37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 203600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 3 | 20240308 | 203500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20240308 | 203400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20240308 | 203300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20240308 | 203200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20240308 | 203100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20240308 | 203000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20240308 | 202900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20240308 | 202800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20240308 | 202700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20240308 | 202600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20240308 | 202500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20240308 | 202400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20240308 | 202300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20240308 | 202200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20240308 | 202100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20240308 | 202000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20240308 | 201900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20240308 | 201800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20240308 | 201700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20240308 | 201600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20240308 | 201500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20240308 | 201400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20240308 | 201300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20240308 | 201200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20240308 | 201100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20240308 | 201000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20240308 | 200900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20240308 | 200800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20240308 | 200700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20240308 | 200600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 33 | 20240308 | 200500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20240308 | 200400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20240308 | 200300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20240308 | 200200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20240308 | 200100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20240308 | 200000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20240308 | 195900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20240308 | 195800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20240308 | 195700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20240308 | 195600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20240308 | 195500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20240308 | 195400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20240308 | 195300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20240308 | 195200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20240308 | 195100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20240308 | 195000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20240308 | 194900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20240308 | 194800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20240308 | 194700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20240308 | 194600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20240308 | 194500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20240308 | 194400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20240308 | 194300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20240308 | 194200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20240308 | 194100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20240308 | 194000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20240308 | 193900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20240308 | 193800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20240308 | 193700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20240308 | 193600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 63 | 20240308 | 193500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20240308 | 193400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20240308 | 193300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20240308 | 193200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20240308 | 193100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20240308 | 193000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20240308 | 192900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20240308 | 192800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20240308 | 192700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20240308 | 192600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20240308 | 192500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20240308 | 192400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20240308 | 192300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20240308 | 192200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20240308 | 192100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20240308 | 192000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20240308 | 191900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20240308 | 191800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20240308 | 191700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20240308 | 191600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20240308 | 191500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20240308 | 191400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20240308 | 191300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20240308 | 191200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20240308 | 191100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20240308 | 191000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20240308 | 190900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20240308 | 190800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20240308 | 190700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20240308 | 190600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 93 | 20240308 | 190500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20240308 | 190400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20240308 | 190300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20240308 | 190200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20240308 | 190100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20240308 | 190000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20240308 | 185900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20240308 | 185800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20240308 | 185700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20240308 | 185600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20240308 | 185500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20240308 | 185400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20240308 | 185300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20240308 | 185200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20240308 | 185100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20240308 | 185000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20240308 | 184900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20240308 | 184800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20240308 | 184700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20240308 | 184600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20240308 | 184500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20240308 | 184400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20240308 | 184300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20240308 | 184200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20240308 | 184100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20240308 | 184000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20240308 | 183900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20240308 | 183800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20240308 | 183700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20240308 | 183600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 123 | 20240308 | 183500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20240308 | 183400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20240308 | 183300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20240308 | 183200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20240308 | 183100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20240308 | 183000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20240308 | 182900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20240308 | 182800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20240308 | 182700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20240308 | 182600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20240308 | 182500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20240308 | 182400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20240308 | 182300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20240308 | 182200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20240308 | 182100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20240308 | 182000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20240308 | 181900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20240308 | 181800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20240308 | 181700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20240308 | 181600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20240308 | 181500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20240308 | 181400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20240308 | 181300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20240308 | 181200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20240308 | 181100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20240308 | 181000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20240308 | 180900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20240308 | 180800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20240308 | 180700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20240308 | 180600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 153 | 20240308 | 180500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20240308 | 180400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20240308 | 180300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20240308 | 180200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20240308 | 180100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20240308 | 180000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20240308 | 175900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20240308 | 175800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20240308 | 175700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20240308 | 175600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20240308 | 175500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20240308 | 175400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20240308 | 175300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20240308 | 175200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20240308 | 175100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20240308 | 175000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20240308 | 174900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20240308 | 174800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20240308 | 174700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20240308 | 174600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20240308 | 174500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20240308 | 174400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20240308 | 174300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20240308 | 174200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20240308 | 174100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20240308 | 174000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20240308 | 173900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20240308 | 173800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20240308 | 173700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20240308 | 173600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 183 | 20240308 | 173500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20240308 | 173400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20240308 | 173300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20240308 | 173200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20240308 | 173100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20240308 | 173000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20240308 | 172900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20240308 | 172800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20240308 | 172700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20240308 | 172600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20240308 | 172500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20240308 | 172400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20240308 | 172300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20240308 | 172200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20240308 | 172100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20240308 | 172000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20240308 | 171900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20240308 | 171800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20240308 | 171700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20240308 | 171600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20240308 | 171500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20240308 | 171400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20240308 | 171300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20240308 | 171200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20240308 | 171100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20240308 | 171000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20240308 | 170900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20240308 | 170800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20240308 | 170700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20240308 | 170600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 213 | 20240308 | 170500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20240308 | 170400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20240308 | 170300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20240308 | 170200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20240308 | 170100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20240308 | 170000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20240308 | 165900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20240308 | 165800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20240308 | 165700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20240308 | 165600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20240308 | 165500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20240308 | 165400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20240308 | 165300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20240308 | 165200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20240308 | 165100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20240308 | 165000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20240308 | 164900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20240308 | 164800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20240308 | 164700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20240308 | 164600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20240308 | 164500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20240308 | 164400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20240308 | 164300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20240308 | 164200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20240308 | 164100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20240308 | 164000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20240308 | 163900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20240308 | 163800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20240308 | 163700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 242 | 20240308 | 163600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 243 | 20240308 | 163500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 244 | 20240308 | 163400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 245 | 20240308 | 163300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 246 | 20240308 | 163200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 247 | 20240308 | 163100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 248 | 20240308 | 163000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 249 | 20240308 | 162900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 250 | 20240308 | 162800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 251 | 20240308 | 162700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 252 | 20240308 | 162600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 253 | 20240308 | 162500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 254 | 20240308 | 162400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 255 | 20240308 | 162300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 256 | 20240308 | 162200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 257 | 20240308 | 162100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 258 | 20240308 | 162000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 259 | 20240308 | 161900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 260 | 20240308 | 161800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 261 | 20240308 | 161700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 262 | 20240308 | 161600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 263 | 20240308 | 161500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 264 | 20240308 | 161400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 265 | 20240308 | 161300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 266 | 20240308 | 161200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 267 | 20240308 | 161100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 268 | 20240308 | 161000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 269 | 20240308 | 160900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 270 | 20240308 | 160800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 271 | 20240308 | 160700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 272 | 20240308 | 160600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 273 | 20240308 | 160500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 274 | 20240308 | 160400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 275 | 20240308 | 160300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 276 | 20240308 | 160200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 277 | 20240308 | 160100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 278 | 20240308 | 160000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 279 | 20240308 | 155900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 280 | 20240308 | 155800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 281 | 20240308 | 155700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 282 | 20240308 | 155600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 283 | 20240308 | 155500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 284 | 20240308 | 155400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 285 | 20240308 | 155300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 286 | 20240308 | 155200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 287 | 20240308 | 155100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 288 | 20240308 | 155000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 289 | 20240308 | 154900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 290 | 20240308 | 154800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 291 | 20240308 | 154700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 292 | 20240308 | 154600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 293 | 20240308 | 154500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 294 | 20240308 | 154400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 295 | 20240308 | 154300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 296 | 20240308 | 154200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 297 | 20240308 | 154100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 298 | 20240308 | 154000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 299 | 20240308 | 153900 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 300 | 20240308 | 153800 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 301 | 20240308 | 153700 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 302 | 20240308 | 153600 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 303 | 20240308 | 153500 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 304 | 20240308 | 153400 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 305 | 20240308 | 153300 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 306 | 20240308 | 153200 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 307 | 20240308 | 153100 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 308 | 20240308 | 153000 | 4256107750 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 309 | 20240308 | 152900 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 310 | 20240308 | 152800 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 311 | 20240308 | 152700 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 312 | 20240308 | 152600 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 313 | 20240308 | 152500 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 314 | 20240308 | 152400 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 315 | 20240308 | 152300 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 316 | 20240308 | 152200 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 317 | 20240308 | 152100 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 318 | 20240308 | 152000 | 4222991650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 319 | 20240308 | 151900 | 4222991650 | 33100 | 33000 | 33100 | 33000 | 22 |
| 320 | 20240308 | 151800 | 4222263600 | 33000 | 33000 | 33000 | 33000 | 56 |
| 321 | 20240308 | 151700 | 4220415600 | 33000 | 33150 | 33200 | 32900 | 233 |
| 322 | 20240308 | 151600 | 4212719450 | 33000 | 33100 | 33100 | 32950 | 1245 |
| 323 | 20240308 | 151500 | 4171646050 | 33100 | 33100 | 33100 | 33100 | 203 |
| 324 | 20240308 | 151400 | 4164926750 | 33100 | 33050 | 33100 | 33050 | 12 |
| 325 | 20240308 | 151300 | 4164529600 | 33100 | 33100 | 33100 | 33050 | 96 |
| 326 | 20240308 | 151200 | 4161352050 | 33050 | 33050 | 33050 | 33050 | 26 |
| 327 | 20240308 | 151100 | 4160492750 | 33050 | 33100 | 33100 | 33050 | 21 |
| 328 | 20240308 | 151000 | 4159798600 | 33100 | 33050 | 33100 | 32850 | 1082 |
| 329 | 20240308 | 150900 | 4124188350 | 32950 | 33000 | 33050 | 32950 | 143 |
| 330 | 20240308 | 150800 | 4119471600 | 33050 | 33050 | 33050 | 33050 | 37 |
| 331 | 20240308 | 150700 | 4118248750 | 33050 | 33000 | 33050 | 32950 | 55 |
| 332 | 20240308 | 150600 | 4116434000 | 33000 | 33050 | 33050 | 32950 | 135 |
| 333 | 20240308 | 150500 | 4111980450 | 33100 | 33100 | 33100 | 33050 | 41 |
| 334 | 20240308 | 150400 | 4110623600 | 33100 | 33050 | 33100 | 33050 | 90 |
| 335 | 20240308 | 150300 | 4107647500 | 32900 | 33050 | 33050 | 32900 | 81 |
| 336 | 20240308 | 150200 | 4104980600 | 33100 | 33000 | 33100 | 33000 | 41 |
| 337 | 20240308 | 150100 | 4103625500 | 33050 | 33050 | 33100 | 33050 | 72 |
| 338 | 20240308 | 150000 | 4101245400 | 32950 | 32850 | 32950 | 32850 | 323 |
| 339 | 20240308 | 145900 | 4090612950 | 32850 | 32900 | 32900 | 32850 | 154 |
| 340 | 20240308 | 145800 | 4085550800 | 32900 | 32950 | 32950 | 32900 | 63 |
| 341 | 20240308 | 145700 | 4083475050 | 32850 | 32900 | 32950 | 32850 | 173 |
| 342 | 20240308 | 145600 | 4077784050 | 32950 | 32950 | 32950 | 32900 | 19 |
| 343 | 20240308 | 145500 | 4077158050 | 32950 | 33000 | 33000 | 32950 | 303 |
| 344 | 20240308 | 145400 | 4067174150 | 33000 | 33050 | 33050 | 32950 | 124 |
| 345 | 20240308 | 145300 | 4063083850 | 33100 | 33050 | 33100 | 33050 | 22 |
| 346 | 20240308 | 145200 | 4062355700 | 33050 | 33050 | 33050 | 33050 | 1 |
| 347 | 20240308 | 145100 | 4062322650 | 33050 | 33150 | 33150 | 32950 | 145 |
| 348 | 20240308 | 145000 | 4057534250 | 33000 | 33100 | 33100 | 33000 | 204 |
| 349 | 20240308 | 144900 | 4050799150 | 33100 | 33150 | 33150 | 33100 | 3 |
| 350 | 20240308 | 144800 | 4050699750 | 33100 | 33100 | 33150 | 32950 | 188 |
| 351 | 20240308 | 144700 | 4044483350 | 33100 | 33200 | 33200 | 33100 | 922 |
| 352 | 20240308 | 144600 | 4013912200 | 33250 | 33250 | 33250 | 33250 | 43 |
| 353 | 20240308 | 144500 | 4012482450 | 33200 | 33100 | 33200 | 32950 | 335 |
| 354 | 20240308 | 144400 | 4001401850 | 32950 | 32950 | 33000 | 32950 | 92 |
| 355 | 20240308 | 144300 | 3998370300 | 33000 | 33050 | 33100 | 33000 | 14 |
| 356 | 20240308 | 144200 | 3997908150 | 33000 | 33100 | 33100 | 33000 | 236 |
| 357 | 20240308 | 144100 | 3990107700 | 33100 | 33100 | 33100 | 33050 | 41 |
| 358 | 20240308 | 144000 | 3988752150 | 33100 | 33150 | 33150 | 33100 | 63 |
| 359 | 20240308 | 143900 | 3986666300 | 33150 | 33150 | 33200 | 33100 | 187 |
| 360 | 20240308 | 143800 | 3980470600 | 33150 | 33200 | 33200 | 33150 | 447 |
| 361 | 20240308 | 143700 | 3965651050 | 33150 | 33150 | 33150 | 33150 | 35 |
| 362 | 20240308 | 143600 | 3964490800 | 33100 | 33050 | 33250 | 33050 | 652 |
| 363 | 20240308 | 143500 | 3942904600 | 33000 | 32950 | 33000 | 32950 | 7 |
| 364 | 20240308 | 143400 | 3942673750 | 33000 | 33000 | 33000 | 33000 | 14 |
| 365 | 20240308 | 143300 | 3942211750 | 33000 | 32950 | 33000 | 32950 | 1707 |
| 366 | 20240308 | 143200 | 3885963050 | 32950 | 32900 | 32950 | 32900 | 332 |
| 367 | 20240308 | 143100 | 3875027300 | 32900 | 32900 | 32900 | 32900 | 2 |
| 368 | 20240308 | 143000 | 3874961500 | 32800 | 32900 | 32950 | 32800 | 190 |
| 369 | 20240308 | 142900 | 3868714350 | 32900 | 32900 | 32950 | 32850 | 19 |
| 370 | 20240308 | 142800 | 3868088750 | 32850 | 32850 | 32900 | 32850 | 13 |
| 371 | 20240308 | 142700 | 3867661650 | 32800 | 32850 | 32850 | 32800 | 89 |
| 372 | 20240308 | 142600 | 3864741950 | 32800 | 32850 | 32900 | 32750 | 68 |
| 373 | 20240308 | 142500 | 3862512650 | 32800 | 32750 | 32800 | 32750 | 15 |
| 374 | 20240308 | 142400 | 3862020850 | 32700 | 32950 | 32950 | 32700 | 121 |
| 375 | 20240308 | 142300 | 3858055700 | 32900 | 32900 | 32950 | 32850 | 108 |
| 376 | 20240308 | 142200 | 3854502300 | 32850 | 32800 | 32850 | 32800 | 10 |
| 377 | 20240308 | 142100 | 3854174000 | 32800 | 32850 | 32850 | 32700 | 96 |
| 378 | 20240308 | 142000 | 3851027700 | 32800 | 32850 | 32850 | 32800 | 67 |
| 379 | 20240308 | 141900 | 3848827050 | 32800 | 32850 | 32900 | 32800 | 177 |
| 380 | 20240308 | 141800 | 3843011850 | 32850 | 32950 | 32950 | 32850 | 303 |
| 381 | 20240308 | 141700 | 3833045250 | 32900 | 32800 | 32900 | 32800 | 112 |
| 382 | 20240308 | 141600 | 3829364700 | 32750 | 32700 | 32800 | 32700 | 107 |
| 383 | 20240308 | 141500 | 3825865550 | 32800 | 32750 | 32800 | 32650 | 209 |
| 384 | 20240308 | 141400 | 3819025400 | 32700 | 32800 | 32850 | 32700 | 1018 |
| 385 | 20240308 | 141300 | 3785728650 | 32850 | 32700 | 32850 | 32700 | 122 |
| 386 | 20240308 | 141200 | 3781731100 | 32750 | 32900 | 32900 | 32700 | 3057 |
| 387 | 20240308 | 141100 | 3681649750 | 32850 | 32800 | 32850 | 32750 | 899 |
| 388 | 20240308 | 141000 | 3652158550 | 32750 | 32750 | 32850 | 32700 | 309 |
| 389 | 20240308 | 140900 | 3642033100 | 32700 | 32950 | 32950 | 32700 | 1379 |
| 390 | 20240308 | 140800 | 3596867350 | 32800 | 32900 | 32950 | 32800 | 222 |
| 391 | 20240308 | 140700 | 3589574500 | 32900 | 32900 | 32900 | 32750 | 1350 |
| 392 | 20240308 | 140600 | 3545299650 | 32850 | 32800 | 32900 | 32800 | 93 |
| 393 | 20240308 | 140500 | 3542245200 | 32800 | 32900 | 32900 | 32800 | 399 |
| 394 | 20240308 | 140400 | 3529127850 | 32900 | 33000 | 33000 | 32900 | 2189 |
| 395 | 20240308 | 140300 | 3456984950 | 33050 | 33050 | 33050 | 33000 | 105 |
| 396 | 20240308 | 140200 | 3453518750 | 33100 | 33100 | 33100 | 33050 | 43 |
| 397 | 20240308 | 140100 | 3452096500 | 33050 | 33050 | 33200 | 33050 | 67 |
| 398 | 20240308 | 140000 | 3449874250 | 33000 | 33050 | 33100 | 33000 | 125 |
| 399 | 20240308 | 135900 | 3445748400 | 33100 | 33000 | 33100 | 32950 | 642 |
| 400 | 20240308 | 135800 | 3424521350 | 32900 | 33100 | 33100 | 32750 | 3628 |
| 401 | 20240308 | 135700 | 3305281600 | 33000 | 33050 | 33100 | 33000 | 105 |
| 402 | 20240308 | 135600 | 3301812750 | 33050 | 33100 | 33100 | 33050 | 8 |
| 403 | 20240308 | 135500 | 3301548300 | 33050 | 33050 | 33200 | 33000 | 167 |
| 404 | 20240308 | 135400 | 3296021700 | 33050 | 33250 | 33300 | 33000 | 2786 |
| 405 | 20240308 | 135300 | 3203988600 | 33250 | 33250 | 33300 | 33250 | 16 |
| 406 | 20240308 | 135200 | 3203456550 | 33250 | 33250 | 33350 | 33200 | 533 |
| 407 | 20240308 | 135100 | 3185709850 | 33200 | 33400 | 33400 | 33000 | 3957 |
| 408 | 20240308 | 135000 | 3054622750 | 33400 | 33400 | 33450 | 33400 | 7 |
| 409 | 20240308 | 134900 | 3054388850 | 33400 | 33450 | 33500 | 33400 | 68 |
| 410 | 20240308 | 134800 | 3052114550 | 33400 | 33550 | 33650 | 33400 | 391 |
| 411 | 20240308 | 134700 | 3039029700 | 33550 | 33500 | 33550 | 33500 | 8 |
| 412 | 20240308 | 134600 | 3038761650 | 33500 | 33600 | 33600 | 33500 | 20 |
| 413 | 20240308 | 134500 | 3038089850 | 33650 | 33500 | 33650 | 33500 | 165 |
| 414 | 20240308 | 134400 | 3032556100 | 33500 | 33500 | 33550 | 33500 | 8 |
| 415 | 20240308 | 134300 | 3032288050 | 33500 | 33600 | 33600 | 33500 | 158 |
| 416 | 20240308 | 134200 | 3026987100 | 33600 | 33600 | 33650 | 33500 | 106 |
| 417 | 20240308 | 134100 | 3023432050 | 33450 | 33450 | 33500 | 33450 | 63 |
| 418 | 20240308 | 134000 | 3021321800 | 33450 | 33600 | 33600 | 33250 | 687 |
| 419 | 20240308 | 133900 | 2998355100 | 33550 | 33600 | 33750 | 33550 | 171 |
| 420 | 20240308 | 133800 | 2992598300 | 33700 | 33750 | 33750 | 33700 | 119 |
| 421 | 20240308 | 133700 | 2988584850 | 33750 | 33850 | 33850 | 33700 | 9 |
| 422 | 20240308 | 133600 | 2988281000 | 33750 | 33800 | 33850 | 33550 | 179 |
| 423 | 20240308 | 133500 | 2982246800 | 33850 | 33650 | 33850 | 33650 | 8 |
| 424 | 20240308 | 133400 | 2981977200 | 33650 | 33600 | 33650 | 33600 | 12 |
| 425 | 20240308 | 133300 | 2981573750 | 33600 | 33800 | 33800 | 33600 | 203 |
| 426 | 20240308 | 133200 | 2974730450 | 33750 | 33800 | 33800 | 33750 | 19 |
| 427 | 20240308 | 133100 | 2974088300 | 33750 | 33850 | 33900 | 33750 | 8 |
| 428 | 20240308 | 133000 | 2973817850 | 33800 | 33800 | 33800 | 33750 | 141 |
| 429 | 20240308 | 132900 | 2969057700 | 33900 | 33750 | 33900 | 33750 | 53 |
| 430 | 20240308 | 132800 | 2967262050 | 33850 | 33850 | 33900 | 33650 | 9 |
| 431 | 20240308 | 132700 | 2966958050 | 33650 | 33800 | 33800 | 33650 | 108 |
| 432 | 20240308 | 132600 | 2963316700 | 33800 | 33650 | 33800 | 33650 | 23 |
| 433 | 20240308 | 132500 | 2962541400 | 33700 | 33650 | 33700 | 33600 | 9 |
| 434 | 20240308 | 132400 | 2962238650 | 33600 | 33650 | 33850 | 33600 | 205 |
| 435 | 20240308 | 132300 | 2955320450 | 33650 | 33700 | 33750 | 33650 | 105 |
| 436 | 20240308 | 132200 | 2951777200 | 33700 | 33850 | 33850 | 33700 | 8 |
| 437 | 20240308 | 132100 | 2951507400 | 33900 | 33800 | 33900 | 33700 | 203 |
| 438 | 20240308 | 132000 | 2944651900 | 33800 | 33700 | 33800 | 33700 | 115 |
| 439 | 20240308 | 131900 | 2940765200 | 33700 | 33800 | 33800 | 33700 | 211 |
| 440 | 20240308 | 131800 | 2933644900 | 33950 | 33850 | 33950 | 33750 | 190 |
| 441 | 20240308 | 131700 | 2927217900 | 33900 | 33800 | 33900 | 33800 | 448 |
| 442 | 20240308 | 131600 | 2912068700 | 33800 | 34000 | 34000 | 33800 | 56 |
| 443 | 20240308 | 131500 | 2910165900 | 34000 | 33900 | 34000 | 33800 | 148 |
| 444 | 20240308 | 131400 | 2905153300 | 33950 | 33850 | 34000 | 33800 | 155 |
| 445 | 20240308 | 131300 | 2899887750 | 34000 | 33800 | 34000 | 33800 | 11 |
| 446 | 20240308 | 131200 | 2899514900 | 33800 | 33900 | 34000 | 33800 | 201 |
| 447 | 20240308 | 131100 | 2892697100 | 33900 | 34000 | 34000 | 33850 | 32 |
| 448 | 20240308 | 131000 | 2891611150 | 34000 | 33850 | 34000 | 33800 | 60 |
| 449 | 20240308 | 130900 | 2889572100 | 34000 | 33950 | 34000 | 33800 | 207 |
| 450 | 20240308 | 130800 | 2882550100 | 33950 | 33950 | 34000 | 33950 | 24 |
| 451 | 20240308 | 130700 | 2881734400 | 34000 | 33750 | 34000 | 33750 | 199 |
| 452 | 20240308 | 130600 | 2874970650 | 33750 | 33750 | 34000 | 33750 | 992 |
| 453 | 20240308 | 130500 | 2841284500 | 33900 | 33850 | 33950 | 33850 | 45 |
| 454 | 20240308 | 130400 | 2839759050 | 33950 | 33750 | 33950 | 33750 | 168 |
| 455 | 20240308 | 130300 | 2834060350 | 33750 | 33850 | 33900 | 33750 | 106 |
| 456 | 20240308 | 130200 | 2830478000 | 33850 | 33850 | 33850 | 33800 | 7 |
| 457 | 20240308 | 130100 | 2830241200 | 33950 | 33950 | 33950 | 33850 | 180 |
| 458 | 20240308 | 130000 | 2824131350 | 33950 | 33800 | 33950 | 33750 | 281 |
| 459 | 20240308 | 125900 | 2814624700 | 33800 | 33850 | 33850 | 33800 | 14 |
| 460 | 20240308 | 125800 | 2814151000 | 33850 | 33700 | 33850 | 33700 | 24 |
| 461 | 20240308 | 125700 | 2813339100 | 33950 | 33800 | 33950 | 33650 | 251 |
| 462 | 20240308 | 125600 | 2804852000 | 33800 | 33800 | 33900 | 33800 | 9 |
| 463 | 20240308 | 125500 | 2804547450 | 33850 | 33700 | 33850 | 33700 | 30 |
| 464 | 20240308 | 125400 | 2803532850 | 33750 | 33800 | 33900 | 33650 | 90 |
| 465 | 20240308 | 125300 | 2800495350 | 33800 | 33850 | 33850 | 33800 | 3 |
| 466 | 20240308 | 125200 | 2800393850 | 33850 | 33800 | 33950 | 33800 | 97 |
| 467 | 20240308 | 125100 | 2797103350 | 33700 | 33900 | 33950 | 33650 | 254 |
| 468 | 20240308 | 125000 | 2788503200 | 33750 | 33900 | 33900 | 33750 | 7 |
| 469 | 20240308 | 124900 | 2788266400 | 33850 | 33850 | 33900 | 33800 | 142 |
| 470 | 20240308 | 124800 | 2783456300 | 33750 | 33850 | 33850 | 33650 | 99 |
| 471 | 20240308 | 124700 | 2780117400 | 33800 | 33800 | 33850 | 33800 | 12 |
| 472 | 20240308 | 124600 | 2779711600 | 33800 | 33800 | 33850 | 33800 | 22 |
| 473 | 20240308 | 124500 | 2778967250 | 33750 | 33850 | 33850 | 33700 | 145 |
| 474 | 20240308 | 124400 | 2774068750 | 33800 | 33850 | 33850 | 33800 | 13 |
| 475 | 20240308 | 124300 | 2773629300 | 33750 | 33850 | 33850 | 33700 | 21 |
| 476 | 20240308 | 124200 | 2772919200 | 33800 | 33700 | 33850 | 33700 | 287 |
| 477 | 20240308 | 124100 | 2763221150 | 33700 | 33850 | 33850 | 33700 | 8 |
| 478 | 20240308 | 124000 | 2762951400 | 33850 | 33650 | 33850 | 33600 | 907 |
| 479 | 20240308 | 123900 | 2732298650 | 33550 | 33750 | 33750 | 33500 | 271 |
| 480 | 20240308 | 123800 | 2723176600 | 33550 | 33600 | 33600 | 33550 | 147 |
| 481 | 20240308 | 123700 | 2718243700 | 33550 | 33750 | 33750 | 33550 | 63 |
| 482 | 20240308 | 123600 | 2716119550 | 33750 | 33750 | 33750 | 33550 | 336 |
| 483 | 20240308 | 123500 | 2704817750 | 33550 | 33600 | 33600 | 33550 | 50 |
| 484 | 20240308 | 123400 | 2703139550 | 33550 | 33800 | 33800 | 33550 | 10 |
| 485 | 20240308 | 123300 | 2702803100 | 33600 | 33800 | 33800 | 33550 | 274 |
| 486 | 20240308 | 123200 | 2693558200 | 33650 | 33750 | 33800 | 33650 | 1007 |
| 487 | 20240308 | 123100 | 2659537200 | 33550 | 33600 | 33750 | 33550 | 125 |
| 488 | 20240308 | 123000 | 2655321800 | 33550 | 33750 | 33750 | 33550 | 167 |
| 489 | 20240308 | 122900 | 2649698900 | 33650 | 33600 | 33650 | 33550 | 7 |
| 490 | 20240308 | 122800 | 2649463600 | 33550 | 33550 | 33550 | 33550 | 6 |
| 491 | 20240308 | 122700 | 2649262300 | 33550 | 33700 | 33750 | 33550 | 226 |
| 492 | 20240308 | 122600 | 2641653300 | 33750 | 33600 | 33750 | 33550 | 70 |
| 493 | 20240308 | 122500 | 2639294100 | 33550 | 33600 | 33600 | 33550 | 12 |
| 494 | 20240308 | 122400 | 2638891200 | 33550 | 33750 | 33750 | 33550 | 204 |
| 495 | 20240308 | 122300 | 2632023650 | 33700 | 33550 | 33750 | 33550 | 90 |
| 496 | 20240308 | 122200 | 2628988000 | 33550 | 33550 | 33550 | 33550 | 6 |
| 497 | 20240308 | 122100 | 2628786700 | 33550 | 33750 | 33800 | 33500 | 217 |
| 498 | 20240308 | 122000 | 2621477900 | 33650 | 33550 | 33750 | 33550 | 68 |
| 499 | 20240308 | 121900 | 2619184550 | 33550 | 33600 | 33750 | 33550 | 57 |
| 500 | 20240308 | 121800 | 2617262250 | 33800 | 33600 | 33800 | 33500 | 424 |
| 501 | 20240308 | 121700 | 2603013950 | 33600 | 33750 | 33750 | 33550 | 153 |
| 502 | 20240308 | 121600 | 2597857100 | 33750 | 33500 | 33750 | 33500 | 55 |
| 503 | 20240308 | 121500 | 2596009900 | 33500 | 33600 | 33600 | 33450 | 89 |
| 504 | 20240308 | 121400 | 2593027500 | 33800 | 33550 | 33800 | 33550 | 76 |
| 505 | 20240308 | 121300 | 2590470800 | 33500 | 33500 | 33550 | 33500 | 44 |
| 506 | 20240308 | 121200 | 2588996750 | 33500 | 33600 | 33800 | 33450 | 230 |
| 507 | 20240308 | 121100 | 2581269350 | 33550 | 33700 | 33700 | 33500 | 176 |
| 508 | 20240308 | 121000 | 2575350150 | 33600 | 33600 | 33600 | 33600 | 6 |
| 509 | 20240308 | 120900 | 2575148550 | 33800 | 33750 | 33800 | 33450 | 183 |
| 510 | 20240308 | 120800 | 2568998500 | 33600 | 33650 | 33650 | 33550 | 23 |
| 511 | 20240308 | 120700 | 2568224900 | 33750 | 33600 | 33750 | 33500 | 160 |
| 512 | 20240308 | 120600 | 2562827900 | 33500 | 33600 | 33600 | 33450 | 95 |
| 513 | 20240308 | 120500 | 2559642250 | 33600 | 33650 | 33750 | 33600 | 75 |
| 514 | 20240308 | 120400 | 2557120500 | 33650 | 33600 | 33650 | 33550 | 75 |
| 515 | 20240308 | 120300 | 2554602050 | 33550 | 33800 | 33800 | 33550 | 119 |
| 516 | 20240308 | 120200 | 2550594450 | 33800 | 33800 | 33800 | 33750 | 22 |
| 517 | 20240308 | 120100 | 2549851150 | 33700 | 33700 | 33800 | 33700 | 171 |
| 518 | 20240308 | 120000 | 2544072050 | 33750 | 33750 | 33800 | 33750 | 146 |
| 519 | 20240308 | 115900 | 2539144400 | 33750 | 33800 | 33800 | 33750 | 18 |
| 520 | 20240308 | 115800 | 2538536350 | 33750 | 33800 | 33800 | 33750 | 208 |
| 521 | 20240308 | 115700 | 2531506800 | 33800 | 33800 | 33800 | 33750 | 117 |
| 522 | 20240308 | 115600 | 2527556900 | 33800 | 33750 | 33800 | 33750 | 56 |
| 523 | 20240308 | 115500 | 2525664450 | 33750 | 33800 | 33800 | 33750 | 210 |
| 524 | 20240308 | 115400 | 2518567050 | 33750 | 33800 | 33800 | 33750 | 142 |
| 525 | 20240308 | 115300 | 2513772200 | 33800 | 33800 | 33800 | 33750 | 118 |
| 526 | 20240308 | 115200 | 2509785850 | 33800 | 33650 | 33800 | 33650 | 224 |
| 527 | 20240308 | 115100 | 2502215300 | 33650 | 33700 | 33800 | 33650 | 752 |
| 528 | 20240308 | 115000 | 2476842400 | 33750 | 33650 | 33750 | 33650 | 45 |
| 529 | 20240308 | 114900 | 2475324450 | 33600 | 33750 | 33750 | 33600 | 148 |
| 530 | 20240308 | 114800 | 2470331000 | 33750 | 33650 | 33750 | 33600 | 180 |
| 531 | 20240308 | 114700 | 2464269650 | 33750 | 33650 | 33750 | 33650 | 83 |
| 532 | 20240308 | 114600 | 2461470750 | 33700 | 33700 | 33700 | 33550 | 25 |
| 533 | 20240308 | 114500 | 2460629100 | 33700 | 33650 | 33700 | 33450 | 399 |
| 534 | 20240308 | 114400 | 2447205650 | 33650 | 33550 | 33650 | 33550 | 47 |
| 535 | 20240308 | 114300 | 2445625150 | 33550 | 33650 | 33650 | 33550 | 33 |
| 536 | 20240308 | 114200 | 2444515100 | 33600 | 33600 | 33650 | 33450 | 130 |
| 537 | 20240308 | 114100 | 2440153200 | 33650 | 33500 | 33650 | 33500 | 41 |
| 538 | 20240308 | 114000 | 2438775100 | 33500 | 33600 | 33650 | 33500 | 23 |
| 539 | 20240308 | 113900 | 2438002500 | 33600 | 33550 | 33650 | 33450 | 208 |
| 540 | 20240308 | 113800 | 2431017550 | 33600 | 33550 | 33650 | 33550 | 51 |
| 541 | 20240308 | 113700 | 2429304400 | 33650 | 33550 | 33650 | 33400 | 62 |
| 542 | 20240308 | 113600 | 2427219250 | 33450 | 33500 | 33650 | 33450 | 586 |
| 543 | 20240308 | 113500 | 2407593950 | 33650 | 33450 | 33650 | 33450 | 38 |
| 544 | 20240308 | 113400 | 2406317150 | 33500 | 33550 | 33650 | 33400 | 283 |
| 545 | 20240308 | 113300 | 2396811800 | 33600 | 33450 | 33600 | 33350 | 253 |
| 546 | 20240308 | 113200 | 2388329800 | 33450 | 33400 | 33450 | 33400 | 59 |
| 547 | 20240308 | 113100 | 2386356700 | 33450 | 33300 | 33450 | 33300 | 80 |
| 548 | 20240308 | 113000 | 2383685000 | 33350 | 33400 | 33600 | 33300 | 203 |
| 549 | 20240308 | 112900 | 2376902200 | 33300 | 33300 | 33600 | 33300 | 50 |
| 550 | 20240308 | 112800 | 2375226250 | 33400 | 33300 | 33400 | 33300 | 9 |
| 551 | 20240308 | 112700 | 2374926200 | 33400 | 33450 | 33550 | 33300 | 161 |
| 552 | 20240308 | 112600 | 2369543750 | 33450 | 33300 | 33450 | 33300 | 1137 |
| 553 | 20240308 | 112500 | 2331593900 | 33300 | 33300 | 33300 | 33300 | 21 |
| 554 | 20240308 | 112400 | 2330894600 | 33300 | 33300 | 33400 | 33300 | 622 |
| 555 | 20240308 | 112300 | 2310135250 | 33350 | 33350 | 33350 | 33300 | 130 |
| 556 | 20240308 | 112200 | 2305800650 | 33350 | 33350 | 33400 | 33350 | 39 |
| 557 | 20240308 | 112100 | 2304498350 | 33400 | 33350 | 33400 | 33300 | 101 |
| 558 | 20240308 | 112000 | 2301133800 | 33400 | 33300 | 33400 | 33300 | 101 |
| 559 | 20240308 | 111900 | 2297761400 | 33350 | 33250 | 33350 | 33250 | 311 |
| 560 | 20240308 | 111800 | 2287390100 | 33350 | 33300 | 33350 | 33200 | 112 |
| 561 | 20240308 | 111700 | 2283661350 | 33350 | 33250 | 33350 | 33250 | 46 |
| 562 | 20240308 | 111600 | 2282128950 | 33300 | 33250 | 33300 | 33200 | 9 |
| 563 | 20240308 | 111500 | 2281829750 | 33200 | 33250 | 33250 | 33100 | 296 |
| 564 | 20240308 | 111400 | 2271997300 | 33200 | 33250 | 33250 | 33100 | 69 |
| 565 | 20240308 | 111300 | 2269703650 | 33100 | 33150 | 33150 | 33100 | 40 |
| 566 | 20240308 | 111200 | 2268379050 | 33100 | 33200 | 33200 | 33100 | 62 |
| 567 | 20240308 | 111100 | 2266326100 | 33200 | 33200 | 33250 | 33200 | 67 |
| 568 | 20240308 | 111000 | 2264100750 | 33100 | 33250 | 33250 | 33100 | 21 |
| 569 | 20240308 | 110900 | 2263403900 | 33100 | 33200 | 33200 | 33100 | 97 |
| 570 | 20240308 | 110800 | 2260191150 | 33200 | 33150 | 33250 | 33150 | 288 |
| 571 | 20240308 | 110700 | 2250643300 | 33150 | 33200 | 33200 | 33150 | 16 |
| 572 | 20240308 | 110600 | 2250112250 | 33100 | 33250 | 33250 | 33100 | 99 |
| 573 | 20240308 | 110500 | 2246827700 | 33250 | 33250 | 33250 | 33200 | 31 |
| 574 | 20240308 | 110400 | 2245797250 | 33200 | 33100 | 33200 | 33100 | 15 |
| 575 | 20240308 | 110300 | 2245300150 | 33100 | 33100 | 33200 | 33100 | 97 |
| 576 | 20240308 | 110200 | 2242089250 | 33100 | 33150 | 33150 | 33100 | 6 |
| 577 | 20240308 | 110100 | 2241890600 | 33000 | 33150 | 33250 | 33000 | 218 |
| 578 | 20240308 | 110000 | 2234671250 | 33350 | 33200 | 33350 | 33050 | 490 |
| 579 | 20240308 | 105900 | 2218433200 | 33200 | 33350 | 33350 | 33200 | 33 |
| 580 | 20240308 | 105800 | 2217334300 | 33250 | 33200 | 33350 | 33050 | 159 |
| 581 | 20240308 | 105700 | 2212065650 | 33050 | 33200 | 33250 | 33050 | 105 |
| 582 | 20240308 | 105600 | 2208588250 | 33200 | 33150 | 33250 | 33150 | 15 |
| 583 | 20240308 | 105500 | 2208090150 | 33150 | 33200 | 33250 | 33050 | 93 |
| 584 | 20240308 | 105400 | 2205002850 | 33050 | 33200 | 33200 | 33050 | 105 |
| 585 | 20240308 | 105300 | 2201526800 | 33100 | 33250 | 33350 | 33100 | 30 |
| 586 | 20240308 | 105200 | 2200529750 | 33200 | 33200 | 33350 | 33200 | 101 |
| 587 | 20240308 | 105100 | 2197173550 | 33100 | 33150 | 33200 | 33100 | 117 |
| 588 | 20240308 | 105000 | 2193298300 | 33150 | 33200 | 33200 | 33150 | 29 |
| 589 | 20240308 | 104900 | 2192335800 | 33200 | 33200 | 33200 | 33150 | 124 |
| 590 | 20240308 | 104800 | 2188219300 | 33150 | 33200 | 33200 | 33150 | 104 |
| 591 | 20240308 | 104700 | 2184771400 | 33200 | 33200 | 33200 | 33150 | 80 |
| 592 | 20240308 | 104600 | 2182115700 | 33200 | 33150 | 33300 | 33150 | 53 |
| 593 | 20240308 | 104500 | 2180356300 | 33050 | 33150 | 33150 | 33000 | 112 |
| 594 | 20240308 | 104400 | 2176654900 | 33250 | 33200 | 33250 | 33150 | 29 |
| 595 | 20240308 | 104300 | 2175691050 | 33150 | 33150 | 33150 | 33150 | 24 |
| 596 | 20240308 | 104200 | 2174895450 | 33000 | 33150 | 33250 | 33000 | 176 |
| 597 | 20240308 | 104100 | 2169063300 | 33100 | 33250 | 33250 | 33100 | 12 |
| 598 | 20240308 | 104000 | 2168665250 | 33100 | 33250 | 33250 | 33100 | 76 |
| 599 | 20240308 | 103900 | 2166141900 | 33300 | 33250 | 33300 | 33100 | 131 |
| 600 | 20240308 | 103800 | 2161797100 | 33250 | 33200 | 33300 | 33100 | 404 |
| 601 | 20240308 | 103700 | 2148346250 | 33100 | 33100 | 33200 | 33100 | 29 |
| 602 | 20240308 | 103600 | 2147384050 | 33150 | 33150 | 33150 | 33000 | 162 |
| 603 | 20240308 | 103500 | 2142024950 | 33050 | 33150 | 33150 | 33000 | 12 |
| 604 | 20240308 | 103400 | 2141627900 | 33150 | 33150 | 33150 | 33000 | 41 |
| 605 | 20240308 | 103300 | 2140272300 | 33000 | 33150 | 33200 | 33000 | 271 |
| 606 | 20240308 | 103200 | 2131308100 | 33000 | 33200 | 33200 | 33000 | 14 |
| 607 | 20240308 | 103100 | 2130844400 | 33000 | 33000 | 33100 | 33000 | 23 |
| 608 | 20240308 | 103000 | 2130084500 | 33000 | 33200 | 33250 | 32950 | 171 |
| 609 | 20240308 | 102900 | 2124417400 | 33200 | 33250 | 33250 | 33100 | 31 |
| 610 | 20240308 | 102800 | 2123387800 | 33100 | 33250 | 33250 | 33050 | 19 |
| 611 | 20240308 | 102700 | 2122757250 | 32950 | 33100 | 33250 | 32950 | 321 |
| 612 | 20240308 | 102600 | 2112149300 | 33100 | 33100 | 33200 | 33100 | 217 |
| 613 | 20240308 | 102500 | 2104965200 | 33100 | 33100 | 33250 | 33100 | 23 |
| 614 | 20240308 | 102400 | 2104202150 | 33050 | 33150 | 33150 | 32950 | 644 |
| 615 | 20240308 | 102300 | 2082944550 | 33050 | 33100 | 33150 | 33000 | 53 |
| 616 | 20240308 | 102200 | 2081192000 | 33100 | 33100 | 33250 | 33050 | 191 |
| 617 | 20240308 | 102100 | 2074874300 | 33050 | 33300 | 33300 | 33050 | 114 |
| 618 | 20240308 | 102000 | 2071097700 | 33250 | 33050 | 33300 | 33050 | 215 |
| 619 | 20240308 | 101900 | 2063972100 | 33300 | 33150 | 33300 | 32950 | 62 |
| 620 | 20240308 | 101800 | 2061919050 | 33150 | 33300 | 33300 | 32950 | 88 |
| 621 | 20240308 | 101700 | 2059004300 | 33100 | 33250 | 33300 | 33100 | 102 |
| 622 | 20240308 | 101600 | 2055609600 | 33250 | 33150 | 33250 | 33150 | 35 |
| 623 | 20240308 | 101500 | 2054447350 | 33150 | 33250 | 33250 | 32950 | 106 |
| 624 | 20240308 | 101400 | 2050939700 | 33200 | 33150 | 33200 | 33050 | 80 |
| 625 | 20240308 | 101300 | 2048284700 | 33150 | 33050 | 33250 | 32950 | 176 |
| 626 | 20240308 | 101200 | 2042471450 | 32950 | 33150 | 33150 | 32950 | 118 |
| 627 | 20240308 | 101100 | 2038572100 | 33150 | 33000 | 33150 | 33000 | 174 |
| 628 | 20240308 | 101000 | 2032813450 | 33050 | 33050 | 33050 | 32950 | 23 |
| 629 | 20240308 | 100900 | 2032053900 | 33050 | 32950 | 33050 | 32900 | 120 |
| 630 | 20240308 | 100800 | 2028102950 | 33050 | 33050 | 33050 | 32900 | 363 |
| 631 | 20240308 | 100700 | 2016152650 | 32900 | 33000 | 33000 | 32900 | 747 |
| 632 | 20240308 | 100600 | 1991522400 | 33000 | 33000 | 33050 | 33000 | 313 |
| 633 | 20240308 | 100500 | 1981192750 | 33050 | 33050 | 33050 | 33000 | 410 |
| 634 | 20240308 | 100400 | 1967655850 | 33050 | 33000 | 33050 | 33000 | 345 |
| 635 | 20240308 | 100300 | 1956269050 | 33100 | 33150 | 33150 | 33000 | 897 |
| 636 | 20240308 | 100200 | 1926554350 | 33200 | 33150 | 33200 | 33150 | 61 |
| 637 | 20240308 | 100100 | 1924530950 | 33200 | 33300 | 33300 | 33200 | 124 |
| 638 | 20240308 | 100000 | 1920407350 | 33250 | 33200 | 33300 | 33150 | 430 |
| 639 | 20240308 | 095900 | 1906109750 | 33200 | 33200 | 33250 | 33200 | 161 |
| 640 | 20240308 | 095800 | 1900763850 | 33250 | 33200 | 33300 | 33200 | 55 |
| 641 | 20240308 | 095700 | 1898933400 | 33300 | 33250 | 33300 | 33200 | 420 |
| 642 | 20240308 | 095600 | 1884984900 | 33250 | 33200 | 33250 | 33200 | 20 |
| 643 | 20240308 | 095500 | 1884320250 | 33250 | 33250 | 33300 | 33250 | 219 |
| 644 | 20240308 | 095400 | 1877035650 | 33300 | 33250 | 33350 | 33250 | 345 |
| 645 | 20240308 | 095300 | 1865547100 | 33250 | 33250 | 33300 | 33250 | 175 |
| 646 | 20240308 | 095200 | 1859726300 | 33300 | 33250 | 33300 | 33200 | 115 |
| 647 | 20240308 | 095100 | 1855902000 | 33250 | 33250 | 33300 | 33250 | 593 |
| 648 | 20240308 | 095000 | 1836172850 | 33300 | 33300 | 33350 | 33250 | 53 |
| 649 | 20240308 | 094900 | 1834407800 | 33350 | 33250 | 33350 | 33250 | 22 |
| 650 | 20240308 | 094800 | 1833674550 | 33400 | 33250 | 33400 | 33250 | 645 |
| 651 | 20240308 | 094700 | 1812160700 | 33350 | 33300 | 33350 | 33250 | 473 |
| 652 | 20240308 | 094600 | 1796415600 | 33300 | 33300 | 33300 | 33250 | 408 |
| 653 | 20240308 | 094500 | 1782829350 | 33300 | 33250 | 33350 | 33250 | 212 |
| 654 | 20240308 | 094400 | 1775774050 | 33300 | 33350 | 33400 | 33300 | 107 |
| 655 | 20240308 | 094300 | 1772206100 | 33400 | 33100 | 33400 | 33100 | 561 |
| 656 | 20240308 | 094200 | 1753526600 | 33150 | 33100 | 33150 | 33050 | 392 |
| 657 | 20240308 | 094100 | 1740553800 | 33300 | 33150 | 33350 | 33150 | 52 |
| 658 | 20240308 | 094000 | 1738826650 | 33350 | 33250 | 33350 | 33050 | 622 |
| 659 | 20240308 | 093900 | 1718151000 | 33050 | 33100 | 33250 | 33000 | 30 |
| 660 | 20240308 | 093800 | 1717157200 | 33000 | 32900 | 33050 | 32900 | 621 |
| 661 | 20240308 | 093700 | 1696685100 | 32900 | 32900 | 33000 | 32900 | 115 |
| 662 | 20240308 | 093600 | 1692890700 | 32850 | 32750 | 32850 | 32750 | 1092 |
| 663 | 20240308 | 093500 | 1657106650 | 32750 | 32850 | 32850 | 32750 | 204 |
| 664 | 20240308 | 093400 | 1650420050 | 32750 | 32900 | 32900 | 32750 | 3394 |
| 665 | 20240308 | 093300 | 1539091350 | 33000 | 32950 | 33000 | 32900 | 807 |
| 666 | 20240308 | 093200 | 1512491100 | 32950 | 33000 | 33000 | 32950 | 434 |
| 667 | 20240308 | 093100 | 1498169250 | 33050 | 33050 | 33050 | 33000 | 398 |
| 668 | 20240308 | 093000 | 1485030750 | 33100 | 33100 | 33100 | 33050 | 124 |
| 669 | 20240308 | 092900 | 1480929250 | 33050 | 33100 | 33100 | 33050 | 19 |
| 670 | 20240308 | 092800 | 1480300650 | 33050 | 33050 | 33150 | 33050 | 514 |
| 671 | 20240308 | 092700 | 1463292250 | 33050 | 33100 | 33100 | 32950 | 804 |
| 672 | 20240308 | 092600 | 1436766150 | 33000 | 33000 | 33000 | 32950 | 249 |
| 673 | 20240308 | 092500 | 1428557650 | 33000 | 32900 | 33000 | 32700 | 3992 |
| 674 | 20240308 | 092400 | 1297415600 | 32850 | 33200 | 33200 | 32850 | 8503 |
| 675 | 20240308 | 092300 | 1016992600 | 33250 | 33200 | 33250 | 33100 | 379 |
| 676 | 20240308 | 092200 | 1004443200 | 33050 | 33450 | 33450 | 33050 | 5233 |
| 677 | 20240308 | 092100 | 831061000 | 33400 | 33300 | 33400 | 33200 | 2073 |
| 678 | 20240308 | 092000 | 762029200 | 33300 | 33350 | 33400 | 33300 | 325 |
| 679 | 20240308 | 091900 | 751193950 | 33400 | 33400 | 33400 | 33400 | 173 |
| 680 | 20240308 | 091800 | 745415750 | 33400 | 33400 | 33400 | 33300 | 2157 |
| 681 | 20240308 | 091700 | 673541700 | 33600 | 33700 | 33700 | 33350 | 1120 |
| 682 | 20240308 | 091600 | 636063950 | 33650 | 33600 | 33650 | 33600 | 189 |
| 683 | 20240308 | 091500 | 629711100 | 33550 | 33450 | 33550 | 33450 | 554 |
| 684 | 20240308 | 091400 | 611152600 | 33450 | 33450 | 33500 | 33450 | 265 |
| 685 | 20240308 | 091300 | 602287300 | 33400 | 33450 | 33450 | 33400 | 320 |
| 686 | 20240308 | 091200 | 591590450 | 33500 | 33550 | 33550 | 33500 | 980 |
| 687 | 20240308 | 091100 | 558760000 | 33550 | 33750 | 33800 | 33550 | 370 |
| 688 | 20240308 | 091000 | 546285500 | 33750 | 33750 | 33750 | 33450 | 640 |
| 689 | 20240308 | 090900 | 524811000 | 33700 | 33750 | 33900 | 33700 | 1261 |
| 690 | 20240308 | 090800 | 482132800 | 33450 | 33550 | 33650 | 33450 | 1279 |
| 691 | 20240308 | 090700 | 439202050 | 33600 | 33650 | 33700 | 33600 | 748 |
| 692 | 20240308 | 090600 | 414048950 | 33650 | 33600 | 33650 | 33550 | 456 |
| 693 | 20240308 | 090500 | 398728150 | 33600 | 33550 | 33750 | 33550 | 853 |
| 694 | 20240308 | 090400 | 370024100 | 33500 | 33600 | 33600 | 33300 | 3646 |
| 695 | 20240308 | 090300 | 248223300 | 33600 | 33550 | 33600 | 33550 | 235 |
| 696 | 20240308 | 090200 | 240333750 | 33300 | 33800 | 33800 | 33300 | 3256 |
| 697 | 20240308 | 090100 | 131280650 | 33650 | 33900 | 33950 | 33650 | 1568 |
| 698 | 20240308 | 090000 | 78243950 | 33900 | 34100 | 34150 | 33900 | 2293 |