37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 202300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 3 | 20240315 | 202200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240315 | 202100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240315 | 202000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240315 | 201900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240315 | 201800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240315 | 201700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240315 | 201600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240315 | 201500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240315 | 201400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240315 | 201300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240315 | 201200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240315 | 201100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240315 | 201000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240315 | 200900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240315 | 200800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240315 | 200700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240315 | 200600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240315 | 200500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240315 | 200400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240315 | 200300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240315 | 200200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240315 | 200100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240315 | 200000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240315 | 195900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240315 | 195800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240315 | 195700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240315 | 195600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240315 | 195500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240315 | 195400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240315 | 195300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 33 | 20240315 | 195200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240315 | 195100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240315 | 195000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240315 | 194900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240315 | 194800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240315 | 194700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240315 | 194600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240315 | 194500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240315 | 194400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240315 | 194300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240315 | 194200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240315 | 194100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240315 | 194000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240315 | 193900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240315 | 193800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240315 | 193700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240315 | 193600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240315 | 193500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240315 | 193400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240315 | 193300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240315 | 193200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240315 | 193100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240315 | 193000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240315 | 192900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240315 | 192800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240315 | 192700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240315 | 192600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240315 | 192500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240315 | 192400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240315 | 192300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 63 | 20240315 | 192200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240315 | 192100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240315 | 192000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240315 | 191900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240315 | 191800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240315 | 191700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240315 | 191600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240315 | 191500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240315 | 191400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240315 | 191300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240315 | 191200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240315 | 191100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240315 | 191000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240315 | 190900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240315 | 190800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240315 | 190700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240315 | 190600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240315 | 190500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240315 | 190400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240315 | 190300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240315 | 190200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240315 | 190100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240315 | 190000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240315 | 185900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240315 | 185800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240315 | 185700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240315 | 185600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240315 | 185500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240315 | 185400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240315 | 185300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 93 | 20240315 | 185200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240315 | 185100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240315 | 185000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240315 | 184900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240315 | 184800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240315 | 184700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240315 | 184600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240315 | 184500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240315 | 184400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240315 | 184300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240315 | 184200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240315 | 184100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240315 | 184000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240315 | 183900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240315 | 183800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240315 | 183700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240315 | 183600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240315 | 183500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240315 | 183400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240315 | 183300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240315 | 183200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240315 | 183100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240315 | 183000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240315 | 182900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240315 | 182800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240315 | 182700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240315 | 182600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240315 | 182500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240315 | 182400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240315 | 182300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 123 | 20240315 | 182200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240315 | 182100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240315 | 182000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240315 | 181900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240315 | 181800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240315 | 181700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240315 | 181600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240315 | 181500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240315 | 181400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240315 | 181300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240315 | 181200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240315 | 181100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240315 | 181000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240315 | 180900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240315 | 180800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240315 | 180700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240315 | 180600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240315 | 180500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240315 | 180400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240315 | 180300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240315 | 180200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240315 | 180100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240315 | 180000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240315 | 175900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240315 | 175800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240315 | 175700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240315 | 175600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240315 | 175500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240315 | 175400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240315 | 175300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 153 | 20240315 | 175200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240315 | 175100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240315 | 175000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240315 | 174900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240315 | 174800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240315 | 174700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240315 | 174600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240315 | 174500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240315 | 174400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240315 | 174300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240315 | 174200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240315 | 174100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240315 | 174000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240315 | 173900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240315 | 173800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240315 | 173700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240315 | 173600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240315 | 173500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240315 | 173400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240315 | 173300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240315 | 173200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240315 | 173100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240315 | 173000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240315 | 172900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240315 | 172800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240315 | 172700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240315 | 172600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240315 | 172500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240315 | 172400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240315 | 172300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 183 | 20240315 | 172200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240315 | 172100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240315 | 172000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240315 | 171900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240315 | 171800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240315 | 171700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240315 | 171600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240315 | 171500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240315 | 171400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240315 | 171300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240315 | 171200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240315 | 171100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240315 | 171000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240315 | 170900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240315 | 170800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240315 | 170700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240315 | 170600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240315 | 170500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240315 | 170400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240315 | 170300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240315 | 170200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240315 | 170100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240315 | 170000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240315 | 165900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240315 | 165800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240315 | 165700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240315 | 165600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240315 | 165500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240315 | 165400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240315 | 165300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 213 | 20240315 | 165200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240315 | 165100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240315 | 165000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240315 | 164900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20240315 | 164800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240315 | 164700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240315 | 164600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240315 | 164500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240315 | 164400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240315 | 164300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240315 | 164200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240315 | 164100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240315 | 164000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240315 | 163900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240315 | 163800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20240315 | 163700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20240315 | 163600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20240315 | 163500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20240315 | 163400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20240315 | 163300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20240315 | 163200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20240315 | 163100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20240315 | 163000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20240315 | 162900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20240315 | 162800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20240315 | 162700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20240315 | 162600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20240315 | 162500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20240315 | 162400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20240315 | 162300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 243 | 20240315 | 162200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20240315 | 162100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20240315 | 162000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20240315 | 161900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20240315 | 161800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20240315 | 161700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20240315 | 161600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20240315 | 161500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20240315 | 161400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20240315 | 161300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20240315 | 161200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20240315 | 161100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20240315 | 161000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20240315 | 160900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20240315 | 160800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20240315 | 160700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20240315 | 160600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20240315 | 160500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20240315 | 160400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20240315 | 160300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20240315 | 160200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20240315 | 160100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20240315 | 160000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20240315 | 155900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20240315 | 155800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20240315 | 155700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20240315 | 155600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20240315 | 155500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20240315 | 155400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20240315 | 155300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 273 | 20240315 | 155200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20240315 | 155100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20240315 | 155000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20240315 | 154900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20240315 | 154800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 278 | 20240315 | 154700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 279 | 20240315 | 154600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 280 | 20240315 | 154500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20240315 | 154400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20240315 | 154300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20240315 | 154200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20240315 | 154100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20240315 | 154000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20240315 | 153900 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20240315 | 153800 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20240315 | 153700 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20240315 | 153600 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20240315 | 153500 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20240315 | 153400 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20240315 | 153300 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 293 | 20240315 | 153200 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 294 | 20240315 | 153100 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 295 | 20240315 | 153000 | 12607368750 | 34600 | 34600 | 34600 | 34600 | 23949 |
| 296 | 20240315 | 152900 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 297 | 20240315 | 152800 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 298 | 20240315 | 152700 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 299 | 20240315 | 152600 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 300 | 20240315 | 152500 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 301 | 20240315 | 152400 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 302 | 20240315 | 152300 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 303 | 20240315 | 152200 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 304 | 20240315 | 152100 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 305 | 20240315 | 152000 | 11778733350 | 34600 | 34600 | 34600 | 34600 | 0 |
| 306 | 20240315 | 151900 | 11778733350 | 34600 | 34650 | 34650 | 34600 | 1674 |
| 307 | 20240315 | 151800 | 11720766900 | 34650 | 34650 | 34650 | 34600 | 630 |
| 308 | 20240315 | 151700 | 11698960750 | 34650 | 34600 | 34650 | 34550 | 2492 |
| 309 | 20240315 | 151600 | 11612738500 | 34600 | 34600 | 34650 | 34550 | 1014 |
| 310 | 20240315 | 151500 | 11577660350 | 34550 | 34700 | 34700 | 34550 | 4761 |
| 311 | 20240315 | 151400 | 11412868400 | 34700 | 34650 | 34700 | 34650 | 3106 |
| 312 | 20240315 | 151300 | 11305217750 | 34650 | 34600 | 34700 | 34600 | 3635 |
| 313 | 20240315 | 151200 | 11179248350 | 34650 | 34650 | 34650 | 34600 | 994 |
| 314 | 20240315 | 151100 | 11144842450 | 34650 | 34550 | 34650 | 34550 | 2791 |
| 315 | 20240315 | 151000 | 11048278500 | 34600 | 34550 | 34600 | 34550 | 1272 |
| 316 | 20240315 | 150900 | 11004286950 | 34600 | 34550 | 34600 | 34550 | 687 |
| 317 | 20240315 | 150800 | 10980535550 | 34600 | 34550 | 34600 | 34550 | 866 |
| 318 | 20240315 | 150700 | 10950598000 | 34600 | 34550 | 34600 | 34500 | 2682 |
| 319 | 20240315 | 150600 | 10857925900 | 34600 | 34550 | 34600 | 34550 | 398 |
| 320 | 20240315 | 150500 | 10844173550 | 34550 | 34550 | 34600 | 34550 | 521 |
| 321 | 20240315 | 150400 | 10826172650 | 34550 | 34550 | 34550 | 34500 | 1046 |
| 322 | 20240315 | 150300 | 10790043000 | 34550 | 34600 | 34600 | 34550 | 568 |
| 323 | 20240315 | 150200 | 10770414600 | 34550 | 34500 | 34600 | 34500 | 2765 |
| 324 | 20240315 | 150100 | 10674891300 | 34500 | 34500 | 34550 | 34500 | 647 |
| 325 | 20240315 | 150000 | 10652567000 | 34500 | 34550 | 34550 | 34500 | 431 |
| 326 | 20240315 | 145900 | 10637691550 | 34550 | 34450 | 34550 | 34450 | 2668 |
| 327 | 20240315 | 145800 | 10545641700 | 34450 | 34400 | 34450 | 34400 | 335 |
| 328 | 20240315 | 145700 | 10534115000 | 34450 | 34400 | 34450 | 34400 | 263 |
| 329 | 20240315 | 145600 | 10525066900 | 34400 | 34400 | 34400 | 34350 | 564 |
| 330 | 20240315 | 145500 | 10505677000 | 34350 | 34300 | 34400 | 34300 | 906 |
| 331 | 20240315 | 145400 | 10474579550 | 34350 | 34350 | 34400 | 34350 | 1002 |
| 332 | 20240315 | 145300 | 10440159100 | 34350 | 34400 | 34400 | 34350 | 292 |
| 333 | 20240315 | 145200 | 10430124150 | 34400 | 34350 | 34400 | 34350 | 381 |
| 334 | 20240315 | 145100 | 10417030300 | 34400 | 34400 | 34400 | 34350 | 458 |
| 335 | 20240315 | 145000 | 10401287500 | 34350 | 34350 | 34400 | 34300 | 566 |
| 336 | 20240315 | 144900 | 10381846600 | 34350 | 34400 | 34400 | 34300 | 518 |
| 337 | 20240315 | 144800 | 10364057400 | 34400 | 34300 | 34400 | 34300 | 1159 |
| 338 | 20240315 | 144700 | 10324241050 | 34350 | 34300 | 34350 | 34300 | 193 |
| 339 | 20240315 | 144600 | 10317620450 | 34300 | 34350 | 34350 | 34300 | 721 |
| 340 | 20240315 | 144500 | 10292888200 | 34350 | 34300 | 34350 | 34300 | 503 |
| 341 | 20240315 | 144400 | 10275631300 | 34300 | 34350 | 34350 | 34300 | 1038 |
| 342 | 20240315 | 144300 | 10240025900 | 34350 | 34350 | 34400 | 34300 | 720 |
| 343 | 20240315 | 144200 | 10215294250 | 34400 | 34400 | 34400 | 34350 | 1031 |
| 344 | 20240315 | 144100 | 10179877000 | 34400 | 34450 | 34450 | 34350 | 2115 |
| 345 | 20240315 | 144000 | 10107155100 | 34450 | 34400 | 34450 | 34400 | 485 |
| 346 | 20240315 | 143900 | 10090469600 | 34450 | 34400 | 34450 | 34400 | 539 |
| 347 | 20240315 | 143800 | 10071923150 | 34400 | 34500 | 34500 | 34400 | 1872 |
| 348 | 20240315 | 143700 | 10007430600 | 34450 | 34450 | 34500 | 34450 | 626 |
| 349 | 20240315 | 143600 | 9985862050 | 34450 | 34500 | 34500 | 34450 | 156 |
| 350 | 20240315 | 143500 | 9980483050 | 34500 | 34450 | 34500 | 34450 | 133 |
| 351 | 20240315 | 143400 | 9975900700 | 34500 | 34450 | 34500 | 34450 | 386 |
| 352 | 20240315 | 143300 | 9962602000 | 34450 | 34450 | 34450 | 34400 | 872 |
| 353 | 20240315 | 143200 | 9932571150 | 34400 | 34450 | 34450 | 34400 | 801 |
| 354 | 20240315 | 143100 | 9905000800 | 34450 | 34400 | 34450 | 34400 | 582 |
| 355 | 20240315 | 143000 | 9884962950 | 34450 | 34450 | 34500 | 34400 | 2449 |
| 356 | 20240315 | 142900 | 9800604850 | 34450 | 34500 | 34550 | 34450 | 1396 |
| 357 | 20240315 | 142800 | 9752442500 | 34500 | 34550 | 34550 | 34500 | 105 |
| 358 | 20240315 | 142700 | 9748818400 | 34500 | 34500 | 34550 | 34500 | 59 |
| 359 | 20240315 | 142600 | 9746781600 | 34500 | 34500 | 34550 | 34500 | 22 |
| 360 | 20240315 | 142500 | 9746022250 | 34550 | 34500 | 34550 | 34500 | 217 |
| 361 | 20240315 | 142400 | 9738525500 | 34550 | 34500 | 34550 | 34500 | 240 |
| 362 | 20240315 | 142300 | 9730235850 | 34550 | 34450 | 34550 | 34450 | 3230 |
| 363 | 20240315 | 142200 | 9618713050 | 34450 | 34500 | 34500 | 34450 | 453 |
| 364 | 20240315 | 142100 | 9603093850 | 34450 | 34450 | 34500 | 34450 | 1911 |
| 365 | 20240315 | 142000 | 9537243450 | 34400 | 34450 | 34450 | 34400 | 333 |
| 366 | 20240315 | 141900 | 9525772350 | 34450 | 34450 | 34450 | 34400 | 250 |
| 367 | 20240315 | 141800 | 9517169150 | 34400 | 34400 | 34450 | 34400 | 194 |
| 368 | 20240315 | 141700 | 9510494350 | 34400 | 34450 | 34450 | 34400 | 411 |
| 369 | 20240315 | 141600 | 9496354150 | 34400 | 34400 | 34450 | 34400 | 355 |
| 370 | 20240315 | 141500 | 9484139800 | 34450 | 34450 | 34450 | 34400 | 278 |
| 371 | 20240315 | 141400 | 9474568750 | 34400 | 34450 | 34450 | 34400 | 131 |
| 372 | 20240315 | 141300 | 9470057800 | 34400 | 34400 | 34450 | 34400 | 283 |
| 373 | 20240315 | 141200 | 9460317250 | 34400 | 34450 | 34450 | 34400 | 1123 |
| 374 | 20240315 | 141100 | 9421676800 | 34450 | 34400 | 34450 | 34400 | 50 |
| 375 | 20240315 | 141000 | 9419956350 | 34400 | 34450 | 34450 | 34400 | 102 |
| 376 | 20240315 | 140900 | 9416445400 | 34400 | 34450 | 34450 | 34400 | 129 |
| 377 | 20240315 | 140800 | 9412003150 | 34450 | 34400 | 34450 | 34400 | 86 |
| 378 | 20240315 | 140700 | 9409044200 | 34450 | 34450 | 34450 | 34350 | 357 |
| 379 | 20240315 | 140600 | 9396756750 | 34450 | 34450 | 34450 | 34350 | 350 |
| 380 | 20240315 | 140500 | 9384718700 | 34450 | 34400 | 34450 | 34400 | 510 |
| 381 | 20240315 | 140400 | 9367171500 | 34400 | 34450 | 34450 | 34400 | 1216 |
| 382 | 20240315 | 140300 | 9325339500 | 34400 | 34400 | 34450 | 34400 | 106 |
| 383 | 20240315 | 140200 | 9321690850 | 34400 | 34400 | 34450 | 34400 | 98 |
| 384 | 20240315 | 140100 | 9318318500 | 34450 | 34400 | 34450 | 34400 | 204 |
| 385 | 20240315 | 140000 | 9311295000 | 34400 | 34450 | 34450 | 34400 | 200 |
| 386 | 20240315 | 135900 | 9304410050 | 34450 | 34400 | 34450 | 34400 | 431 |
| 387 | 20240315 | 135800 | 9289571850 | 34400 | 34450 | 34450 | 34400 | 207 |
| 388 | 20240315 | 135700 | 9282441200 | 34450 | 34450 | 34450 | 34400 | 154 |
| 389 | 20240315 | 135600 | 9277142550 | 34450 | 34400 | 34450 | 34400 | 445 |
| 390 | 20240315 | 135500 | 9261832050 | 34400 | 34350 | 34450 | 34350 | 1246 |
| 391 | 20240315 | 135400 | 9219004800 | 34350 | 34350 | 34400 | 34350 | 379 |
| 392 | 20240315 | 135300 | 9205980200 | 34350 | 34450 | 34450 | 34350 | 471 |
| 393 | 20240315 | 135200 | 9189782500 | 34400 | 34400 | 34450 | 34350 | 1168 |
| 394 | 20240315 | 135100 | 9149601750 | 34450 | 34450 | 34500 | 34400 | 327 |
| 395 | 20240315 | 135000 | 9138337050 | 34450 | 34450 | 34500 | 34400 | 184 |
| 396 | 20240315 | 134900 | 9132000300 | 34450 | 34450 | 34500 | 34400 | 292 |
| 397 | 20240315 | 134800 | 9121944650 | 34450 | 34400 | 34450 | 34350 | 1585 |
| 398 | 20240315 | 134700 | 9067405400 | 34400 | 34450 | 34450 | 34400 | 1526 |
| 399 | 20240315 | 134600 | 9014909950 | 34450 | 34450 | 34450 | 34400 | 292 |
| 400 | 20240315 | 134500 | 9004855100 | 34450 | 34450 | 34500 | 34450 | 544 |
| 401 | 20240315 | 134400 | 8986113900 | 34450 | 34450 | 34500 | 34450 | 157 |
| 402 | 20240315 | 134300 | 8980704450 | 34500 | 34500 | 34500 | 34450 | 135 |
| 403 | 20240315 | 134200 | 8976050050 | 34450 | 34450 | 34500 | 34450 | 40 |
| 404 | 20240315 | 134100 | 8974671650 | 34450 | 34400 | 34550 | 34400 | 1080 |
| 405 | 20240315 | 134000 | 8937420550 | 34450 | 34450 | 34450 | 34400 | 267 |
| 406 | 20240315 | 133900 | 8928225850 | 34400 | 34450 | 34450 | 34400 | 203 |
| 407 | 20240315 | 133800 | 8921235300 | 34450 | 34450 | 34500 | 34400 | 169 |
| 408 | 20240315 | 133700 | 8915413800 | 34450 | 34450 | 34500 | 34400 | 219 |
| 409 | 20240315 | 133600 | 8907869100 | 34450 | 34500 | 34500 | 34450 | 949 |
| 410 | 20240315 | 133500 | 8875173250 | 34450 | 34500 | 34500 | 34400 | 1736 |
| 411 | 20240315 | 133400 | 8815356650 | 34500 | 34500 | 34550 | 34450 | 2170 |
| 412 | 20240315 | 133300 | 8740553350 | 34550 | 34500 | 34550 | 34500 | 343 |
| 413 | 20240315 | 133200 | 8728706400 | 34450 | 34500 | 34550 | 34450 | 1032 |
| 414 | 20240315 | 133100 | 8693105050 | 34500 | 34500 | 34550 | 34500 | 81 |
| 415 | 20240315 | 133000 | 8690309900 | 34550 | 34550 | 34550 | 34500 | 106 |
| 416 | 20240315 | 132900 | 8686650700 | 34500 | 34600 | 34600 | 34500 | 140 |
| 417 | 20240315 | 132800 | 8681812450 | 34550 | 34500 | 34550 | 34500 | 260 |
| 418 | 20240315 | 132700 | 8672836350 | 34500 | 34500 | 34550 | 34500 | 430 |
| 419 | 20240315 | 132600 | 8658001200 | 34500 | 34550 | 34600 | 34500 | 1432 |
| 420 | 20240315 | 132500 | 8608570550 | 34600 | 34550 | 34600 | 34550 | 259 |
| 421 | 20240315 | 132400 | 8599620350 | 34550 | 34600 | 34600 | 34550 | 207 |
| 422 | 20240315 | 132300 | 8592468400 | 34550 | 34500 | 34550 | 34500 | 281 |
| 423 | 20240315 | 132200 | 8582764750 | 34550 | 34500 | 34550 | 34500 | 65 |
| 424 | 20240315 | 132100 | 8580521550 | 34500 | 34550 | 34550 | 34500 | 231 |
| 425 | 20240315 | 132000 | 8572550400 | 34500 | 34500 | 34550 | 34500 | 176 |
| 426 | 20240315 | 131900 | 8566472850 | 34550 | 34550 | 34550 | 34500 | 394 |
| 427 | 20240315 | 131800 | 8552867250 | 34550 | 34550 | 34550 | 34500 | 738 |
| 428 | 20240315 | 131700 | 8527371100 | 34550 | 34550 | 34600 | 34550 | 386 |
| 429 | 20240315 | 131600 | 8514022200 | 34600 | 34600 | 34600 | 34550 | 1336 |
| 430 | 20240315 | 131500 | 8467797700 | 34600 | 34650 | 34650 | 34600 | 58 |
| 431 | 20240315 | 131400 | 8465790850 | 34600 | 34600 | 34650 | 34600 | 559 |
| 432 | 20240315 | 131300 | 8446449350 | 34650 | 34600 | 34650 | 34600 | 100 |
| 433 | 20240315 | 131200 | 8442984850 | 34600 | 34650 | 34650 | 34600 | 48 |
| 434 | 20240315 | 131100 | 8441321900 | 34650 | 34650 | 34650 | 34600 | 16 |
| 435 | 20240315 | 131000 | 8440767800 | 34600 | 34600 | 34650 | 34600 | 46 |
| 436 | 20240315 | 130900 | 8439174400 | 34600 | 34600 | 34650 | 34600 | 64 |
| 437 | 20240315 | 130800 | 8436959850 | 34600 | 34600 | 34650 | 34600 | 342 |
| 438 | 20240315 | 130700 | 8425126600 | 34600 | 34650 | 34650 | 34600 | 70 |
| 439 | 20240315 | 130600 | 8422704300 | 34650 | 34600 | 34650 | 34600 | 74 |
| 440 | 20240315 | 130500 | 8420141250 | 34600 | 34600 | 34650 | 34600 | 489 |
| 441 | 20240315 | 130400 | 8403199000 | 34650 | 34650 | 34650 | 34600 | 166 |
| 442 | 20240315 | 130300 | 8397447350 | 34650 | 34550 | 34700 | 34550 | 4447 |
| 443 | 20240315 | 130200 | 8243527400 | 34600 | 34550 | 34600 | 34550 | 621 |
| 444 | 20240315 | 130100 | 8222069900 | 34550 | 34550 | 34550 | 34500 | 95 |
| 445 | 20240315 | 130000 | 8218787950 | 34550 | 34450 | 34550 | 34450 | 1368 |
| 446 | 20240315 | 125900 | 8171576350 | 34450 | 34500 | 34500 | 34400 | 508 |
| 447 | 20240315 | 125800 | 8154073850 | 34500 | 34500 | 34500 | 34450 | 2403 |
| 448 | 20240315 | 125700 | 8071276550 | 34450 | 34450 | 34500 | 34450 | 52 |
| 449 | 20240315 | 125600 | 8069483200 | 34500 | 34500 | 34500 | 34450 | 12 |
| 450 | 20240315 | 125500 | 8069069500 | 34500 | 34450 | 34500 | 34450 | 74 |
| 451 | 20240315 | 125400 | 8066519350 | 34500 | 34450 | 34500 | 34450 | 175 |
| 452 | 20240315 | 125300 | 8060484150 | 34500 | 34450 | 34500 | 34450 | 81 |
| 453 | 20240315 | 125200 | 8057690200 | 34500 | 34500 | 34500 | 34450 | 48 |
| 454 | 20240315 | 125100 | 8056034450 | 34500 | 34500 | 34500 | 34450 | 198 |
| 455 | 20240315 | 125000 | 8049208150 | 34450 | 34500 | 34500 | 34450 | 470 |
| 456 | 20240315 | 124900 | 8032993700 | 34500 | 34500 | 34500 | 34450 | 1579 |
| 457 | 20240315 | 124800 | 7978578450 | 34500 | 34500 | 34500 | 34450 | 68 |
| 458 | 20240315 | 124700 | 7976233800 | 34500 | 34500 | 34550 | 34450 | 245 |
| 459 | 20240315 | 124600 | 7967780000 | 34450 | 34500 | 34550 | 34450 | 415 |
| 460 | 20240315 | 124500 | 7953461350 | 34500 | 34550 | 34550 | 34500 | 75 |
| 461 | 20240315 | 124400 | 7950872050 | 34500 | 34500 | 34550 | 34500 | 227 |
| 462 | 20240315 | 124300 | 7943039050 | 34500 | 34550 | 34550 | 34500 | 307 |
| 463 | 20240315 | 124200 | 7932444900 | 34550 | 34500 | 34550 | 34500 | 562 |
| 464 | 20240315 | 124100 | 7913052700 | 34500 | 34550 | 34550 | 34500 | 20 |
| 465 | 20240315 | 124000 | 7912361950 | 34500 | 34500 | 34550 | 34500 | 106 |
| 466 | 20240315 | 123900 | 7908700150 | 34500 | 34550 | 34550 | 34500 | 63 |
| 467 | 20240315 | 123800 | 7906525500 | 34550 | 34550 | 34550 | 34500 | 87 |
| 468 | 20240315 | 123700 | 7903519900 | 34550 | 34500 | 34550 | 34500 | 3 |
| 469 | 20240315 | 123600 | 7903416350 | 34600 | 34500 | 34600 | 34500 | 416 |
| 470 | 20240315 | 123500 | 7889037650 | 34500 | 34550 | 34600 | 34500 | 198 |
| 471 | 20240315 | 123400 | 7882196900 | 34550 | 34550 | 34550 | 34550 | 102 |
| 472 | 20240315 | 123300 | 7878672800 | 34550 | 34550 | 34600 | 34450 | 214 |
| 473 | 20240315 | 123200 | 7871282800 | 34550 | 34550 | 34550 | 34450 | 387 |
| 474 | 20240315 | 123100 | 7857915950 | 34550 | 34500 | 34550 | 34450 | 207 |
| 475 | 20240315 | 123000 | 7850772450 | 34500 | 34550 | 34600 | 34500 | 1187 |
| 476 | 20240315 | 122900 | 7809772700 | 34550 | 34550 | 34550 | 34500 | 53 |
| 477 | 20240315 | 122800 | 7807942050 | 34500 | 34550 | 34550 | 34500 | 108 |
| 478 | 20240315 | 122700 | 7804213600 | 34500 | 34500 | 34550 | 34500 | 74 |
| 479 | 20240315 | 122600 | 7801657500 | 34550 | 34500 | 34550 | 34500 | 38 |
| 480 | 20240315 | 122500 | 7800346450 | 34550 | 34550 | 34550 | 34500 | 50 |
| 481 | 20240315 | 122400 | 7798619250 | 34550 | 34500 | 34550 | 34500 | 279 |
| 482 | 20240315 | 122300 | 7788983300 | 34450 | 34500 | 34500 | 34450 | 130 |
| 483 | 20240315 | 122200 | 7784498700 | 34500 | 34500 | 34500 | 34450 | 203 |
| 484 | 20240315 | 122100 | 7777495700 | 34450 | 34550 | 34600 | 34450 | 909 |
| 485 | 20240315 | 122000 | 7746122900 | 34600 | 34600 | 34600 | 34550 | 170 |
| 486 | 20240315 | 121900 | 7740246800 | 34550 | 34550 | 34600 | 34550 | 217 |
| 487 | 20240315 | 121800 | 7732744600 | 34600 | 34550 | 34600 | 34500 | 657 |
| 488 | 20240315 | 121700 | 7710025250 | 34550 | 34500 | 34550 | 34450 | 40 |
| 489 | 20240315 | 121600 | 7708645350 | 34550 | 34500 | 34650 | 34500 | 1895 |
| 490 | 20240315 | 121500 | 7643178050 | 34450 | 34500 | 34500 | 34450 | 88 |
| 491 | 20240315 | 121400 | 7640146150 | 34500 | 34450 | 34500 | 34450 | 56 |
| 492 | 20240315 | 121300 | 7638216700 | 34450 | 34500 | 34500 | 34450 | 27 |
| 493 | 20240315 | 121200 | 7637286400 | 34450 | 34450 | 34500 | 34450 | 162 |
| 494 | 20240315 | 121100 | 7631702250 | 34500 | 34500 | 34500 | 34450 | 53 |
| 495 | 20240315 | 121000 | 7629876150 | 34500 | 34450 | 34500 | 34450 | 58 |
| 496 | 20240315 | 120900 | 7627878000 | 34450 | 34450 | 34500 | 34450 | 234 |
| 497 | 20240315 | 120800 | 7619816600 | 34450 | 34450 | 34500 | 34450 | 106 |
| 498 | 20240315 | 120700 | 7616163350 | 34500 | 34450 | 34500 | 34450 | 214 |
| 499 | 20240315 | 120600 | 7608790850 | 34450 | 34500 | 34500 | 34450 | 117 |
| 500 | 20240315 | 120500 | 7604760100 | 34450 | 34500 | 34500 | 34400 | 1177 |
| 501 | 20240315 | 120400 | 7564234400 | 34450 | 34450 | 34500 | 34450 | 207 |
| 502 | 20240315 | 120300 | 7557103150 | 34500 | 34450 | 34500 | 34450 | 7 |
| 503 | 20240315 | 120200 | 7556861900 | 34450 | 34450 | 34500 | 34450 | 1030 |
| 504 | 20240315 | 120100 | 7521378300 | 34500 | 34450 | 34500 | 34450 | 44 |
| 505 | 20240315 | 120000 | 7519861650 | 34500 | 34500 | 34500 | 34450 | 191 |
| 506 | 20240315 | 115900 | 7513272600 | 34500 | 34500 | 34550 | 34500 | 581 |
| 507 | 20240315 | 115800 | 7493225400 | 34500 | 34500 | 34500 | 34450 | 140 |
| 508 | 20240315 | 115700 | 7488398650 | 34450 | 34550 | 34550 | 34450 | 225 |
| 509 | 20240315 | 115600 | 7480641100 | 34400 | 34600 | 34600 | 34400 | 2403 |
| 510 | 20240315 | 115500 | 7397823150 | 34600 | 34650 | 34700 | 34600 | 1351 |
| 511 | 20240315 | 115400 | 7351038600 | 34650 | 34700 | 34750 | 34650 | 908 |
| 512 | 20240315 | 115300 | 7319528100 | 34750 | 34750 | 34800 | 34700 | 1758 |
| 513 | 20240315 | 115200 | 7258441800 | 34750 | 34650 | 34750 | 34650 | 1472 |
| 514 | 20240315 | 115100 | 7207354400 | 34650 | 34600 | 34700 | 34600 | 852 |
| 515 | 20240315 | 115000 | 7177833100 | 34650 | 34600 | 34650 | 34600 | 404 |
| 516 | 20240315 | 114900 | 7163852100 | 34550 | 34550 | 34600 | 34500 | 1651 |
| 517 | 20240315 | 114800 | 7106809350 | 34500 | 34500 | 34500 | 34500 | 176 |
| 518 | 20240315 | 114700 | 7100737350 | 34550 | 34400 | 34550 | 34400 | 1664 |
| 519 | 20240315 | 114600 | 7043372300 | 34400 | 34450 | 34450 | 34400 | 234 |
| 520 | 20240315 | 114500 | 7035318300 | 34400 | 34450 | 34450 | 34400 | 319 |
| 521 | 20240315 | 114400 | 7024339150 | 34450 | 34450 | 34500 | 34450 | 477 |
| 522 | 20240315 | 114300 | 7007891500 | 34450 | 34450 | 34450 | 34400 | 173 |
| 523 | 20240315 | 114200 | 7001931750 | 34450 | 34450 | 34450 | 34400 | 940 |
| 524 | 20240315 | 114100 | 6969549000 | 34450 | 34450 | 34500 | 34450 | 130 |
| 525 | 20240315 | 114000 | 6965070000 | 34500 | 34500 | 34500 | 34450 | 1354 |
| 526 | 20240315 | 113900 | 6918410100 | 34500 | 34450 | 34500 | 34450 | 1409 |
| 527 | 20240315 | 113800 | 6869851400 | 34450 | 34450 | 34500 | 34450 | 542 |
| 528 | 20240315 | 113700 | 6851177000 | 34450 | 34500 | 34500 | 34450 | 73 |
| 529 | 20240315 | 113600 | 6848659000 | 34500 | 34500 | 34500 | 34450 | 17 |
| 530 | 20240315 | 113500 | 6848072850 | 34500 | 34500 | 34500 | 34450 | 109 |
| 531 | 20240315 | 113400 | 6844312650 | 34450 | 34500 | 34500 | 34450 | 222 |
| 532 | 20240315 | 113300 | 6836654150 | 34500 | 34500 | 34500 | 34450 | 226 |
| 533 | 20240315 | 113200 | 6828857450 | 34500 | 34500 | 34550 | 34500 | 728 |
| 534 | 20240315 | 113100 | 6803738700 | 34550 | 34500 | 34550 | 34450 | 122 |
| 535 | 20240315 | 113000 | 6799529700 | 34500 | 34450 | 34500 | 34450 | 366 |
| 536 | 20240315 | 112900 | 6786911950 | 34450 | 34450 | 34450 | 34400 | 497 |
| 537 | 20240315 | 112800 | 6769801650 | 34450 | 34500 | 34550 | 34450 | 1265 |
| 538 | 20240315 | 112700 | 6726194150 | 34500 | 34550 | 34550 | 34500 | 120 |
| 539 | 20240315 | 112600 | 6722053100 | 34550 | 34500 | 34550 | 34500 | 197 |
| 540 | 20240315 | 112500 | 6715256500 | 34550 | 34500 | 34550 | 34500 | 278 |
| 541 | 20240315 | 112400 | 6705655400 | 34500 | 34600 | 34650 | 34500 | 1672 |
| 542 | 20240315 | 112300 | 6647842600 | 34600 | 34450 | 34600 | 34450 | 2360 |
| 543 | 20240315 | 112200 | 6566360900 | 34450 | 34400 | 34450 | 34400 | 77 |
| 544 | 20240315 | 112100 | 6563708600 | 34400 | 34450 | 34450 | 34350 | 526 |
| 545 | 20240315 | 112000 | 6545604350 | 34450 | 34450 | 34500 | 34450 | 1824 |
| 546 | 20240315 | 111900 | 6482720300 | 34450 | 34350 | 34450 | 34300 | 1504 |
| 547 | 20240315 | 111800 | 6431029150 | 34300 | 34350 | 34350 | 34300 | 46 |
| 548 | 20240315 | 111700 | 6429449450 | 34300 | 34350 | 34400 | 34300 | 209 |
| 549 | 20240315 | 111600 | 6422270300 | 34400 | 34350 | 34400 | 34350 | 311 |
| 550 | 20240315 | 111500 | 6411579350 | 34400 | 34400 | 34400 | 34350 | 91 |
| 551 | 20240315 | 111400 | 6408451400 | 34400 | 34350 | 34400 | 34350 | 346 |
| 552 | 20240315 | 111300 | 6396551700 | 34300 | 34250 | 34350 | 34200 | 1091 |
| 553 | 20240315 | 111200 | 6359171100 | 34150 | 34150 | 34250 | 34150 | 159 |
| 554 | 20240315 | 111100 | 6353736050 | 34150 | 34150 | 34200 | 34150 | 24 |
| 555 | 20240315 | 111000 | 6352916400 | 34150 | 34250 | 34250 | 34150 | 223 |
| 556 | 20240315 | 110900 | 6345292650 | 34200 | 34200 | 34250 | 34150 | 364 |
| 557 | 20240315 | 110800 | 6332847450 | 34250 | 34300 | 34300 | 34200 | 309 |
| 558 | 20240315 | 110700 | 6322263000 | 34300 | 34250 | 34300 | 34250 | 209 |
| 559 | 20240315 | 110600 | 6315102300 | 34200 | 34250 | 34350 | 34150 | 1277 |
| 560 | 20240315 | 110500 | 6271394450 | 34200 | 34050 | 34200 | 34050 | 1297 |
| 561 | 20240315 | 110400 | 6227091950 | 34100 | 34050 | 34100 | 34050 | 29 |
| 562 | 20240315 | 110300 | 6226103400 | 34050 | 34050 | 34150 | 34000 | 276 |
| 563 | 20240315 | 110200 | 6216711650 | 34150 | 34100 | 34150 | 34100 | 414 |
| 564 | 20240315 | 110100 | 6202591700 | 34100 | 34100 | 34150 | 34050 | 784 |
| 565 | 20240315 | 110000 | 6175857050 | 34050 | 34150 | 34200 | 34000 | 3985 |
| 566 | 20240315 | 105900 | 6040037700 | 34200 | 34150 | 34200 | 34150 | 18 |
| 567 | 20240315 | 105800 | 6039422350 | 34200 | 34150 | 34200 | 34150 | 99 |
| 568 | 20240315 | 105700 | 6036039450 | 34150 | 34150 | 34200 | 34150 | 57 |
| 569 | 20240315 | 105600 | 6034092150 | 34150 | 34150 | 34200 | 34150 | 127 |
| 570 | 20240315 | 105500 | 6029752250 | 34200 | 34150 | 34200 | 34150 | 110 |
| 571 | 20240315 | 105400 | 6025994100 | 34200 | 34150 | 34200 | 34150 | 39 |
| 572 | 20240315 | 105300 | 6024662200 | 34150 | 34150 | 34200 | 34100 | 178 |
| 573 | 20240315 | 105200 | 6018588850 | 34150 | 34150 | 34150 | 34150 | 182 |
| 574 | 20240315 | 105100 | 6012373550 | 34250 | 34050 | 34250 | 34050 | 1535 |
| 575 | 20240315 | 105000 | 5959964450 | 34050 | 34000 | 34100 | 34000 | 462 |
| 576 | 20240315 | 104900 | 5944237700 | 33950 | 33950 | 34000 | 33950 | 217 |
| 577 | 20240315 | 104800 | 5936864100 | 33950 | 34000 | 34000 | 33950 | 230 |
| 578 | 20240315 | 104700 | 5929046150 | 33950 | 33950 | 33950 | 33950 | 10 |
| 579 | 20240315 | 104600 | 5928706650 | 33950 | 34000 | 34050 | 33950 | 722 |
| 580 | 20240315 | 104500 | 5904180900 | 34000 | 34050 | 34050 | 34000 | 427 |
| 581 | 20240315 | 104400 | 5889662200 | 34050 | 34000 | 34050 | 34000 | 249 |
| 582 | 20240315 | 104300 | 5881186000 | 34000 | 34000 | 34050 | 34000 | 191 |
| 583 | 20240315 | 104200 | 5874690150 | 34000 | 34050 | 34050 | 34000 | 477 |
| 584 | 20240315 | 104100 | 5858465400 | 34050 | 34000 | 34100 | 34000 | 183 |
| 585 | 20240315 | 104000 | 5852239700 | 34000 | 34100 | 34100 | 33950 | 1904 |
| 586 | 20240315 | 103900 | 5787366100 | 34150 | 34100 | 34150 | 34100 | 248 |
| 587 | 20240315 | 103800 | 5778902600 | 34100 | 34200 | 34200 | 34100 | 468 |
| 588 | 20240315 | 103700 | 5762942600 | 34150 | 34000 | 34150 | 33950 | 1900 |
| 589 | 20240315 | 103600 | 5698263550 | 34000 | 34050 | 34050 | 34000 | 295 |
| 590 | 20240315 | 103500 | 5688220800 | 34050 | 34200 | 34200 | 34050 | 436 |
| 591 | 20240315 | 103400 | 5673343250 | 34300 | 34350 | 34350 | 34300 | 2660 |
| 592 | 20240315 | 103300 | 5581977250 | 34350 | 34400 | 34400 | 34350 | 37 |
| 593 | 20240315 | 103200 | 5580706000 | 34400 | 34300 | 34400 | 34200 | 5228 |
| 594 | 20240315 | 103100 | 5401396850 | 34350 | 34400 | 34400 | 34300 | 1122 |
| 595 | 20240315 | 103000 | 5362857550 | 34350 | 34350 | 34400 | 34350 | 160 |
| 596 | 20240315 | 102900 | 5357355850 | 34350 | 34350 | 34400 | 34350 | 162 |
| 597 | 20240315 | 102800 | 5351783600 | 34350 | 34350 | 34400 | 34300 | 1369 |
| 598 | 20240315 | 102700 | 5304758750 | 34350 | 34300 | 34350 | 34300 | 11 |
| 599 | 20240315 | 102600 | 5304381200 | 34350 | 34300 | 34350 | 34300 | 248 |
| 600 | 20240315 | 102500 | 5295869250 | 34300 | 34300 | 34350 | 34300 | 449 |
| 601 | 20240315 | 102400 | 5280451350 | 34350 | 34400 | 34400 | 34300 | 177 |
| 602 | 20240315 | 102300 | 5274370500 | 34350 | 34250 | 34350 | 34250 | 2024 |
| 603 | 20240315 | 102200 | 5204917300 | 34300 | 34250 | 34350 | 34250 | 1821 |
| 604 | 20240315 | 102100 | 5142493300 | 34250 | 34300 | 34300 | 34250 | 1043 |
| 605 | 20240315 | 102000 | 5106718450 | 34300 | 34350 | 34400 | 34300 | 1117 |
| 606 | 20240315 | 101900 | 5068350800 | 34300 | 34300 | 34400 | 34300 | 1417 |
| 607 | 20240315 | 101800 | 5019695600 | 34300 | 34200 | 34350 | 34200 | 1148 |
| 608 | 20240315 | 101700 | 4980381950 | 34150 | 34350 | 34350 | 34100 | 4459 |
| 609 | 20240315 | 101600 | 4827671900 | 34350 | 34350 | 34400 | 34300 | 1386 |
| 610 | 20240315 | 101500 | 4780058300 | 34300 | 34300 | 34350 | 34300 | 158 |
| 611 | 20240315 | 101400 | 4774634850 | 34300 | 34300 | 34350 | 34300 | 2258 |
| 612 | 20240315 | 101300 | 4697184450 | 34350 | 34400 | 34400 | 34350 | 434 |
| 613 | 20240315 | 101200 | 4682266750 | 34400 | 34400 | 34450 | 34400 | 215 |
| 614 | 20240315 | 101100 | 4674862900 | 34400 | 34450 | 34450 | 34350 | 569 |
| 615 | 20240315 | 101000 | 4655280300 | 34400 | 34300 | 34400 | 34300 | 1622 |
| 616 | 20240315 | 100900 | 4599598750 | 34250 | 34350 | 34350 | 34200 | 2430 |
| 617 | 20240315 | 100800 | 4516309100 | 34300 | 34500 | 34500 | 34300 | 961 |
| 618 | 20240315 | 100700 | 4483262750 | 34450 | 34450 | 34500 | 34450 | 1179 |
| 619 | 20240315 | 100600 | 4442631050 | 34500 | 34450 | 34500 | 34450 | 355 |
| 620 | 20240315 | 100500 | 4430384350 | 34450 | 34350 | 34500 | 34350 | 2118 |
| 621 | 20240315 | 100400 | 4357453200 | 34350 | 34400 | 34400 | 34350 | 498 |
| 622 | 20240315 | 100300 | 4340330400 | 34350 | 34400 | 34450 | 34300 | 5568 |
| 623 | 20240315 | 100200 | 4149046400 | 34450 | 34450 | 34450 | 34400 | 438 |
| 624 | 20240315 | 100100 | 4133971800 | 34450 | 34250 | 34450 | 34250 | 2595 |
| 625 | 20240315 | 100000 | 4044791150 | 34300 | 34200 | 34300 | 34150 | 1047 |
| 626 | 20240315 | 095900 | 4008924700 | 34150 | 34150 | 34200 | 34150 | 533 |
| 627 | 20240315 | 095800 | 3990712900 | 34200 | 34200 | 34200 | 34150 | 1053 |
| 628 | 20240315 | 095700 | 3954736600 | 34200 | 34150 | 34200 | 34100 | 380 |
| 629 | 20240315 | 095600 | 3941765400 | 34100 | 34150 | 34150 | 34050 | 861 |
| 630 | 20240315 | 095500 | 3912388800 | 34100 | 34100 | 34150 | 34000 | 1651 |
| 631 | 20240315 | 095400 | 3856122350 | 34150 | 34100 | 34200 | 34050 | 554 |
| 632 | 20240315 | 095300 | 3837215750 | 34100 | 34000 | 34100 | 33950 | 1441 |
| 633 | 20240315 | 095200 | 3788208350 | 34000 | 33850 | 34000 | 33800 | 2670 |
| 634 | 20240315 | 095100 | 3697680150 | 33850 | 33650 | 33850 | 33650 | 1366 |
| 635 | 20240315 | 095000 | 3651521700 | 33700 | 33750 | 33750 | 33650 | 450 |
| 636 | 20240315 | 094900 | 3636350400 | 33750 | 33750 | 33800 | 33750 | 155 |
| 637 | 20240315 | 094800 | 3631113750 | 33750 | 33800 | 33800 | 33700 | 251 |
| 638 | 20240315 | 094700 | 3622641300 | 33750 | 33800 | 33800 | 33750 | 360 |
| 639 | 20240315 | 094600 | 3610489750 | 33800 | 33800 | 33800 | 33650 | 1104 |
| 640 | 20240315 | 094500 | 3573291300 | 33750 | 33700 | 33800 | 33700 | 463 |
| 641 | 20240315 | 094400 | 3557672750 | 33700 | 33700 | 33700 | 33600 | 752 |
| 642 | 20240315 | 094300 | 3532360450 | 33700 | 33850 | 33850 | 33650 | 220 |
| 643 | 20240315 | 094200 | 3524946350 | 33850 | 33850 | 33850 | 33750 | 244 |
| 644 | 20240315 | 094100 | 3516693550 | 33850 | 33750 | 33850 | 33650 | 657 |
| 645 | 20240315 | 094000 | 3494486100 | 33850 | 33900 | 33900 | 33750 | 1226 |
| 646 | 20240315 | 093900 | 3452958400 | 33900 | 33750 | 33900 | 33750 | 1749 |
| 647 | 20240315 | 093800 | 3393811500 | 33750 | 33700 | 33800 | 33600 | 1339 |
| 648 | 20240315 | 093700 | 3348658550 | 33700 | 33850 | 33850 | 33700 | 1278 |
| 649 | 20240315 | 093600 | 3305493400 | 33800 | 33750 | 33850 | 33750 | 1230 |
| 650 | 20240315 | 093500 | 3263919750 | 33750 | 33700 | 33750 | 33650 | 1677 |
| 651 | 20240315 | 093400 | 3207383850 | 33700 | 33500 | 33700 | 33500 | 2502 |
| 652 | 20240315 | 093300 | 3123333800 | 33500 | 33400 | 33500 | 33350 | 1436 |
| 653 | 20240315 | 093200 | 3075331200 | 33450 | 33450 | 33500 | 33400 | 633 |
| 654 | 20240315 | 093100 | 3054173900 | 33400 | 33300 | 33450 | 33300 | 1118 |
| 655 | 20240315 | 093000 | 3016859400 | 33350 | 33400 | 33400 | 33300 | 1264 |
| 656 | 20240315 | 092900 | 2974710250 | 33450 | 33350 | 33550 | 33300 | 2619 |
| 657 | 20240315 | 092800 | 2887217450 | 33300 | 33300 | 33350 | 33250 | 1011 |
| 658 | 20240315 | 092700 | 2853537900 | 33350 | 33350 | 33350 | 33200 | 1395 |
| 659 | 20240315 | 092600 | 2807127950 | 33300 | 33250 | 33350 | 33200 | 845 |
| 660 | 20240315 | 092500 | 2779017450 | 33300 | 33200 | 33300 | 33200 | 663 |
| 661 | 20240315 | 092400 | 2756982200 | 33200 | 33150 | 33200 | 33150 | 982 |
| 662 | 20240315 | 092300 | 2724414750 | 33150 | 33300 | 33350 | 33100 | 7021 |
| 663 | 20240315 | 092200 | 2491239850 | 33350 | 33350 | 33350 | 33300 | 1004 |
| 664 | 20240315 | 092100 | 2457783150 | 33350 | 33300 | 33450 | 33250 | 1168 |
| 665 | 20240315 | 092000 | 2418864700 | 33300 | 33250 | 33300 | 33250 | 1389 |
| 666 | 20240315 | 091900 | 2372653900 | 33250 | 33450 | 33500 | 33250 | 1658 |
| 667 | 20240315 | 091800 | 2317297850 | 33400 | 33250 | 33500 | 33200 | 4035 |
| 668 | 20240315 | 091700 | 2182735100 | 33200 | 33350 | 33400 | 33200 | 3468 |
| 669 | 20240315 | 091600 | 2067354800 | 33350 | 33400 | 33400 | 33250 | 4405 |
| 670 | 20240315 | 091500 | 1920554750 | 33450 | 33650 | 33700 | 33400 | 6584 |
| 671 | 20240315 | 091400 | 1699656350 | 33700 | 34000 | 34000 | 33650 | 2088 |
| 672 | 20240315 | 091300 | 1629009450 | 33950 | 33900 | 34000 | 33800 | 2335 |
| 673 | 20240315 | 091200 | 1549858650 | 33950 | 34000 | 34050 | 33900 | 1137 |
| 674 | 20240315 | 091100 | 1511229200 | 34050 | 33700 | 34100 | 33700 | 1939 |
| 675 | 20240315 | 091000 | 1445430250 | 33700 | 33650 | 33700 | 33600 | 958 |
| 676 | 20240315 | 090900 | 1413190750 | 33650 | 33700 | 33750 | 33600 | 2185 |
| 677 | 20240315 | 090800 | 1339661750 | 33750 | 33650 | 33750 | 33600 | 1207 |
| 678 | 20240315 | 090700 | 1299014850 | 33600 | 33600 | 33700 | 33550 | 1832 |
| 679 | 20240315 | 090600 | 1237419750 | 33650 | 33600 | 33650 | 33550 | 2223 |
| 680 | 20240315 | 090500 | 1162724050 | 33550 | 33550 | 33650 | 33500 | 2082 |
| 681 | 20240315 | 090400 | 1092788500 | 33650 | 33800 | 33800 | 33500 | 2997 |
| 682 | 20240315 | 090300 | 992140900 | 33600 | 34000 | 34000 | 33600 | 8693 |
| 683 | 20240315 | 090200 | 698515250 | 34000 | 33900 | 34050 | 33800 | 3529 |
| 684 | 20240315 | 090100 | 578734500 | 33850 | 34500 | 34500 | 33850 | 4441 |
| 685 | 20240315 | 090000 | 426867900 | 34500 | 34450 | 34900 | 34450 | 12081 |