38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 204600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 3 | 20240312 | 204500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20240312 | 204400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20240312 | 204300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20240312 | 204200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20240312 | 204100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20240312 | 204000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20240312 | 203900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20240312 | 203800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20240312 | 203700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20240312 | 203600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20240312 | 203500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20240312 | 203400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20240312 | 203300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20240312 | 203200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20240312 | 203100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20240312 | 203000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20240312 | 202900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20240312 | 202800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20240312 | 202700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20240312 | 202600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20240312 | 202500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20240312 | 202400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20240312 | 202300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20240312 | 202200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20240312 | 202100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20240312 | 202000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20240312 | 201900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20240312 | 201800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20240312 | 201700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20240312 | 201600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 33 | 20240312 | 201500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20240312 | 201400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20240312 | 201300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20240312 | 201200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20240312 | 201100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20240312 | 201000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20240312 | 200900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20240312 | 200800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20240312 | 200700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20240312 | 200600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20240312 | 200500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20240312 | 200400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20240312 | 200300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20240312 | 200200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20240312 | 200100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20240312 | 200000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20240312 | 195900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20240312 | 195800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20240312 | 195700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20240312 | 195600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20240312 | 195500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20240312 | 195400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20240312 | 195300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20240312 | 195200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20240312 | 195100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20240312 | 195000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20240312 | 194900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20240312 | 194800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20240312 | 194700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20240312 | 194600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 63 | 20240312 | 194500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20240312 | 194400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20240312 | 194300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20240312 | 194200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20240312 | 194100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20240312 | 194000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20240312 | 193900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20240312 | 193800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20240312 | 193700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20240312 | 193600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20240312 | 193500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20240312 | 193400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20240312 | 193300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20240312 | 193200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20240312 | 193100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20240312 | 193000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20240312 | 192900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20240312 | 192800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20240312 | 192700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20240312 | 192600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20240312 | 192500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20240312 | 192400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20240312 | 192300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20240312 | 192200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20240312 | 192100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20240312 | 192000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20240312 | 191900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20240312 | 191800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20240312 | 191700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20240312 | 191600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 93 | 20240312 | 191500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20240312 | 191400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20240312 | 191300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20240312 | 191200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20240312 | 191100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20240312 | 191000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20240312 | 190900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20240312 | 190800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20240312 | 190700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20240312 | 190600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20240312 | 190500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20240312 | 190400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20240312 | 190300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20240312 | 190200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20240312 | 190100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20240312 | 190000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20240312 | 185900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20240312 | 185800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20240312 | 185700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20240312 | 185600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20240312 | 185500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20240312 | 185400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20240312 | 185300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20240312 | 185200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20240312 | 185100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20240312 | 185000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20240312 | 184900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20240312 | 184800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20240312 | 184700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20240312 | 184600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 123 | 20240312 | 184500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20240312 | 184400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20240312 | 184300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20240312 | 184200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20240312 | 184100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20240312 | 184000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20240312 | 183900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20240312 | 183800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20240312 | 183700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20240312 | 183600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20240312 | 183500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20240312 | 183400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20240312 | 183300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20240312 | 183200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20240312 | 183100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20240312 | 183000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20240312 | 182900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20240312 | 182800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20240312 | 182700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20240312 | 182600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20240312 | 182500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20240312 | 182400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20240312 | 182300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20240312 | 182200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20240312 | 182100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20240312 | 182000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20240312 | 181900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20240312 | 181800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20240312 | 181700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20240312 | 181600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 153 | 20240312 | 181500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20240312 | 181400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20240312 | 181300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20240312 | 181200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20240312 | 181100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20240312 | 181000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20240312 | 180900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20240312 | 180800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20240312 | 180700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20240312 | 180600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20240312 | 180500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20240312 | 180400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20240312 | 180300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20240312 | 180200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20240312 | 180100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20240312 | 180000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20240312 | 175900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20240312 | 175800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20240312 | 175700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20240312 | 175600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20240312 | 175500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20240312 | 175400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20240312 | 175300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20240312 | 175200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20240312 | 175100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20240312 | 175000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20240312 | 174900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20240312 | 174800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20240312 | 174700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20240312 | 174600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 183 | 20240312 | 174500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20240312 | 174400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20240312 | 174300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20240312 | 174200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20240312 | 174100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20240312 | 174000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20240312 | 173900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20240312 | 173800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20240312 | 173700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20240312 | 173600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20240312 | 173500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20240312 | 173400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20240312 | 173300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20240312 | 173200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20240312 | 173100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20240312 | 173000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20240312 | 172900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20240312 | 172800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20240312 | 172700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20240312 | 172600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20240312 | 172500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20240312 | 172400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20240312 | 172300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20240312 | 172200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20240312 | 172100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20240312 | 172000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20240312 | 171900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20240312 | 171800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20240312 | 171700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20240312 | 171600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 213 | 20240312 | 171500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20240312 | 171400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20240312 | 171300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20240312 | 171200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20240312 | 171100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20240312 | 171000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20240312 | 170900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20240312 | 170800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20240312 | 170700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20240312 | 170600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20240312 | 170500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20240312 | 170400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20240312 | 170300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20240312 | 170200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20240312 | 170100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20240312 | 170000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20240312 | 165900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20240312 | 165800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20240312 | 165700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20240312 | 165600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20240312 | 165500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20240312 | 165400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20240312 | 165300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20240312 | 165200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20240312 | 165100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20240312 | 165000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20240312 | 164900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20240312 | 164800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20240312 | 164700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20240312 | 164600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 243 | 20240312 | 164500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20240312 | 164400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20240312 | 164300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 246 | 20240312 | 164200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 247 | 20240312 | 164100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 248 | 20240312 | 164000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 249 | 20240312 | 163900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 250 | 20240312 | 163800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 251 | 20240312 | 163700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 252 | 20240312 | 163600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 253 | 20240312 | 163500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 254 | 20240312 | 163400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 255 | 20240312 | 163300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 256 | 20240312 | 163200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 257 | 20240312 | 163100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 258 | 20240312 | 163000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 259 | 20240312 | 162900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 260 | 20240312 | 162800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 261 | 20240312 | 162700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 262 | 20240312 | 162600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 263 | 20240312 | 162500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 264 | 20240312 | 162400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 265 | 20240312 | 162300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 266 | 20240312 | 162200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 267 | 20240312 | 162100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 268 | 20240312 | 162000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 269 | 20240312 | 161900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 270 | 20240312 | 161800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 271 | 20240312 | 161700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 272 | 20240312 | 161600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 273 | 20240312 | 161500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 274 | 20240312 | 161400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 275 | 20240312 | 161300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 276 | 20240312 | 161200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 277 | 20240312 | 161100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 278 | 20240312 | 161000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 279 | 20240312 | 160900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 280 | 20240312 | 160800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 281 | 20240312 | 160700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 282 | 20240312 | 160600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 283 | 20240312 | 160500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 284 | 20240312 | 160400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 285 | 20240312 | 160300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 286 | 20240312 | 160200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 287 | 20240312 | 160100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 288 | 20240312 | 160000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 289 | 20240312 | 155900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 290 | 20240312 | 155800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 291 | 20240312 | 155700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 292 | 20240312 | 155600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 293 | 20240312 | 155500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 294 | 20240312 | 155400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 295 | 20240312 | 155300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 296 | 20240312 | 155200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 297 | 20240312 | 155100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 298 | 20240312 | 155000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 299 | 20240312 | 154900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 300 | 20240312 | 154800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 301 | 20240312 | 154700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 302 | 20240312 | 154600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 303 | 20240312 | 154500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 304 | 20240312 | 154400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 305 | 20240312 | 154300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 306 | 20240312 | 154200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 307 | 20240312 | 154100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 308 | 20240312 | 154000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 309 | 20240312 | 153900 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 310 | 20240312 | 153800 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 311 | 20240312 | 153700 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 312 | 20240312 | 153600 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 313 | 20240312 | 153500 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 314 | 20240312 | 153400 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 315 | 20240312 | 153300 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 316 | 20240312 | 153200 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 317 | 20240312 | 153100 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 318 | 20240312 | 153000 | 9000132900 | 34400 | 34400 | 34400 | 34400 | 14202 |
| 319 | 20240312 | 152900 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 320 | 20240312 | 152800 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 321 | 20240312 | 152700 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 322 | 20240312 | 152600 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 323 | 20240312 | 152500 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 324 | 20240312 | 152400 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 325 | 20240312 | 152300 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 326 | 20240312 | 152200 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 327 | 20240312 | 152100 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 328 | 20240312 | 152000 | 8511584100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 329 | 20240312 | 151900 | 8511584100 | 34300 | 34300 | 34300 | 34250 | 473 |
| 330 | 20240312 | 151800 | 8495361950 | 34250 | 34150 | 34300 | 34150 | 966 |
| 331 | 20240312 | 151700 | 8462278250 | 34250 | 34200 | 34300 | 34150 | 582 |
| 332 | 20240312 | 151600 | 8442368050 | 34300 | 34250 | 34300 | 34200 | 1452 |
| 333 | 20240312 | 151500 | 8392671500 | 34300 | 34150 | 34300 | 34150 | 625 |
| 334 | 20240312 | 151400 | 8371276500 | 34200 | 34150 | 34250 | 34150 | 737 |
| 335 | 20240312 | 151300 | 8346042400 | 34250 | 34200 | 34250 | 34200 | 917 |
| 336 | 20240312 | 151200 | 8314665500 | 34200 | 34100 | 34300 | 34100 | 348 |
| 337 | 20240312 | 151100 | 8302772450 | 34300 | 34300 | 34300 | 34150 | 2344 |
| 338 | 20240312 | 151000 | 8222604400 | 34300 | 34300 | 34300 | 34250 | 167 |
| 339 | 20240312 | 150900 | 8216877950 | 34300 | 34350 | 34350 | 34250 | 1185 |
| 340 | 20240312 | 150800 | 8176216950 | 34350 | 34350 | 34350 | 34300 | 1472 |
| 341 | 20240312 | 150700 | 8125670450 | 34350 | 34300 | 34350 | 34250 | 1418 |
| 342 | 20240312 | 150600 | 8076993700 | 34300 | 34350 | 34350 | 34250 | 2759 |
| 343 | 20240312 | 150500 | 7982430800 | 34350 | 34350 | 34350 | 34300 | 994 |
| 344 | 20240312 | 150400 | 7948299200 | 34300 | 34350 | 34400 | 34300 | 1936 |
| 345 | 20240312 | 150300 | 7881813900 | 34350 | 34250 | 34350 | 34250 | 1217 |
| 346 | 20240312 | 150200 | 7840046350 | 34300 | 34300 | 34300 | 34250 | 1247 |
| 347 | 20240312 | 150100 | 7797289050 | 34300 | 34300 | 34350 | 34250 | 1434 |
| 348 | 20240312 | 150000 | 7748106700 | 34350 | 34250 | 34350 | 34250 | 1412 |
| 349 | 20240312 | 145900 | 7699679700 | 34300 | 34300 | 34350 | 34000 | 3427 |
| 350 | 20240312 | 145800 | 7582460100 | 34250 | 34300 | 34300 | 34250 | 1799 |
| 351 | 20240312 | 145700 | 7520778350 | 34300 | 34200 | 34300 | 34200 | 1668 |
| 352 | 20240312 | 145600 | 7463644000 | 34200 | 34200 | 34250 | 34150 | 1816 |
| 353 | 20240312 | 145500 | 7401519200 | 34200 | 34250 | 34250 | 34200 | 2530 |
| 354 | 20240312 | 145400 | 7314907350 | 34250 | 34200 | 34250 | 34150 | 2011 |
| 355 | 20240312 | 145300 | 7246073300 | 34200 | 34200 | 34250 | 34150 | 1727 |
| 356 | 20240312 | 145200 | 7186994350 | 34200 | 34250 | 34250 | 34200 | 1813 |
| 357 | 20240312 | 145100 | 7124939450 | 34250 | 34200 | 34250 | 34150 | 2955 |
| 358 | 20240312 | 145000 | 7023831300 | 34200 | 34150 | 34200 | 34100 | 4794 |
| 359 | 20240312 | 144900 | 6859994600 | 34150 | 34050 | 34150 | 34050 | 955 |
| 360 | 20240312 | 144800 | 6827404250 | 34050 | 34050 | 34100 | 34000 | 1922 |
| 361 | 20240312 | 144700 | 6761937800 | 34050 | 34100 | 34100 | 34000 | 1096 |
| 362 | 20240312 | 144600 | 6724600650 | 34100 | 34100 | 34150 | 34050 | 1366 |
| 363 | 20240312 | 144500 | 6678030250 | 34100 | 34100 | 34150 | 34100 | 1150 |
| 364 | 20240312 | 144400 | 6638805250 | 34150 | 34150 | 34150 | 34100 | 674 |
| 365 | 20240312 | 144300 | 6615807250 | 34100 | 34100 | 34200 | 34100 | 657 |
| 366 | 20240312 | 144200 | 6593377400 | 34150 | 34100 | 34200 | 34100 | 1511 |
| 367 | 20240312 | 144100 | 6541780550 | 34100 | 34050 | 34150 | 34050 | 1928 |
| 368 | 20240312 | 144000 | 6476072900 | 34050 | 34050 | 34100 | 34050 | 619 |
| 369 | 20240312 | 143900 | 6454988150 | 34100 | 34000 | 34100 | 33950 | 2688 |
| 370 | 20240312 | 143800 | 6363583200 | 34000 | 34050 | 34050 | 34000 | 379 |
| 371 | 20240312 | 143700 | 6350689150 | 34000 | 34050 | 34100 | 34000 | 3619 |
| 372 | 20240312 | 143600 | 6227540050 | 34000 | 33900 | 34050 | 33900 | 2325 |
| 373 | 20240312 | 143500 | 6148495450 | 33950 | 33950 | 34000 | 33900 | 647 |
| 374 | 20240312 | 143400 | 6126522250 | 33950 | 33900 | 34000 | 33900 | 1191 |
| 375 | 20240312 | 143300 | 6086126950 | 33900 | 33900 | 33950 | 33900 | 446 |
| 376 | 20240312 | 143200 | 6070999150 | 33900 | 33850 | 34000 | 33850 | 2402 |
| 377 | 20240312 | 143100 | 5989548900 | 33850 | 33850 | 33900 | 33750 | 3896 |
| 378 | 20240312 | 143000 | 5857756800 | 33850 | 33850 | 33900 | 33850 | 277 |
| 379 | 20240312 | 142900 | 5848375700 | 33900 | 33900 | 33900 | 33850 | 261 |
| 380 | 20240312 | 142800 | 5839535000 | 33900 | 33900 | 33900 | 33850 | 182 |
| 381 | 20240312 | 142700 | 5833369700 | 33850 | 33850 | 33950 | 33800 | 1457 |
| 382 | 20240312 | 142600 | 5784037350 | 33950 | 33950 | 33950 | 33850 | 951 |
| 383 | 20240312 | 142500 | 5751795150 | 33900 | 33850 | 33900 | 33850 | 1028 |
| 384 | 20240312 | 142400 | 5716996050 | 33900 | 33800 | 33900 | 33800 | 2642 |
| 385 | 20240312 | 142300 | 5627565200 | 33850 | 33800 | 33850 | 33800 | 863 |
| 386 | 20240312 | 142200 | 5598383150 | 33850 | 33800 | 33850 | 33800 | 262 |
| 387 | 20240312 | 142100 | 5589522850 | 33800 | 33800 | 33850 | 33800 | 1080 |
| 388 | 20240312 | 142000 | 5553003750 | 33850 | 33750 | 33850 | 33750 | 690 |
| 389 | 20240312 | 141900 | 5529679800 | 33750 | 33800 | 33900 | 33700 | 3741 |
| 390 | 20240312 | 141800 | 5403250150 | 33750 | 33750 | 33800 | 33750 | 585 |
| 391 | 20240312 | 141700 | 5383499900 | 33750 | 33800 | 33900 | 33750 | 1095 |
| 392 | 20240312 | 141600 | 5346488000 | 33800 | 33800 | 33800 | 33750 | 357 |
| 393 | 20240312 | 141500 | 5334427500 | 33850 | 33750 | 33850 | 33750 | 1050 |
| 394 | 20240312 | 141400 | 5298941700 | 33800 | 33750 | 33850 | 33750 | 1275 |
| 395 | 20240312 | 141300 | 5255884550 | 33750 | 33750 | 33750 | 33700 | 1815 |
| 396 | 20240312 | 141200 | 5194712800 | 33750 | 33750 | 33750 | 33700 | 577 |
| 397 | 20240312 | 141100 | 5175247900 | 33750 | 33800 | 33800 | 33750 | 474 |
| 398 | 20240312 | 141000 | 5159247950 | 33800 | 33750 | 33800 | 33750 | 1105 |
| 399 | 20240312 | 140900 | 5121947100 | 33750 | 33750 | 33800 | 33750 | 427 |
| 400 | 20240312 | 140800 | 5107527700 | 33750 | 33800 | 33800 | 33750 | 234 |
| 401 | 20240312 | 140700 | 5099625900 | 33800 | 33800 | 33800 | 33750 | 1143 |
| 402 | 20240312 | 140600 | 5061024900 | 33800 | 33800 | 33850 | 33750 | 600 |
| 403 | 20240312 | 140500 | 5040747800 | 33850 | 33800 | 33850 | 33800 | 1105 |
| 404 | 20240312 | 140400 | 5003391750 | 33850 | 33850 | 33850 | 33800 | 429 |
| 405 | 20240312 | 140300 | 4988882350 | 33850 | 33800 | 33850 | 33800 | 252 |
| 406 | 20240312 | 140200 | 4980359850 | 33800 | 33700 | 33850 | 33700 | 1265 |
| 407 | 20240312 | 140100 | 4937593550 | 33700 | 33750 | 33750 | 33700 | 681 |
| 408 | 20240312 | 140000 | 4914613850 | 33750 | 33750 | 33800 | 33700 | 354 |
| 409 | 20240312 | 135900 | 4902666000 | 33700 | 33800 | 33800 | 33700 | 1689 |
| 410 | 20240312 | 135800 | 4845657050 | 33750 | 33750 | 33850 | 33700 | 2179 |
| 411 | 20240312 | 135700 | 4772088300 | 33750 | 33800 | 33800 | 33750 | 276 |
| 412 | 20240312 | 135600 | 4762768350 | 33800 | 33850 | 33850 | 33800 | 765 |
| 413 | 20240312 | 135500 | 4736905950 | 33800 | 33850 | 33850 | 33800 | 1843 |
| 414 | 20240312 | 135400 | 4674598600 | 33850 | 33900 | 33900 | 33850 | 576 |
| 415 | 20240312 | 135300 | 4655088300 | 33900 | 33850 | 33900 | 33850 | 264 |
| 416 | 20240312 | 135200 | 4646147750 | 33900 | 33900 | 33950 | 33850 | 2378 |
| 417 | 20240312 | 135100 | 4565611700 | 33900 | 34000 | 34000 | 33900 | 978 |
| 418 | 20240312 | 135000 | 4532431200 | 34000 | 33950 | 34000 | 33950 | 660 |
| 419 | 20240312 | 134900 | 4510013450 | 34000 | 33950 | 34000 | 33950 | 197 |
| 420 | 20240312 | 134800 | 4503318900 | 34000 | 34000 | 34000 | 33950 | 57 |
| 421 | 20240312 | 134700 | 4501381950 | 33950 | 33950 | 34000 | 33950 | 122 |
| 422 | 20240312 | 134600 | 4497235900 | 34000 | 33950 | 34000 | 33950 | 171 |
| 423 | 20240312 | 134500 | 4491423850 | 34000 | 33950 | 34000 | 33950 | 176 |
| 424 | 20240312 | 134400 | 4485443500 | 33950 | 33950 | 33950 | 33900 | 183 |
| 425 | 20240312 | 134300 | 4479234350 | 33900 | 34000 | 34050 | 33900 | 950 |
| 426 | 20240312 | 134200 | 4446989150 | 33950 | 33950 | 34000 | 33950 | 32 |
| 427 | 20240312 | 134100 | 4445902450 | 33950 | 34000 | 34000 | 33950 | 171 |
| 428 | 20240312 | 134000 | 4440091450 | 33950 | 33950 | 34000 | 33950 | 207 |
| 429 | 20240312 | 133900 | 4433053650 | 33950 | 34000 | 34000 | 33950 | 288 |
| 430 | 20240312 | 133800 | 4423263250 | 34000 | 34050 | 34100 | 34000 | 522 |
| 431 | 20240312 | 133700 | 4405485950 | 34050 | 34050 | 34100 | 34000 | 421 |
| 432 | 20240312 | 133600 | 4391144750 | 34050 | 34000 | 34050 | 34000 | 157 |
| 433 | 20240312 | 133500 | 4385802000 | 34000 | 34000 | 34050 | 34000 | 117 |
| 434 | 20240312 | 133400 | 4381819550 | 34000 | 34050 | 34050 | 34000 | 193 |
| 435 | 20240312 | 133300 | 4375252300 | 34000 | 34000 | 34000 | 33900 | 223 |
| 436 | 20240312 | 133200 | 4367677650 | 34000 | 34000 | 34050 | 34000 | 192 |
| 437 | 20240312 | 133100 | 4361145200 | 34000 | 34000 | 34050 | 34000 | 115 |
| 438 | 20240312 | 133000 | 4357233550 | 34050 | 34000 | 34050 | 34000 | 174 |
| 439 | 20240312 | 132900 | 4351311000 | 33900 | 33900 | 34000 | 33900 | 803 |
| 440 | 20240312 | 132800 | 4324025350 | 33900 | 33950 | 34000 | 33900 | 159 |
| 441 | 20240312 | 132700 | 4318629000 | 33950 | 33950 | 34000 | 33900 | 300 |
| 442 | 20240312 | 132600 | 4308445500 | 33950 | 33900 | 33950 | 33900 | 232 |
| 443 | 20240312 | 132500 | 4300570800 | 33900 | 33950 | 33950 | 33900 | 76 |
| 444 | 20240312 | 132400 | 4297991650 | 33950 | 33900 | 34000 | 33900 | 1277 |
| 445 | 20240312 | 132300 | 4254687750 | 33950 | 33950 | 34000 | 33900 | 145 |
| 446 | 20240312 | 132200 | 4249765850 | 33900 | 33900 | 34000 | 33900 | 124 |
| 447 | 20240312 | 132100 | 4245550350 | 33900 | 33950 | 34050 | 33900 | 278 |
| 448 | 20240312 | 132000 | 4236103300 | 33950 | 33950 | 34000 | 33950 | 394 |
| 449 | 20240312 | 131900 | 4222710950 | 33950 | 33950 | 34000 | 33950 | 59 |
| 450 | 20240312 | 131800 | 4220706200 | 33950 | 33950 | 34000 | 33900 | 244 |
| 451 | 20240312 | 131700 | 4212422300 | 33950 | 33950 | 34000 | 33950 | 196 |
| 452 | 20240312 | 131600 | 4205764250 | 33950 | 33900 | 34050 | 33900 | 181 |
| 453 | 20240312 | 131500 | 4199611900 | 33900 | 34000 | 34050 | 33900 | 833 |
| 454 | 20240312 | 131400 | 4171290850 | 33950 | 33950 | 34000 | 33950 | 350 |
| 455 | 20240312 | 131300 | 4159405550 | 33950 | 33950 | 34000 | 33950 | 91 |
| 456 | 20240312 | 131200 | 4156314350 | 33950 | 33900 | 34000 | 33900 | 66 |
| 457 | 20240312 | 131100 | 4154072300 | 34000 | 33950 | 34000 | 33900 | 546 |
| 458 | 20240312 | 131000 | 4135533750 | 33950 | 33950 | 34000 | 33950 | 162 |
| 459 | 20240312 | 130900 | 4130029550 | 33950 | 34000 | 34050 | 33950 | 426 |
| 460 | 20240312 | 130800 | 4115545000 | 34000 | 34000 | 34000 | 33950 | 600 |
| 461 | 20240312 | 130700 | 4095146800 | 33950 | 33950 | 34000 | 33950 | 388 |
| 462 | 20240312 | 130600 | 4081958350 | 33950 | 34000 | 34000 | 33950 | 194 |
| 463 | 20240312 | 130500 | 4075364650 | 33950 | 33950 | 34000 | 33950 | 226 |
| 464 | 20240312 | 130400 | 4067691550 | 34000 | 33950 | 34000 | 33950 | 96 |
| 465 | 20240312 | 130300 | 4064427800 | 33950 | 34000 | 34000 | 33950 | 274 |
| 466 | 20240312 | 130200 | 4055116850 | 33950 | 33950 | 34000 | 33950 | 214 |
| 467 | 20240312 | 130100 | 4047844100 | 33950 | 34000 | 34000 | 33900 | 57 |
| 468 | 20240312 | 130000 | 4045907350 | 33900 | 33900 | 33950 | 33900 | 395 |
| 469 | 20240312 | 125900 | 4032506100 | 33900 | 33900 | 33950 | 33900 | 45 |
| 470 | 20240312 | 125800 | 4030980350 | 33900 | 33900 | 33950 | 33900 | 121 |
| 471 | 20240312 | 125700 | 4026874900 | 33900 | 33900 | 33950 | 33900 | 837 |
| 472 | 20240312 | 125600 | 3998492850 | 33900 | 33900 | 33950 | 33850 | 265 |
| 473 | 20240312 | 125500 | 3989513200 | 33900 | 33850 | 33950 | 33850 | 335 |
| 474 | 20240312 | 125400 | 3978155700 | 33850 | 33850 | 33950 | 33850 | 124 |
| 475 | 20240312 | 125300 | 3973951850 | 33900 | 33850 | 33900 | 33850 | 289 |
| 476 | 20240312 | 125200 | 3964157050 | 33850 | 33900 | 33900 | 33850 | 872 |
| 477 | 20240312 | 125100 | 3934602600 | 33900 | 33950 | 34000 | 33900 | 959 |
| 478 | 20240312 | 125000 | 3902075950 | 34000 | 33950 | 34000 | 33950 | 132 |
| 479 | 20240312 | 124900 | 3897590900 | 33950 | 33950 | 34000 | 33950 | 172 |
| 480 | 20240312 | 124800 | 3891747850 | 33950 | 34000 | 34000 | 33950 | 92 |
| 481 | 20240312 | 124700 | 3888620750 | 34000 | 33950 | 34000 | 33950 | 111 |
| 482 | 20240312 | 124600 | 3884848600 | 33950 | 33950 | 34000 | 33950 | 361 |
| 483 | 20240312 | 124500 | 3872589100 | 33950 | 33950 | 33950 | 33900 | 631 |
| 484 | 20240312 | 124400 | 3851169850 | 33900 | 33900 | 33950 | 33900 | 136 |
| 485 | 20240312 | 124300 | 3846555300 | 33900 | 33850 | 33950 | 33850 | 73 |
| 486 | 20240312 | 124200 | 3844079600 | 33900 | 33900 | 33900 | 33850 | 321 |
| 487 | 20240312 | 124100 | 3833202850 | 33850 | 33900 | 33900 | 33850 | 230 |
| 488 | 20240312 | 124000 | 3825406350 | 33850 | 33900 | 33950 | 33850 | 317 |
| 489 | 20240312 | 123900 | 3814658350 | 33900 | 33900 | 33900 | 33850 | 190 |
| 490 | 20240312 | 123800 | 3808218650 | 33950 | 33900 | 33950 | 33900 | 144 |
| 491 | 20240312 | 123700 | 3803331500 | 33950 | 33900 | 33950 | 33900 | 124 |
| 492 | 20240312 | 123600 | 3799124400 | 33900 | 33900 | 33950 | 33900 | 253 |
| 493 | 20240312 | 123500 | 3790545350 | 33900 | 33900 | 33950 | 33900 | 161 |
| 494 | 20240312 | 123400 | 3785081900 | 33950 | 33950 | 34000 | 33850 | 1269 |
| 495 | 20240312 | 123300 | 3742060450 | 33950 | 33950 | 34000 | 33950 | 78 |
| 496 | 20240312 | 123200 | 3739410500 | 33950 | 33950 | 34000 | 33950 | 163 |
| 497 | 20240312 | 123100 | 3733871150 | 34000 | 33950 | 34000 | 33950 | 172 |
| 498 | 20240312 | 123000 | 3728028250 | 33950 | 34000 | 34000 | 33950 | 50 |
| 499 | 20240312 | 122900 | 3726328850 | 34000 | 33950 | 34000 | 33950 | 181 |
| 500 | 20240312 | 122800 | 3720178400 | 33900 | 33900 | 34000 | 33900 | 88 |
| 501 | 20240312 | 122700 | 3717191500 | 33950 | 33950 | 34000 | 33950 | 144 |
| 502 | 20240312 | 122600 | 3712300900 | 33950 | 33950 | 34000 | 33950 | 160 |
| 503 | 20240312 | 122500 | 3706863350 | 33900 | 33850 | 34000 | 33850 | 58 |
| 504 | 20240312 | 122400 | 3704894050 | 33850 | 33950 | 34000 | 33850 | 571 |
| 505 | 20240312 | 122300 | 3685531800 | 33950 | 33900 | 34000 | 33900 | 92 |
| 506 | 20240312 | 122200 | 3682404500 | 33900 | 34000 | 34050 | 33850 | 1226 |
| 507 | 20240312 | 122100 | 3640782800 | 34000 | 33950 | 34050 | 33950 | 362 |
| 508 | 20240312 | 122000 | 3628482650 | 33950 | 33950 | 34000 | 33950 | 81 |
| 509 | 20240312 | 121900 | 3625729200 | 34000 | 33950 | 34000 | 33950 | 332 |
| 510 | 20240312 | 121800 | 3614446000 | 33950 | 33950 | 34000 | 33950 | 129 |
| 511 | 20240312 | 121700 | 3610063000 | 33950 | 34000 | 34000 | 33950 | 191 |
| 512 | 20240312 | 121600 | 3603575100 | 33950 | 34000 | 34000 | 33900 | 159 |
| 513 | 20240312 | 121500 | 3598177650 | 33950 | 33900 | 33950 | 33900 | 277 |
| 514 | 20240312 | 121400 | 3588784200 | 33900 | 33950 | 34000 | 33900 | 613 |
| 515 | 20240312 | 121300 | 3567995500 | 33950 | 33900 | 34000 | 33900 | 243 |
| 516 | 20240312 | 121200 | 3559748400 | 33950 | 33900 | 33950 | 33900 | 90 |
| 517 | 20240312 | 121100 | 3556693600 | 33950 | 33950 | 34000 | 33950 | 292 |
| 518 | 20240312 | 121000 | 3546776750 | 33950 | 33900 | 34000 | 33900 | 115 |
| 519 | 20240312 | 120900 | 3542874700 | 34000 | 33900 | 34000 | 33900 | 128 |
| 520 | 20240312 | 120800 | 3538529300 | 33950 | 33900 | 33950 | 33900 | 602 |
| 521 | 20240312 | 120700 | 3518099950 | 33900 | 33850 | 33900 | 33850 | 46 |
| 522 | 20240312 | 120600 | 3516541850 | 33850 | 33850 | 33950 | 33850 | 251 |
| 523 | 20240312 | 120500 | 3508036200 | 33850 | 33800 | 33900 | 33800 | 64 |
| 524 | 20240312 | 120400 | 3505868200 | 33800 | 33800 | 33850 | 33800 | 137 |
| 525 | 20240312 | 120300 | 3501233300 | 33850 | 33850 | 33850 | 33800 | 775 |
| 526 | 20240312 | 120200 | 3474999650 | 33850 | 33850 | 33900 | 33850 | 139 |
| 527 | 20240312 | 120100 | 3470289800 | 33900 | 33950 | 33950 | 33900 | 141 |
| 528 | 20240312 | 120000 | 3465506150 | 33900 | 33900 | 33950 | 33900 | 314 |
| 529 | 20240312 | 115900 | 3454857800 | 33900 | 33900 | 33950 | 33900 | 143 |
| 530 | 20240312 | 115800 | 3450005050 | 33950 | 33900 | 33950 | 33900 | 265 |
| 531 | 20240312 | 115700 | 3441016750 | 33900 | 33950 | 33950 | 33900 | 260 |
| 532 | 20240312 | 115600 | 3432191500 | 33950 | 33950 | 33950 | 33900 | 82 |
| 533 | 20240312 | 115500 | 3429408550 | 33900 | 33950 | 34000 | 33900 | 130 |
| 534 | 20240312 | 115400 | 3424991500 | 34000 | 33900 | 34000 | 33900 | 72 |
| 535 | 20240312 | 115300 | 3422546550 | 33900 | 33950 | 33950 | 33900 | 207 |
| 536 | 20240312 | 115200 | 3415522450 | 33950 | 34000 | 34000 | 33950 | 355 |
| 537 | 20240312 | 115100 | 3403459900 | 34000 | 33900 | 34000 | 33850 | 1147 |
| 538 | 20240312 | 115000 | 3364569600 | 33900 | 33950 | 34000 | 33900 | 347 |
| 539 | 20240312 | 114900 | 3352785800 | 33950 | 33950 | 33950 | 33900 | 1188 |
| 540 | 20240312 | 114800 | 3312453300 | 33950 | 33950 | 34000 | 33950 | 235 |
| 541 | 20240312 | 114700 | 3304473200 | 33950 | 33950 | 34000 | 33950 | 81 |
| 542 | 20240312 | 114600 | 3301721550 | 34000 | 34000 | 34000 | 33950 | 238 |
| 543 | 20240312 | 114500 | 3293634100 | 33950 | 33950 | 34000 | 33950 | 101 |
| 544 | 20240312 | 114400 | 3290203300 | 33950 | 33950 | 34000 | 33950 | 53 |
| 545 | 20240312 | 114300 | 3288402250 | 34000 | 33950 | 34000 | 33900 | 226 |
| 546 | 20240312 | 114200 | 3280725850 | 33950 | 33950 | 34000 | 33950 | 230 |
| 547 | 20240312 | 114100 | 3272909100 | 33950 | 33900 | 33950 | 33900 | 15 |
| 548 | 20240312 | 114000 | 3272400150 | 34000 | 33950 | 34000 | 33900 | 186 |
| 549 | 20240312 | 113900 | 3266082550 | 33950 | 33950 | 33950 | 33900 | 253 |
| 550 | 20240312 | 113800 | 3257495800 | 33950 | 33900 | 33950 | 33900 | 182 |
| 551 | 20240312 | 113700 | 3251323800 | 33950 | 33950 | 34000 | 33950 | 433 |
| 552 | 20240312 | 113600 | 3236619650 | 34000 | 34000 | 34000 | 33950 | 406 |
| 553 | 20240312 | 113500 | 3222817300 | 34000 | 34000 | 34050 | 34000 | 222 |
| 554 | 20240312 | 113400 | 3215267600 | 34000 | 34000 | 34050 | 34000 | 137 |
| 555 | 20240312 | 113300 | 3210605700 | 34000 | 34050 | 34050 | 34000 | 181 |
| 556 | 20240312 | 113200 | 3204446150 | 34000 | 34000 | 34050 | 34000 | 179 |
| 557 | 20240312 | 113100 | 3198358550 | 34000 | 34050 | 34050 | 34000 | 128 |
| 558 | 20240312 | 113000 | 3194002700 | 34050 | 34050 | 34050 | 34000 | 145 |
| 559 | 20240312 | 112900 | 3189067000 | 34000 | 34000 | 34050 | 34000 | 51 |
| 560 | 20240312 | 112800 | 3187331400 | 34000 | 34000 | 34100 | 34000 | 169 |
| 561 | 20240312 | 112700 | 3181578700 | 34100 | 34050 | 34100 | 34000 | 649 |
| 562 | 20240312 | 112600 | 3159499000 | 34050 | 34000 | 34050 | 34000 | 69 |
| 563 | 20240312 | 112500 | 3157151350 | 34000 | 34000 | 34050 | 34000 | 136 |
| 564 | 20240312 | 112400 | 3152522150 | 34000 | 34100 | 34100 | 34000 | 908 |
| 565 | 20240312 | 112300 | 3121633000 | 34050 | 34050 | 34100 | 34050 | 1066 |
| 566 | 20240312 | 112200 | 3085287600 | 34050 | 34050 | 34100 | 34050 | 233 |
| 567 | 20240312 | 112100 | 3077348700 | 34050 | 34050 | 34100 | 34050 | 279 |
| 568 | 20240312 | 112000 | 3067845050 | 34050 | 34050 | 34100 | 34050 | 218 |
| 569 | 20240312 | 111900 | 3060414200 | 34050 | 34050 | 34100 | 34050 | 133 |
| 570 | 20240312 | 111800 | 3055881950 | 34050 | 34050 | 34100 | 34050 | 366 |
| 571 | 20240312 | 111700 | 3043414450 | 34100 | 34050 | 34100 | 34050 | 207 |
| 572 | 20240312 | 111600 | 3036363650 | 34050 | 34100 | 34100 | 34050 | 123 |
| 573 | 20240312 | 111500 | 3032173600 | 34050 | 34050 | 34100 | 34050 | 320 |
| 574 | 20240312 | 111400 | 3021264450 | 34100 | 34050 | 34100 | 34050 | 113 |
| 575 | 20240312 | 111300 | 3017414950 | 34050 | 34050 | 34100 | 34050 | 89 |
| 576 | 20240312 | 111200 | 3014382650 | 34050 | 34000 | 34050 | 34000 | 430 |
| 577 | 20240312 | 111100 | 2999748600 | 34000 | 34000 | 34050 | 33950 | 381 |
| 578 | 20240312 | 111000 | 2986783900 | 33950 | 34050 | 34050 | 33950 | 837 |
| 579 | 20240312 | 110900 | 2958314350 | 34050 | 34100 | 34100 | 34050 | 141 |
| 580 | 20240312 | 110800 | 2953508800 | 34050 | 34050 | 34100 | 34050 | 185 |
| 581 | 20240312 | 110700 | 2947206500 | 34050 | 34000 | 34100 | 34000 | 237 |
| 582 | 20240312 | 110600 | 2939142850 | 34100 | 34000 | 34100 | 34000 | 72 |
| 583 | 20240312 | 110500 | 2936691000 | 34100 | 34200 | 34200 | 34000 | 2096 |
| 584 | 20240312 | 110400 | 2865327050 | 34200 | 34000 | 34200 | 34000 | 4040 |
| 585 | 20240312 | 110300 | 2727373050 | 34000 | 34000 | 34000 | 34000 | 46 |
| 586 | 20240312 | 110200 | 2725809050 | 34000 | 34050 | 34050 | 34000 | 387 |
| 587 | 20240312 | 110100 | 2712638400 | 34050 | 34100 | 34100 | 34050 | 232 |
| 588 | 20240312 | 110000 | 2704736950 | 34050 | 34050 | 34100 | 34000 | 539 |
| 589 | 20240312 | 105900 | 2686383250 | 34050 | 34050 | 34100 | 34050 | 194 |
| 590 | 20240312 | 105800 | 2679772100 | 34050 | 34050 | 34100 | 34050 | 95 |
| 591 | 20240312 | 105700 | 2676535500 | 34050 | 34100 | 34100 | 34050 | 372 |
| 592 | 20240312 | 105600 | 2663860200 | 34150 | 34100 | 34150 | 34100 | 225 |
| 593 | 20240312 | 105500 | 2656180650 | 34100 | 34050 | 34100 | 34050 | 136 |
| 594 | 20240312 | 105400 | 2651543100 | 34050 | 34100 | 34150 | 34050 | 250 |
| 595 | 20240312 | 105300 | 2643016700 | 34150 | 34100 | 34150 | 34050 | 212 |
| 596 | 20240312 | 105200 | 2635783800 | 34100 | 34100 | 34100 | 34100 | 72 |
| 597 | 20240312 | 105100 | 2633328600 | 34100 | 34100 | 34150 | 34050 | 576 |
| 598 | 20240312 | 105000 | 2613685850 | 34150 | 34100 | 34200 | 34000 | 1174 |
| 599 | 20240312 | 104900 | 2573603750 | 34000 | 34100 | 34100 | 34000 | 559 |
| 600 | 20240312 | 104800 | 2554564800 | 34100 | 34100 | 34150 | 34100 | 384 |
| 601 | 20240312 | 104700 | 2541468300 | 34150 | 34150 | 34250 | 34100 | 1686 |
| 602 | 20240312 | 104600 | 2483821450 | 34150 | 34150 | 34200 | 34100 | 1024 |
| 603 | 20240312 | 104500 | 2448850150 | 34150 | 34100 | 34200 | 34100 | 1295 |
| 604 | 20240312 | 104400 | 2404631050 | 34100 | 34100 | 34150 | 34050 | 1169 |
| 605 | 20240312 | 104300 | 2364764800 | 34050 | 34050 | 34100 | 34050 | 455 |
| 606 | 20240312 | 104200 | 2349269850 | 34050 | 34000 | 34050 | 34000 | 392 |
| 607 | 20240312 | 104100 | 2335928550 | 34000 | 34050 | 34050 | 34000 | 214 |
| 608 | 20240312 | 104000 | 2328643900 | 34000 | 34000 | 34050 | 34000 | 435 |
| 609 | 20240312 | 103900 | 2313843950 | 34000 | 34050 | 34100 | 34000 | 1133 |
| 610 | 20240312 | 103800 | 2275266650 | 34050 | 34050 | 34100 | 34000 | 693 |
| 611 | 20240312 | 103700 | 2251662450 | 34000 | 33950 | 34100 | 33950 | 2049 |
| 612 | 20240312 | 103600 | 2181919850 | 33950 | 33900 | 34000 | 33900 | 615 |
| 613 | 20240312 | 103500 | 2161038900 | 33900 | 33900 | 33950 | 33900 | 175 |
| 614 | 20240312 | 103400 | 2155100350 | 33900 | 33900 | 33950 | 33900 | 78 |
| 615 | 20240312 | 103300 | 2152454900 | 33900 | 33900 | 33950 | 33900 | 369 |
| 616 | 20240312 | 103200 | 2139943950 | 33900 | 33950 | 33950 | 33900 | 200 |
| 617 | 20240312 | 103100 | 2133158450 | 33900 | 33900 | 33900 | 33900 | 50 |
| 618 | 20240312 | 103000 | 2131463450 | 33900 | 33950 | 34000 | 33900 | 2580 |
| 619 | 20240312 | 102900 | 2043799000 | 33950 | 33850 | 33950 | 33850 | 1398 |
| 620 | 20240312 | 102800 | 1996377500 | 33900 | 33850 | 33900 | 33850 | 207 |
| 621 | 20240312 | 102700 | 1989365050 | 33850 | 33800 | 33900 | 33800 | 136 |
| 622 | 20240312 | 102600 | 1984759650 | 33850 | 33800 | 33850 | 33750 | 887 |
| 623 | 20240312 | 102500 | 1954761650 | 33800 | 33800 | 33850 | 33800 | 209 |
| 624 | 20240312 | 102400 | 1947691900 | 33800 | 33800 | 33850 | 33800 | 359 |
| 625 | 20240312 | 102300 | 1935555650 | 33800 | 33800 | 33850 | 33800 | 77 |
| 626 | 20240312 | 102200 | 1932952800 | 33850 | 33850 | 33850 | 33800 | 831 |
| 627 | 20240312 | 102100 | 1904857050 | 33850 | 33850 | 33850 | 33800 | 163 |
| 628 | 20240312 | 102000 | 1899345400 | 33800 | 33800 | 33850 | 33800 | 81 |
| 629 | 20240312 | 101900 | 1896607550 | 33800 | 33800 | 33850 | 33800 | 427 |
| 630 | 20240312 | 101800 | 1882157750 | 33800 | 33850 | 33850 | 33800 | 134 |
| 631 | 20240312 | 101700 | 1877623600 | 33800 | 33850 | 33850 | 33800 | 89 |
| 632 | 20240312 | 101600 | 1874615350 | 33800 | 33850 | 33850 | 33800 | 368 |
| 633 | 20240312 | 101500 | 1862160900 | 33850 | 33800 | 33900 | 33800 | 153 |
| 634 | 20240312 | 101400 | 1856982700 | 33800 | 33900 | 33900 | 33800 | 1040 |
| 635 | 20240312 | 101300 | 1821737550 | 33900 | 33900 | 33950 | 33900 | 237 |
| 636 | 20240312 | 101200 | 1813697600 | 33900 | 33900 | 33950 | 33900 | 152 |
| 637 | 20240312 | 101100 | 1808543050 | 33900 | 33850 | 33950 | 33850 | 961 |
| 638 | 20240312 | 101000 | 1775962650 | 33850 | 33850 | 33900 | 33800 | 278 |
| 639 | 20240312 | 100900 | 1766554400 | 33900 | 33800 | 33900 | 33800 | 293 |
| 640 | 20240312 | 100800 | 1756644900 | 33800 | 33900 | 33900 | 33800 | 393 |
| 641 | 20240312 | 100700 | 1743342550 | 33850 | 33850 | 33850 | 33800 | 253 |
| 642 | 20240312 | 100600 | 1734780200 | 33850 | 33800 | 33850 | 33800 | 137 |
| 643 | 20240312 | 100500 | 1730147200 | 33900 | 33900 | 33900 | 33800 | 1408 |
| 644 | 20240312 | 100400 | 1682438800 | 33900 | 33950 | 33950 | 33900 | 505 |
| 645 | 20240312 | 100300 | 1665295950 | 33950 | 33900 | 33950 | 33900 | 134 |
| 646 | 20240312 | 100200 | 1660753150 | 33900 | 33850 | 33900 | 33850 | 1802 |
| 647 | 20240312 | 100100 | 1599748200 | 33850 | 33900 | 34000 | 33850 | 2812 |
| 648 | 20240312 | 100000 | 1504254900 | 33850 | 33850 | 33900 | 33850 | 91 |
| 649 | 20240312 | 095900 | 1501173300 | 33850 | 33800 | 33850 | 33800 | 1129 |
| 650 | 20240312 | 095800 | 1462975800 | 33850 | 33800 | 33850 | 33800 | 68 |
| 651 | 20240312 | 095700 | 1460675100 | 33850 | 33800 | 33850 | 33800 | 149 |
| 652 | 20240312 | 095600 | 1455638250 | 33800 | 33750 | 33800 | 33750 | 542 |
| 653 | 20240312 | 095500 | 1437339150 | 33750 | 33800 | 33850 | 33750 | 695 |
| 654 | 20240312 | 095400 | 1413831000 | 33850 | 33800 | 33850 | 33750 | 2042 |
| 655 | 20240312 | 095300 | 1344772650 | 33750 | 33750 | 33800 | 33750 | 397 |
| 656 | 20240312 | 095200 | 1331372900 | 33800 | 33800 | 33800 | 33750 | 610 |
| 657 | 20240312 | 095100 | 1310762650 | 33800 | 33750 | 33850 | 33750 | 549 |
| 658 | 20240312 | 095000 | 1292207500 | 33750 | 33850 | 33850 | 33750 | 632 |
| 659 | 20240312 | 094900 | 1270848200 | 33800 | 33750 | 33850 | 33750 | 667 |
| 660 | 20240312 | 094800 | 1248307650 | 33750 | 33750 | 33800 | 33750 | 246 |
| 661 | 20240312 | 094700 | 1240004100 | 33750 | 33750 | 33800 | 33700 | 561 |
| 662 | 20240312 | 094600 | 1221077300 | 33700 | 33700 | 33800 | 33650 | 368 |
| 663 | 20240312 | 094500 | 1208670250 | 33650 | 33600 | 33750 | 33600 | 646 |
| 664 | 20240312 | 094400 | 1186892500 | 33600 | 33600 | 33600 | 33550 | 449 |
| 665 | 20240312 | 094300 | 1171807000 | 33500 | 33550 | 33650 | 33500 | 305 |
| 666 | 20240312 | 094200 | 1161575000 | 33550 | 33650 | 33650 | 33550 | 536 |
| 667 | 20240312 | 094100 | 1143554300 | 33700 | 33650 | 33700 | 33600 | 498 |
| 668 | 20240312 | 094000 | 1126808450 | 33650 | 33550 | 33800 | 33550 | 507 |
| 669 | 20240312 | 093900 | 1109754300 | 33800 | 33500 | 33800 | 33450 | 746 |
| 670 | 20240312 | 093800 | 1084668200 | 33450 | 33500 | 33500 | 33450 | 838 |
| 671 | 20240312 | 093700 | 1056631650 | 33500 | 33500 | 33500 | 33450 | 328 |
| 672 | 20240312 | 093600 | 1045645350 | 33500 | 33500 | 33500 | 33450 | 1153 |
| 673 | 20240312 | 093500 | 1007044100 | 33500 | 33550 | 33550 | 33500 | 2011 |
| 674 | 20240312 | 093400 | 939616100 | 33600 | 33600 | 33600 | 33550 | 235 |
| 675 | 20240312 | 093300 | 931722850 | 33600 | 33600 | 33650 | 33600 | 119 |
| 676 | 20240312 | 093200 | 927724400 | 33600 | 33600 | 33650 | 33600 | 845 |
| 677 | 20240312 | 093100 | 899332350 | 33600 | 33700 | 33700 | 33600 | 955 |
| 678 | 20240312 | 093000 | 867207350 | 33700 | 33700 | 33800 | 33700 | 524 |
| 679 | 20240312 | 092900 | 849547400 | 33750 | 33800 | 33800 | 33750 | 860 |
| 680 | 20240312 | 092800 | 820512000 | 33800 | 33800 | 33800 | 33750 | 471 |
| 681 | 20240312 | 092700 | 804592500 | 33800 | 33850 | 33850 | 33800 | 408 |
| 682 | 20240312 | 092600 | 790786750 | 33850 | 33850 | 33900 | 33850 | 527 |
| 683 | 20240312 | 092500 | 772947750 | 33850 | 33850 | 33850 | 33850 | 48 |
| 684 | 20240312 | 092400 | 771322950 | 33900 | 33900 | 33900 | 33850 | 82 |
| 685 | 20240312 | 092300 | 768543450 | 33900 | 33950 | 34000 | 33900 | 754 |
| 686 | 20240312 | 092200 | 742954050 | 33950 | 34000 | 34000 | 33850 | 186 |
| 687 | 20240312 | 092100 | 736641500 | 33850 | 33800 | 33850 | 33800 | 137 |
| 688 | 20240312 | 092000 | 732004350 | 33850 | 33800 | 33850 | 33800 | 660 |
| 689 | 20240312 | 091900 | 709685750 | 33900 | 33900 | 33900 | 33800 | 449 |
| 690 | 20240312 | 091800 | 694481600 | 34000 | 33950 | 34000 | 33900 | 2215 |
| 691 | 20240312 | 091700 | 619291500 | 33950 | 34000 | 34000 | 33950 | 819 |
| 692 | 20240312 | 091600 | 591456400 | 34000 | 33950 | 34050 | 33900 | 1597 |
| 693 | 20240312 | 091500 | 537121650 | 33950 | 34050 | 34050 | 33950 | 867 |
| 694 | 20240312 | 091400 | 507636750 | 34000 | 33900 | 34050 | 33900 | 1105 |
| 695 | 20240312 | 091300 | 470072050 | 33950 | 33900 | 34000 | 33900 | 1654 |
| 696 | 20240312 | 091200 | 413861550 | 33900 | 33800 | 33900 | 33800 | 738 |
| 697 | 20240312 | 091100 | 388862850 | 33800 | 33750 | 33800 | 33650 | 243 |
| 698 | 20240312 | 091000 | 380656900 | 33750 | 33700 | 33800 | 33600 | 978 |
| 699 | 20240312 | 090900 | 347674250 | 33600 | 33600 | 33650 | 33500 | 2241 |
| 700 | 20240312 | 090800 | 272404450 | 33600 | 33600 | 33600 | 33600 | 136 |
| 701 | 20240312 | 090700 | 267834850 | 33600 | 33650 | 33650 | 33600 | 159 |
| 702 | 20240312 | 090600 | 262491900 | 33650 | 33600 | 33650 | 33600 | 453 |
| 703 | 20240312 | 090500 | 247270600 | 33600 | 33700 | 33700 | 33600 | 444 |
| 704 | 20240312 | 090400 | 232349000 | 33700 | 33550 | 33700 | 33550 | 172 |
| 705 | 20240312 | 090300 | 226569650 | 33600 | 33600 | 33700 | 33550 | 614 |
| 706 | 20240312 | 090200 | 205929200 | 33600 | 33600 | 33600 | 33550 | 1206 |
| 707 | 20240312 | 090100 | 165423750 | 33600 | 33650 | 33650 | 33550 | 2310 |
| 708 | 20240312 | 090000 | 87802100 | 33650 | 33650 | 33800 | 33650 | 2604 |