7193491500 | 105700 | 105700 | 105800 | 105600 | 491 |
| 335 | 20240304 | 145700 | 7141604500 | 105700 | 105800 | 105900 | 105700 | 512 |
| 336 | 20240304 | 145600 | 7087474400 | 105700 | 105900 | 105900 | 105700 | 356 |
| 337 | 20240304 | 145500 | 7049822500 | 105900 | 105700 | 105900 | 105700 | 443 |
| 338 | 20240304 | 145400 | 7002979800 | 105800 | 106000 | 106200 | 105700 | 388 |
| 339 | 20240304 | 145300 | 6961911500 | 106100 | 106000 | 106200 | 105700 | 634 |
| 340 | 20240304 | 145200 | 6894802600 | 106000 | 105900 | 106200 | 105700 | 1355 |
| 341 | 20240304 | 145100 | 6751381200 | 105800 | 106000 | 106200 | 105800 | 428 |
| 342 | 20240304 | 145000 | 6706063000 | 106000 | 106100 | 106100 | 105900 | 293 |
| 343 | 20240304 | 144900 | 6675002800 | 106100 | 106100 | 106200 | 106000 | 307 |
| 344 | 20240304 | 144800 | 6642433600 | 106100 | 105800 | 106200 | 105800 | 486 |
| 345 | 20240304 | 144700 | 6590933000 | 105800 | 106000 | 106100 | 105800 | 303 |
| 346 | 20240304 | 144600 | 6558855700 | 106000 | 106000 | 106100 | 105800 | 425 |
| 347 | 20240304 | 144500 | 6513819000 | 106000 | 106000 | 106100 | 105800 | 415 |
| 348 | 20240304 | 144400 | 6469845100 | 106000 | 106000 | 106100 | 105900 | 251 |
| 349 | 20240304 | 144300 | 6443246000 | 106000 | 105800 | 106100 | 105800 | 461 |
| 350 | 20240304 | 144200 | 6394403600 | 105800 | 105800 | 106000 | 105800 | 290 |
| 351 | 20240304 | 144100 | 6363694800 | 105900 | 106000 | 106000 | 105900 | 363 |
| 352 | 20240304 | 144000 | 6325243500 | 106000 | 105800 | 106300 | 105800 | 710 |
| 353 | 20240304 | 143900 | 6249966200 | 105800 | 105800 | 105900 | 105800 | 277 |
| 354 | 20240304 | 143800 | 6220659100 | 105900 | 105800 | 106200 | 105800 | 623 |
| 355 | 20240304 | 143700 | 6154628700 | 105800 | 105900 | 106000 | 105700 | 250 |
| 356 | 20240304 | 143600 | 6128174300 | 105900 | 105900 | 106000 | 105800 | 353 |
| 357 | 20240304 | 143500 | 6090802800 | 105800 | 105900 | 106100 | 105800 | 436 |
| 358 | 20240304 | 143400 | 6044615300 | 105900 | 105900 | 106000 | 105700 | 571 |
| 359 | 20240304 | 143300 | 5984190400 | 105900 | 105900 | 106100 | 105700 | 371 |
| 360 | 20240304 | 143200 | 5944899000 | 105800 | 105800 | 105900 | 105800 | 307 |
| 361 | 20240304 | 143100 | 5912416300 | 105800 | 105700 | 106000 | 105700 | 385 |
| 362 | 20240304 | 143000 | 5871649900 | 105700 | 105900 | 105900 | 105700 | 561 |
| 363 | 20240304 | 142900 | 5812311600 | 105900 | 105900 | 106000 | 105800 | 260 |
| 364 | 20240304 | 142800 | 5784778700 | 105900 | 106100 | 106300 | 105900 | 2277 |
| 365 | 20240304 | 142700 | 5543493700 | 106100 | 106100 | 106200 | 106100 | 366 |
| 366 | 20240304 | 142600 | 5504659100 | 106100 | 106100 | 106200 | 106000 | 229 |
| 367 | 20240304 | 142500 | 5480362100 | 106100 | 106200 | 106300 | 106100 | 859 |
| 368 | 20240304 | 142400 | 5389206500 | 106200 | 106100 | 106300 | 106100 | 345 |
| 369 | 20240304 | 142300 | 5352586700 | 106100 | 106200 | 106200 | 106100 | 274 |
| 370 | 20240304 | 142200 | 5323513100 | 106100 | 106200 | 106300 | 106100 | 301 |
| 371 | 20240304 | 142100 | 5291547400 | 106200 | 106200 | 106300 | 106200 | 342 |
| 372 | 20240304 | 142000 | 5255225000 | 106200 | 106200 | 106600 | 106200 | 246 |
| 373 | 20240304 | 141900 | 5229089700 | 106200 | 106200 | 106300 | 106200 | 337 |
| 374 | 20240304 | 141800 | 5193290700 | 106300 | 106300 | 106400 | 106200 | 748 |
| 375 | 20240304 | 141700 | 5113776800 | 106300 | 106300 | 106500 | 106300 | 235 |
| 376 | 20240304 | 141600 | 5088783800 | 106300 | 106500 | 106500 | 106300 | 418 |
| 377 | 20240304 | 141500 | 5044302700 | 106500 | 106400 | 106500 | 106400 | 294 |
| 378 | 20240304 | 141400 | 5013015900 | 106500 | 106400 | 106500 | 106400 | 246 |
| 379 | 20240304 | 141300 | 4986839300 | 106400 | 106500 | 106600 | 106400 | 252 |
| 380 | 20240304 | 141200 | 4960000000 | 106500 | 106500 | 106600 | 106500 | 373 |
| 381 | 20240304 | 141100 | 4920269400 | 106500 | 106500 | 106700 | 106500 | 231 |
| 382 | 20240304 | 141000 | 4895655800 | 106500 | 106500 | 106600 | 106500 | 285 |
| 383 | 20240304 | 140900 | 4865298500 | 106500 | 106600 | 106600 | 106500 | 214 |
| 384 | 20240304 | 140800 | 4842501800 | 106600 | 106600 | 106700 | 106500 | 187 |
| 385 | 20240304 | 140700 | 4822566200 | 106600 | 106700 | 106700 | 106600 | 206 |
| 386 | 20240304 | 140600 | 4800601300 | 106600 | 106800 | 106900 | 106500 | 187 |
| 387 | 20240304 | 140500 | 4780663600 | 106800 | 106800 | 106900 | 106500 | 207 |
| 388 | 20240304 | 140400 | 4758596500 | 106500 | 106500 | 106700 | 106500 | 184 |
| 389 | 20240304 | 140300 | 4738984700 | 106600 | 106600 | 106700 | 106500 | 261 |
| 390 | 20240304 | 140200 | 4711177800 | 106600 | 106700 | 106700 | 106500 | 155 |
| 391 | 20240304 | 140100 | 4694656500 | 106700 | 106600 | 106700 | 106500 | 178 |
| 392 | 20240304 | 140000 | 4675687600 | 106600 | 106600 | 107000 | 106500 | 224 |
| 393 | 20240304 | 135900 | 4651807300 | 106500 | 106600 | 106700 | 106500 | 173 |
| 394 | 20240304 | 135800 | 4633375300 | 106600 | 106500 | 106600 | 106500 | 181 |
| 395 | 20240304 | 135700 | 4614092900 | 106500 | 106600 | 106600 | 106500 | 180 |
| 396 | 20240304 | 135600 | 4594915900 | 106600 | 106600 | 106700 | 106500 | 235 |
| 397 | 20240304 | 135500 | 4569880500 | 106600 | 106600 | 106700 | 106500 | 160 |
| 398 | 20240304 | 135400 | 4552827400 | 106600 | 106700 | 106800 | 106600 | 183 |
| 399 | 20240304 | 135300 | 4533302000 | 106700 | 106600 | 106800 | 106600 | 216 |
| 400 | 20240304 | 135200 | 4510260100 | 106600 | 106700 | 106800 | 106600 | 141 |
| 401 | 20240304 | 135100 | 4495219700 | 106700 | 106600 | 106700 | 106600 | 225 |
| 402 | 20240304 | 135000 | 4471232200 | 106600 | 106500 | 106700 | 106500 | 163 |
| 403 | 20240304 | 134900 | 4453860700 | 106600 | 106600 | 106700 | 106500 | 220 |
| 404 | 20240304 | 134800 | 4430424600 | 106600 | 106600 | 106600 | 106500 | 225 |
| 405 | 20240304 | 134700 | 4406456100 | 106600 | 106600 | 106700 | 106500 | 331 |
| 406 | 20240304 | 134600 | 4371171900 | 106600 | 106700 | 106800 | 106600 | 101 |
| 407 | 20240304 | 134500 | 4360400900 | 106800 | 106600 | 106800 | 106600 | 239 |
| 408 | 20240304 | 134400 | 4334917600 | 106600 | 106500 | 106600 | 106500 | 187 |
| 409 | 20240304 | 134300 | 4314994600 | 106600 | 106500 | 106600 | 106500 | 181 |
| 410 | 20240304 | 134200 | 4295716000 | 106500 | 106500 | 106700 | 106500 | 240 |
| 411 | 20240304 | 134100 | 4270146300 | 106500 | 106500 | 106600 | 106500 | 183 |
| 412 | 20240304 | 134000 | 4250655000 | 106600 | 106600 | 106600 | 106500 | 254 |
| 413 | 20240304 | 133900 | 4223594800 | 106500 | 106600 | 106600 | 106500 | 235 |
| 414 | 20240304 | 133800 | 4198555100 | 106600 | 106800 | 106800 | 106500 | 208 |
| 415 | 20240304 | 133700 | 4176380300 | 106700 | 106600 | 106700 | 106500 | 581 |
| 416 | 20240304 | 133600 | 4114458500 | 106600 | 107000 | 107000 | 106600 | 840 |
| 417 | 20240304 | 133500 | 4024693800 | 107000 | 107100 | 107100 | 107000 | 375 |
| 418 | 20240304 | 133400 | 3984537800 | 107100 | 107100 | 107300 | 107100 | 390 |
| 419 | 20240304 | 133300 | 3942731800 | 107100 | 107200 | 107200 | 107100 | 144 |
| 420 | 20240304 | 133200 | 3927306000 | 107200 | 107200 | 107300 | 107200 | 193 |
| 421 | 20240304 | 133100 | 3906612800 | 107200 | 107300 | 107400 | 107200 | 170 |
| 422 | 20240304 | 133000 | 3888371300 | 107300 | 107400 | 107600 | 107300 | 307 |
| 423 | 20240304 | 132900 | 3855393500 | 107700 | 107700 | 107800 | 107500 | 1515 |
| 424 | 20240304 | 132800 | 3692420400 | 107800 | 107700 | 107900 | 107700 | 167 |
| 425 | 20240304 | 132700 | 3674425500 | 107700 | 107800 | 107800 | 107700 | 64 |
| 426 | 20240304 | 132600 | 3667530900 | 107900 | 107800 | 107900 | 107800 | 57 |
| 427 | 20240304 | 132500 | 3661382000 | 107800 | 107800 | 107900 | 107700 | 257 |
| 428 | 20240304 | 132400 | 3633675300 | 107800 | 107900 | 108000 | 107800 | 99 |
| 429 | 20240304 | 132300 | 3622998000 | 107900 | 107800 | 107900 | 107800 | 17 |
| 430 | 20240304 | 132200 | 3621164300 | 107900 | 107800 | 107900 | 107800 | 90 |
| 431 | 20240304 | 132100 | 3611457000 | 107900 | 107900 | 107900 | 107800 | 43 |
| 432 | 20240304 | 132000 | 3606818800 | 107900 | 108000 | 108200 | 107900 | 420 |
| 433 | 20240304 | 131900 | 3561458000 | 108200 | 108000 | 108200 | 108000 | 48 |
| 434 | 20240304 | 131800 | 3556269500 | 108200 | 108100 | 108200 | 108000 | 116 |
| 435 | 20240304 | 131700 | 3543727400 | 108200 | 108200 | 108200 | 108100 | 44 |
| 436 | 20240304 | 131600 | 3538968900 | 108200 | 108000 | 108200 | 108000 | 66 |
| 437 | 20240304 | 131500 | 3531833200 | 108100 | 108100 | 108200 | 108100 | 42 |
| 438 | 20240304 | 131400 | 3527291500 | 108000 | 108200 | 108200 | 108000 | 63 |
| 439 | 20240304 | 131300 | 3520479800 | 108200 | 108000 | 108200 | 108000 | 98 |
| 440 | 20240304 | 131200 | 3509882000 | 108100 | 108000 | 108200 | 108000 | 63 |
| 441 | 20240304 | 131100 | 3503072700 | 108000 | 108000 | 108100 | 108000 | 55 |
| 442 | 20240304 | 131000 | 3497130800 | 108000 | 108000 | 108100 | 108000 | 83 |
| 443 | 20240304 | 130900 | 3488161700 | 108000 | 108100 | 108100 | 108000 | 33 |
| 444 | 20240304 | 130800 | 3484597100 | 108000 | 107900 | 108000 | 107900 | 39 |
| 445 | 20240304 | 130700 | 3480387400 | 107900 | 107900 | 108100 | 107900 | 81 |
| 446 | 20240304 | 130600 | 3471642400 | 108000 | 108000 | 108100 | 108000 | 102 |
| 447 | 20240304 | 130500 | 3460622800 | 108000 | 107900 | 108100 | 107900 | 25 |
| 448 | 20240304 | 130400 | 3457921600 | 108000 | 108000 | 108100 | 107900 | 74 |
| 449 | 20240304 | 130300 | 3449928300 | 108000 | 107900 | 108000 | 107800 | 40 |
| 450 | 20240304 | 130200 | 3445611400 | 107900 | 107900 | 108000 | 107900 | 41 |
| 451 | 20240304 | 130100 | 3441187100 | 107900 | 108000 | 108000 | 107800 | 66 |
| 452 | 20240304 | 130000 | 3434064200 | 107900 | 107800 | 107900 | 107800 | 194 |
| 453 | 20240304 | 125900 | 3413134400 | 107800 | 107700 | 107900 | 107700 | 77 |
| 454 | 20240304 | 125800 | 3404832600 | 107700 | 107800 | 107900 | 107700 | 100 |
| 455 | 20240304 | 125700 | 3394054600 | 107800 | 108100 | 108100 | 107800 | 349 |
| 456 | 20240304 | 125600 | 3356367200 | 108100 | 108200 | 108300 | 108100 | 317 |
| 457 | 20240304 | 125500 | 3322077600 | 108200 | 108300 | 108400 | 108200 | 166 |
| 458 | 20240304 | 125400 | 3304101100 | 108300 | 108300 | 108400 | 108300 | 98 |
| 459 | 20240304 | 125300 | 3293485700 | 108300 | 108300 | 108400 | 108300 | 198 |
| 460 | 20240304 | 125200 | 3272040900 | 108300 | 108500 | 108600 | 108300 | 468 |
| 461 | 20240304 | 125100 | 3221288600 | 108500 | 108500 | 108500 | 108500 | 48 |
| 462 | 20240304 | 125000 | 3216080600 | 108500 | 108600 | 108600 | 108500 | 143 |
| 463 | 20240304 | 124900 | 3200555900 | 108600 | 108600 | 108700 | 108600 | 53 |
| 464 | 20240304 | 124800 | 3194798400 | 108600 | 108600 | 108800 | 108600 | 96 |
| 465 | 20240304 | 124700 | 3184367000 | 108600 | 108700 | 108700 | 108600 | 42 |
| 466 | 20240304 | 124600 | 3179803700 | 108600 | 108600 | 108800 | 108600 | 65 |
| 467 | 20240304 | 124500 | 3172740600 | 108600 | 108800 | 108800 | 108600 | 60 |
| 468 | 20240304 | 124400 | 3166219100 | 108700 | 108700 | 108900 | 108700 | 68 |
| 469 | 20240304 | 124300 | 3158820600 | 108700 | 108700 | 108800 | 108700 | 45 |
| 470 | 20240304 | 124200 | 3153927400 | 108900 | 108900 | 108900 | 108600 | 59 |
| 471 | 20240304 | 124100 | 3147512800 | 108900 | 108800 | 108900 | 108600 | 76 |
| 472 | 20240304 | 124000 | 3139242200 | 108800 | 108600 | 108900 | 108600 | 72 |
| 473 | 20240304 | 123900 | 3131414100 | 108600 | 108700 | 108700 | 108600 | 17 |
| 474 | 20240304 | 123800 | 3129567600 | 108700 | 108800 | 108900 | 108600 | 89 |
| 475 | 20240304 | 123700 | 3119887000 | 108800 | 108800 | 108900 | 108700 | 93 |
| 476 | 20240304 | 123600 | 3109768700 | 108700 | 108700 | 108800 | 108700 | 59 |
| 477 | 20240304 | 123500 | 3103353500 | 108700 | 108700 | 108700 | 108700 | 56 |
| 478 | 20240304 | 123400 | 3097266300 | 108700 | 108800 | 108900 | 108700 | 129 |
| 479 | 20240304 | 123300 | 3083229200 | 108800 | 108800 | 108900 | 108800 | 84 |
| 480 | 20240304 | 123200 | 3074086400 | 108800 | 108700 | 108900 | 108700 | 29 |
| 481 | 20240304 | 123100 | 3070932500 | 108800 | 108700 | 108800 | 108700 | 51 |
| 482 | 20240304 | 123000 | 3065385500 | 108700 | 108700 | 108800 | 108700 | 64 |
| 483 | 20240304 | 122900 | 3058426200 | 108700 | 108700 | 108800 | 108700 | 35 |
| 484 | 20240304 | 122800 | 3054620100 | 108800 | 108800 | 108900 | 108700 | 76 |
| 485 | 20240304 | 122700 | 3046351200 | 108800 | 108800 | 108800 | 108700 | 39 |
| 486 | 20240304 | 122600 | 3042109100 | 108800 | 108700 | 108900 | 108700 | 38 |
| 487 | 20240304 | 122500 | 3037974900 | 108700 | 108700 | 108800 | 108700 | 50 |
| 488 | 20240304 | 122400 | 3032538400 | 108600 | 108700 | 108800 | 108600 | 71 |
| 489 | 20240304 | 122300 | 3024819900 | 108700 | 108700 | 108800 | 108700 | 45 |
| 490 | 20240304 | 122200 | 3019927200 | 108800 | 108700 | 108800 | 108700 | 82 |
| 491 | 20240304 | 122100 | 3011009100 | 108700 | 108700 | 108700 | 108600 | 45 |
| 492 | 20240304 | 122000 | 3006118200 | 108600 | 108600 | 108700 | 108600 | 99 |
| 493 | 20240304 | 121900 | 2995360400 | 108600 | 108500 | 108700 | 108500 | 36 |
| 494 | 20240304 | 121800 | 2991450700 | 108600 | 108600 | 108700 | 108500 | 66 |
| 495 | 20240304 | 121700 | 2984284500 | 108500 | 108600 | 108600 | 108500 | 44 |
| 496 | 20240304 | 121600 | 2979508100 | 108600 | 108700 | 108700 | 108500 | 52 |
| 497 | 20240304 | 121500 | 2973858600 | 108500 | 108700 | 108700 | 108500 | 74 |
| 498 | 20240304 | 121400 | 2965820200 | 108700 | 108700 | 108800 | 108600 | 68 |
| 499 | 20240304 | 121300 | 2958427300 | 108700 | 108500 | 108700 | 108500 | 116 |
| 500 | 20240304 | 121200 | 2945832800 | 108500 | 108500 | 108600 | 108500 | 73 |
| 501 | 20240304 | 121100 | 2937909500 | 108500 | 108500 | 108700 | 108500 | 33 |
| 502 | 20240304 | 121000 | 2934328000 | 108500 | 108600 | 108800 | 108500 | 75 |
| 503 | 20240304 | 120900 | 2926174800 | 108600 | 108600 | 108700 | 108600 | 65 |
| 504 | 20240304 | 120800 | 2919113700 | 108600 | 108500 | 108700 | 108500 | 72 |
| 505 | 20240304 | 120700 | 2911294700 | 108500 | 108500 | 108700 | 108500 | 79 |
| 506 | 20240304 | 120600 | 2902713500 | 108500 | 108600 | 108700 | 108500 | 85 |
| 507 | 20240304 | 120500 | 2893486000 | 108500 | 108500 | 108600 | 108500 | 31 |
| 508 | 20240304 | 120400 | 2890121800 | 108500 | 108500 | 108700 | 108500 | 70 |
| 509 | 20240304 | 120300 | 2882520700 | 108600 | 108500 | 108700 | 108500 | 44 |
| 510 | 20240304 | 120200 | 2877742000 | 108500 | 108600 | 108600 | 108500 | 99 |
| 511 | 20240304 | 120100 | 2866995100 | 108500 | 108600 | 108600 | 108500 | 43 |
| 512 | 20240304 | 120000 | 2862326500 | 108600 | 108600 | 108700 | 108600 | 62 |
| 513 | 20240304 | 115900 | 2855591700 | 108600 | 108800 | 108800 | 108600 | 75 |
| 514 | 20240304 | 115800 | 2847443100 | 108700 | 108600 | 108700 | 108500 | 89 |
| 515 | 20240304 | 115700 | 2837776200 | 108600 | 108600 | 108700 | 108600 | 64 |
| 516 | 20240304 | 115600 | 2830824200 | 108600 | 108500 | 108600 | 108500 | 44 |
| 517 | 20240304 | 115500 | 2826047700 | 108500 | 108500 | 108700 | 108500 | 59 |
| 518 | 20240304 | 115400 | 2819638700 | 108600 | 108500 | 108600 | 108500 | 61 |
| 519 | 20240304 | 115300 | 2813017900 | 108500 | 108600 | 108700 | 108500 | 90 |
| 520 | 20240304 | 115200 | 2803242800 | 108700 | 108600 | 108700 | 108600 | 21 |
| 521 | 20240304 | 115100 | 2800960200 | 108600 | 108500 | 108600 | 108500 | 68 |
| 522 | 20240304 | 115000 | 2793579100 | 108600 | 108500 | 108600 | 108500 | 55 |
| 523 | 20240304 | 114900 | 2787609000 | 108500 | 108600 | 108600 | 108500 | 57 |
| 524 | 20240304 | 114800 | 2781422500 | 108500 | 108500 | 108600 | 108500 | 77 |
| 525 | 20240304 | 114700 | 2773066400 | 108600 | 108600 | 108600 | 108500 | 31 |
| 526 | 20240304 | 114600 | 2769700800 | 108500 | 108500 | 108600 | 108500 | 80 |
| 527 | 20240304 | 114500 | 2761016500 | 108500 | 108600 | 108600 | 108500 | 47 |
| 528 | 20240304 | 114400 | 2755916100 | 108600 | 108700 | 108700 | 108600 | 93 |
| 529 | 20240304 | 114300 | 2745813400 | 108600 | 108500 | 108600 | 108500 | 48 |
| 530 | 20240304 | 114200 | 2740601700 | 108500 | 108500 | 108600 | 108500 | 71 |
| 531 | 20240304 | 114100 | 2732896600 | 108500 | 108500 | 108500 | 108500 | 33 |
| 532 | 20240304 | 114000 | 2729316100 | 108500 | 108500 | 108600 | 108500 | 59 |
| 533 | 20240304 | 113900 | 2722910900 | 108600 | 108500 | 108600 | 108500 | 73 |
| 534 | 20240304 | 113800 | 2714988300 | 108600 | 108600 | 108700 | 108500 | 73 |
| 535 | 20240304 | 113700 | 2707063600 | 108500 | 108700 | 108700 | 108500 | 51 |
| 536 | 20240304 | 113600 | 2701526300 | 108500 | 108600 | 108600 | 108500 | 121 |
| 537 | 20240304 | 113500 | 2688389700 | 108500 | 108500 | 108600 | 108500 | 51 |
| 538 | 20240304 | 113400 | 2682855500 | 108600 | 108600 | 108600 | 108600 | 33 |
| 539 | 20240304 | 113300 | 2679271700 | 108500 | 108500 | 108600 | 108500 | 173 |
| 540 | 20240304 | 113200 | 2660491200 | 108500 | 108500 | 108600 | 108500 | 78 |
| 541 | 20240304 | 113100 | 2652023000 | 108500 | 108600 | 108700 | 108500 | 57 |
| 542 | 20240304 | 113000 | 2645833200 | 108500 | 108500 | 108500 | 108400 | 61 |
| 543 | 20240304 | 112900 | 2639219700 | 108500 | 108400 | 108600 | 108400 | 19 |
| 544 | 20240304 | 112800 | 2637158800 | 108400 | 108500 | 108600 | 108400 | 115 |
| 545 | 20240304 | 112700 | 2624677800 | 108500 | 108600 | 108600 | 108400 | 57 |
| 546 | 20240304 | 112600 | 2618493700 | 108500 | 108400 | 108500 | 108400 | 53 |
| 547 | 20240304 | 112500 | 2612744100 | 108500 | 108500 | 108600 | 108500 | 73 |
| 548 | 20240304 | 112400 | 2604820700 | 108500 | 108500 | 108600 | 108400 | 70 |
| 549 | 20240304 | 112300 | 2597225100 | 108500 | 108400 | 108500 | 108400 | 28 |
| 550 | 20240304 | 112200 | 2594187900 | 108600 | 108400 | 108600 | 108400 | 83 |
| 551 | 20240304 | 112100 | 2585179900 | 108400 | 108500 | 108600 | 108400 | 53 |
| 552 | 20240304 | 112000 | 2579431800 | 108500 | 108500 | 108500 | 108400 | 63 |
| 553 | 20240304 | 111900 | 2572597100 | 108400 | 108400 | 108500 | 108400 | 71 |
| 554 | 20240304 | 111800 | 2564897200 | 108500 | 108300 | 108500 | 108300 | 103 |
| 555 | 20240304 | 111700 | 2553737300 | 108300 | 108300 | 108500 | 108300 | 76 |
| 556 | 20240304 | 111600 | 2545503200 | 108300 | 108400 | 108500 | 108300 | 127 |
| 557 | 20240304 | 111500 | 2531731800 | 108400 | 108400 | 108500 | 108400 | 73 |
| 558 | 20240304 | 111400 | 2523817800 | 108400 | 108400 | 108500 | 108400 | 46 |
| 559 | 20240304 | 111300 | 2518829500 | 108400 | 108500 | 108500 | 108400 | 40 |
| 560 | 20240304 | 111200 | 2514490000 | 108400 | 108400 | 108500 | 108400 | 75 |
| 561 | 20240304 | 111100 | 2506354900 | 108400 | 108400 | 108500 | 108400 | 32 |
| 562 | 20240304 | 111000 | 2502884400 | 108400 | 108400 | 108500 | 108300 | 74 |
| 563 | 20240304 | 110900 | 2494861200 | 108300 | 108400 | 108400 | 108300 | 62 |
| 564 | 20240304 | 110800 | 2488143600 | 108300 | 108400 | 108400 | 108300 | 84 |
| 565 | 20240304 | 110700 | 2479039000 | 108400 | 108400 | 108500 | 108400 | 41 |
| 566 | 20240304 | 110600 | 2474593900 | 108300 | 108500 | 108500 | 108300 | 86 |
| 567 | 20240304 | 110500 | 2465267200 | 108500 | 108500 | 108600 | 108500 | 30 |
| 568 | 20240304 | 110400 | 2462010100 | 108500 | 108600 | 108600 | 108500 | 65 |
| 569 | 20240304 | 110300 | 2454954300 | 108500 | 108400 | 108500 | 108400 | 84 |
| 570 | 20240304 | 110200 | 2445844200 | 108400 | 108400 | 108500 | 108400 | 60 |
| 571 | 20240304 | 110100 | 2439338300 | 108400 | 108600 | 108600 | 108300 | 130 |
| 572 | 20240304 | 110000 | 2425233900 | 108700 | 108700 | 108700 | 108600 | 146 |
| 573 | 20240304 | 105900 | 2409373600 | 108600 | 108700 | 108700 | 108600 | 40 |
| 574 | 20240304 | 105800 | 2405027200 | 108700 | 108700 | 108800 | 108600 | 68 |
| 575 | 20240304 | 105700 | 2397635500 | 108700 | 108700 | 108800 | 108700 | 85 |
| 576 | 20240304 | 105600 | 2388393500 | 108700 | 108700 | 108800 | 108600 | 51 |
| 577 | 20240304 | 105500 | 2382848900 | 108600 | 108700 | 108700 | 108600 | 57 |
| 578 | 20240304 | 105400 | 2376656700 | 108700 | 108700 | 108700 | 108600 | 65 |
| 579 | 20240304 | 105300 | 2369591600 | 108600 | 108700 | 108700 | 108600 | 276 |
| 580 | 20240304 | 105200 | 2339591700 | 108700 | 108700 | 108800 | 108700 | 73 |
| 581 | 20240304 | 105100 | 2331651600 | 108700 | 108800 | 108900 | 108700 | 236 |
| 582 | 20240304 | 105000 | 2305975300 | 108700 | 108600 | 108800 | 108600 | 66 |
| 583 | 20240304 | 104900 | 2298799400 | 108600 | 108800 | 108800 | 108500 | 42 |
| 584 | 20240304 | 104800 | 2294237900 | 108800 | 108700 | 108800 | 108300 | 95 |
| 585 | 20240304 | 104700 | 2283922800 | 108700 | 108400 | 108800 | 108300 | 67 |
| 586 | 20240304 | 104600 | 2276650900 | 108500 | 108400 | 108500 | 108200 | 53 |
| 587 | 20240304 | 104500 | 2270908600 | 108400 | 108200 | 108400 | 108200 | 40 |
| 588 | 20240304 | 104400 | 2266576400 | 108300 | 108300 | 108400 | 108200 | 74 |
| 589 | 20240304 | 104300 | 2258559500 | 108400 | 108300 | 108400 | 108000 | 289 |
| 590 | 20240304 | 104200 | 2227281200 | 108300 | 108200 | 108300 | 108000 | 80 |
| 591 | 20240304 | 104100 | 2218627300 | 108200 | 108100 | 108200 | 108000 | 73 |
| 592 | 20240304 | 104000 | 2210736800 | 108100 | 108000 | 108100 | 108000 | 132 |
| 593 | 20240304 | 103900 | 2196477700 | 108100 | 108000 | 108100 | 107900 | 81 |
| 594 | 20240304 | 103800 | 2187729000 | 107900 | 107800 | 108000 | 107800 | 64 |
| 595 | 20240304 | 103700 | 2180826300 | 107800 | 107800 | 107900 | 107800 | 39 |
| 596 | 20240304 | 103600 | 2176620300 | 107800 | 107700 | 107900 | 107700 | 51 |
| 597 | 20240304 | 103500 | 2171122100 | 107700 | 107800 | 107900 | 107700 | 91 |
| 598 | 20240304 | 103400 | 2161311700 | 107800 | 107700 | 107800 | 107700 | 36 |
| 599 | 20240304 | 103300 | 2157433000 | 107700 | 107600 | 107700 | 107600 | 71 |
| 600 | 20240304 | 103200 | 2149791100 | 107700 | 107600 | 107700 | 107600 | 41 |
| 601 | 20240304 | 103100 | 2145377000 | 107600 | 107600 | 107700 | 107600 | 61 |
| 602 | 20240304 | 103000 | 2138810600 | 107700 | 107600 | 107800 | 107600 | 119 |
| 603 | 20240304 | 102900 | 2125995300 | 107700 | 107700 | 107700 | 107600 | 14 |
| 604 | 20240304 | 102800 | 2124488500 | 107700 | 107700 | 107700 | 107600 | 78 |
| 605 | 20240304 | 102700 | 2116088400 | 107700 | 107700 | 107900 | 107700 | 184 |
| 606 | 20240304 | 102600 | 2096266300 | 107900 | 107800 | 107900 | 107800 | 39 |
| 607 | 20240304 | 102500 | 2092059300 | 107700 | 107900 | 107900 | 107700 | 22 |
| 608 | 20240304 | 102400 | 2089686700 | 107900 | 107700 | 108000 | 107700 | 67 |
| 609 | 20240304 | 102300 | 2082462700 | 107800 | 107700 | 107800 | 107700 | 45 |
| 610 | 20240304 | 102200 | 2077614200 | 107700 | 108000 | 108000 | 107700 | 170 |
| 611 | 20240304 | 102100 | 2059267400 | 107900 | 107800 | 107900 | 107800 | 63 |
| 612 | 20240304 | 102000 | 2052471800 | 107900 | 107800 | 107900 | 107700 | 42 |
| 613 | 20240304 | 101900 | 2047942500 | 107800 | 107700 | 107800 | 107700 | 31 |
| 614 | 20240304 | 101800 | 2044603200 | 107800 | 107700 | 107900 | 107700 | 65 |
| 615 | 20240304 | 101700 | 2037597800 | 107800 | 107800 | 107800 | 107700 | 50 |
| 616 | 20240304 | 101600 | 2032209400 | 107800 | 107900 | 107900 | 107700 | 425 |
| 617 | 20240304 | 101500 | 1986367400 | 108000 | 108000 | 108100 | 108000 | 417 |
| 618 | 20240304 | 101400 | 1941329700 | 108100 | 108100 | 108100 | 108000 | 84 |
| 619 | 20240304 | 101300 | 1932254400 | 108100 | 108200 | 108200 | 108100 | 130 |
| 620 | 20240304 | 101200 | 1918194900 | 108200 | 108200 | 108300 | 108200 | 114 |
| 621 | 20240304 | 101100 | 1905855000 | 108200 | 108300 | 108300 | 108200 | 159 |
| 622 | 20240304 | 101000 | 1888644600 | 108300 | 108400 | 108500 | 108300 | 29 |
| 623 | 20240304 | 100900 | 1885499900 | 108400 | 108300 | 108400 | 108300 | 33 |
| 624 | 20240304 | 100800 | 1881924700 | 108400 | 108200 | 108400 | 108200 | 61 |
| 625 | 20240304 | 100700 | 1875320200 | 108200 | 108300 | 108300 | 108200 | 56 |
| 626 | 20240304 | 100600 | 1869258500 | 108300 | 108400 | 108400 | 108300 | 280 |
| 627 | 20240304 | 100500 | 1838910700 | 108400 | 108500 | 108500 | 108400 | 23 |
| 628 | 20240304 | 100400 | 1836416100 | 108500 | 108400 | 108600 | 108400 | 42 |
| 629 | 20240304 | 100300 | 1831858000 | 108500 | 108700 | 108700 | 108400 | 266 |
| 630 | 20240304 | 100200 | 1802994700 | 108700 | 108800 | 108800 | 108700 | 71 |
| 631 | 20240304 | 100100 | 1795272600 | 108800 | 108800 | 108900 | 108800 | 36 |
| 632 | 20240304 | 100000 | 1791354400 | 109000 | 108700 | 109100 | 108700 | 117 |
| 633 | 20240304 | 095900 | 1778600900 | 108700 | 108800 | 108800 | 108700 | 19 |
| 634 | 20240304 | 095800 | 1776535400 | 108700 | 108900 | 108900 | 108700 | 58 |
| 635 | 20240304 | 095700 | 1770223800 | 109200 | 108800 | 109200 | 108800 | 86 |
| 636 | 20240304 | 095600 | 1760846600 | 108900 | 108800 | 108900 | 108800 | 59 |
| 637 | 20240304 | 095500 | 1754425800 | 108800 | 108700 | 108800 | 108700 | 7 |
| 638 | 20240304 | 095400 | 1753664700 | 109000 | 108900 | 109000 | 108700 | 103 |
| 639 | 20240304 | 095300 | 1742458500 | 109000 | 109000 | 109100 | 108800 | 87 |
| 640 | 20240304 | 095200 | 1732972200 | 109000 | 108800 | 109000 | 108800 | 15 |
| 641 | 20240304 | 095100 | 1731338100 | 109000 | 108700 | 109100 | 108700 | 99 |
| 642 | 20240304 | 095000 | 1720553000 | 108900 | 108900 | 109100 | 108800 | 88 |
| 643 | 20240304 | 094900 | 1710959200 | 108800 | 108600 | 108900 | 108500 | 309 |
| 644 | 20240304 | 094800 | 1677366300 | 108700 | 108500 | 108700 | 108500 | 49 |
| 645 | 20240304 | 094700 | 1672045300 | 108700 | 108700 | 108800 | 108700 | 39 |
| 646 | 20240304 | 094600 | 1667803500 | 108700 | 108800 | 108800 | 108500 | 245 |
| 647 | 20240304 | 094500 | 1641206200 | 108800 | 108600 | 108800 | 108600 | 64 |
| 648 | 20240304 | 094400 | 1634249100 | 108700 | 108800 | 108800 | 108600 | 195 |
| 649 | 20240304 | 094300 | 1613064900 | 108700 | 108900 | 109000 | 108700 | 81 |
| 650 | 20240304 | 094200 | 1604243900 | 108900 | 108600 | 109000 | 108600 | 66 |
| 651 | 20240304 | 094100 | 1597056800 | 108600 | 108800 | 108900 | 108600 | 62 |
| 652 | 20240304 | 094000 | 1590310400 | 108700 | 108800 | 108800 | 108600 | 144 |
| 653 | 20240304 | 093900 | 1574668300 | 108900 | 108800 | 108900 | 108700 | 103 |
| 654 | 20240304 | 093800 | 1563465000 | 108800 | 108800 | 108900 | 108700 | 521 |
| 655 | 20240304 | 093700 | 1506821700 | 108800 | 108900 | 108900 | 108800 | 239 |
| 656 | 20240304 | 093600 | 1480815300 | 109200 | 108900 | 109200 | 108900 | 108 |
| 657 | 20240304 | 093500 | 1469040500 | 108900 | 109200 | 109300 | 108900 | 18 |
| 658 | 20240304 | 093400 | 1467077500 | 109300 | 109300 | 109300 | 109200 | 45 |
| 659 | 20240304 | 093300 | 1462160400 | 109300 | 109000 | 109300 | 108800 | 146 |
| 660 | 20240304 | 093200 | 1446232700 | 109000 | 109100 | 109300 | 108800 | 115 |
| 661 | 20240304 | 093100 | 1433695600 | 109200 | 109200 | 109200 | 109100 | 41 |
| 662 | 20240304 | 093000 | 1429219200 | 109200 | 109000 | 109200 | 109000 | 128 |
| 663 | 20240304 | 092900 | 1415259500 | 109000 | 109100 | 109100 | 108800 | 76 |
| 664 | 20240304 | 092800 | 1406973800 | 109100 | 109100 | 109100 | 108800 | 97 |
| 665 | 20240304 | 092700 | 1396401600 | 109100 | 108900 | 109200 | 108800 | 165 |
| 666 | 20240304 | 092600 | 1378410500 | 108900 | 109400 | 109400 | 108800 | 866 |
| 667 | 20240304 | 092500 | 1283941000 | 109600 | 109400 | 109600 | 109300 | 94 |
| 668 | 20240304 | 092400 | 1273652900 | 109300 | 109200 | 109300 | 109100 | 98 |
| 669 | 20240304 | 092300 | 1262953400 | 109200 | 109500 | 109500 | 109200 | 190 |
| 670 | 20240304 | 092200 | 1242172300 | 109600 | 109500 | 109600 | 109500 | 57 |
| 671 | 20240304 | 092100 | 1235927300 | 109500 | 109500 | 109600 | 109500 | 45 |
| 672 | 20240304 | 092000 | 1230998000 | 109600 | 109500 | 109600 | 109200 | 59 |
| 673 | 20240304 | 091900 | 1224534800 | 109600 | 109400 | 109700 | 109100 | 69 |
| 674 | 20240304 | 091800 | 1216977600 | 109200 | 109500 | 109500 | 109200 | 154 |
| 675 | 20240304 | 091700 | 1200150700 | 109500 | 109600 | 109600 | 109500 | 139 |
| 676 | 20240304 | 091600 | 1184919000 | 109700 | 109600 | 109700 | 109600 | 51 |
| 677 | 20240304 | 091500 | 1179325300 | 109600 | 109600 | 109900 | 109600 | 215 |
| 678 | 20240304 | 091400 | 1155734800 | 109500 | 109900 | 109900 | 109400 | 137 |
| 679 | 20240304 | 091300 | 1140700300 | 109900 | 109700 | 110000 | 109500 | 333 |
| 680 | 20240304 | 091200 | 1104141300 | 109700 | 109600 | 109700 | 109600 | 75 |
| 681 | 20240304 | 091100 | 1095915500 | 109700 | 109800 | 110000 | 109700 | 159 |
| 682 | 20240304 | 091000 | 1078461400 | 110000 | 110400 | 110500 | 109800 | 196 |
| 683 | 20240304 | 090900 | 1056880100 | 110100 | 110100 | 110400 | 110100 | 847 |
| 684 | 20240304 | 090800 | 963522200 | 110200 | 110500 | 110500 | 110100 | 324 |
| 685 | 20240304 | 090700 | 927829700 | 110500 | 110700 | 110800 | 110000 | 610 |
| 686 | 20240304 | 090600 | 860312000 | 110600 | 110400 | 110800 | 110200 | 1557 |
| 687 | 20240304 | 090500 | 688258500 | 110400 | 109600 | 110500 | 109600 | 2214 |
| 688 | 20240304 | 090400 | 444781000 | 109500 | 109500 | 109600 | 109200 | 805 |
| 689 | 20240304 | 090300 | 356643200 | 109500 | 109000 | 109700 | 108800 | 775 |
| 690 | 20240304 | 090200 | 271870200 | 108900 | 108000 | 108900 | 108000 | 1031 |
| 691 | 20240304 | 090100 | 159906300 | 108000 | 108500 | 108500 | 107500 | 838 |
| 692 | 20240304 | 090000 | 69494700 | 108200 | 108300 | 108800 | 108200 | 641 |