38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 205300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 3 | 20240315 | 205200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240315 | 205100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240315 | 205000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240315 | 204900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240315 | 204800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240315 | 204700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240315 | 204600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240315 | 204500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240315 | 204400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240315 | 204300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240315 | 204200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240315 | 204100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240315 | 204000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240315 | 203900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240315 | 203800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240315 | 203700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240315 | 203600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240315 | 203500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240315 | 203400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240315 | 203300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240315 | 203200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240315 | 203100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240315 | 203000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240315 | 202900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240315 | 202800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240315 | 202700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240315 | 202600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240315 | 202500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240315 | 202400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240315 | 202300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 33 | 20240315 | 202200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240315 | 202100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240315 | 202000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240315 | 201900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240315 | 201800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240315 | 201700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240315 | 201600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240315 | 201500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240315 | 201400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240315 | 201300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240315 | 201200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240315 | 201100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240315 | 201000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240315 | 200900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240315 | 200800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240315 | 200700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240315 | 200600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240315 | 200500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240315 | 200400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240315 | 200300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240315 | 200200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240315 | 200100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240315 | 200000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240315 | 195900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240315 | 195800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240315 | 195700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240315 | 195600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240315 | 195500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240315 | 195400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240315 | 195300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 63 | 20240315 | 195200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240315 | 195100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240315 | 195000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240315 | 194900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240315 | 194800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240315 | 194700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240315 | 194600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240315 | 194500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240315 | 194400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240315 | 194300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240315 | 194200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240315 | 194100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240315 | 194000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240315 | 193900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240315 | 193800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240315 | 193700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240315 | 193600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240315 | 193500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240315 | 193400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240315 | 193300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240315 | 193200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240315 | 193100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240315 | 193000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240315 | 192900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240315 | 192800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240315 | 192700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240315 | 192600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240315 | 192500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240315 | 192400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240315 | 192300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 93 | 20240315 | 192200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240315 | 192100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240315 | 192000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240315 | 191900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240315 | 191800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240315 | 191700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240315 | 191600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240315 | 191500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240315 | 191400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240315 | 191300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240315 | 191200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240315 | 191100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240315 | 191000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240315 | 190900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240315 | 190800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240315 | 190700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240315 | 190600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240315 | 190500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240315 | 190400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240315 | 190300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240315 | 190200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240315 | 190100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240315 | 190000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240315 | 185900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240315 | 185800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240315 | 185700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240315 | 185600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240315 | 185500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240315 | 185400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240315 | 185300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 123 | 20240315 | 185200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240315 | 185100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240315 | 185000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240315 | 184900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240315 | 184800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240315 | 184700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240315 | 184600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240315 | 184500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240315 | 184400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240315 | 184300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240315 | 184200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240315 | 184100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240315 | 184000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240315 | 183900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240315 | 183800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240315 | 183700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240315 | 183600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240315 | 183500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240315 | 183400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240315 | 183300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240315 | 183200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240315 | 183100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240315 | 183000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240315 | 182900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240315 | 182800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240315 | 182700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240315 | 182600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240315 | 182500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240315 | 182400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240315 | 182300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 153 | 20240315 | 182200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240315 | 182100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240315 | 182000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240315 | 181900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240315 | 181800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240315 | 181700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240315 | 181600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240315 | 181500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240315 | 181400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240315 | 181300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240315 | 181200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240315 | 181100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240315 | 181000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240315 | 180900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240315 | 180800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240315 | 180700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240315 | 180600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240315 | 180500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240315 | 180400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240315 | 180300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240315 | 180200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240315 | 180100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240315 | 180000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240315 | 175900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240315 | 175800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240315 | 175700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240315 | 175600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240315 | 175500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240315 | 175400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240315 | 175300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 183 | 20240315 | 175200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240315 | 175100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240315 | 175000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240315 | 174900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240315 | 174800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240315 | 174700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240315 | 174600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240315 | 174500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240315 | 174400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240315 | 174300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240315 | 174200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240315 | 174100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240315 | 174000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240315 | 173900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240315 | 173800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240315 | 173700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240315 | 173600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240315 | 173500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240315 | 173400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240315 | 173300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240315 | 173200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240315 | 173100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240315 | 173000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240315 | 172900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240315 | 172800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240315 | 172700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240315 | 172600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240315 | 172500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240315 | 172400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240315 | 172300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 213 | 20240315 | 172200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240315 | 172100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240315 | 172000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240315 | 171900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240315 | 171800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240315 | 171700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240315 | 171600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240315 | 171500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240315 | 171400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240315 | 171300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240315 | 171200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240315 | 171100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240315 | 171000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240315 | 170900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240315 | 170800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240315 | 170700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240315 | 170600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240315 | 170500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240315 | 170400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240315 | 170300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240315 | 170200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20240315 | 170100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20240315 | 170000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20240315 | 165900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20240315 | 165800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20240315 | 165700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20240315 | 165600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20240315 | 165500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20240315 | 165400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20240315 | 165300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 243 | 20240315 | 165200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20240315 | 165100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20240315 | 165000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20240315 | 164900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20240315 | 164800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20240315 | 164700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20240315 | 164600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20240315 | 164500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20240315 | 164400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20240315 | 164300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20240315 | 164200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20240315 | 164100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20240315 | 164000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20240315 | 163900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20240315 | 163800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20240315 | 163700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20240315 | 163600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20240315 | 163500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20240315 | 163400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20240315 | 163300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20240315 | 163200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20240315 | 163100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20240315 | 163000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20240315 | 162900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20240315 | 162800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20240315 | 162700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20240315 | 162600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20240315 | 162500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20240315 | 162400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20240315 | 162300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 273 | 20240315 | 162200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20240315 | 162100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20240315 | 162000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20240315 | 161900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20240315 | 161800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20240315 | 161700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20240315 | 161600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20240315 | 161500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20240315 | 161400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20240315 | 161300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20240315 | 161200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20240315 | 161100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20240315 | 161000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 286 | 20240315 | 160900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20240315 | 160800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20240315 | 160700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20240315 | 160600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20240315 | 160500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20240315 | 160400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20240315 | 160300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 293 | 20240315 | 160200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20240315 | 160100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 295 | 20240315 | 160000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 296 | 20240315 | 155900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 297 | 20240315 | 155800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 298 | 20240315 | 155700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 299 | 20240315 | 155600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 300 | 20240315 | 155500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 301 | 20240315 | 155400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 302 | 20240315 | 155300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 303 | 20240315 | 155200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 304 | 20240315 | 155100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 305 | 20240315 | 155000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 306 | 20240315 | 154900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 307 | 20240315 | 154800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 308 | 20240315 | 154700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 309 | 20240315 | 154600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 310 | 20240315 | 154500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 311 | 20240315 | 154400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 312 | 20240315 | 154300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 313 | 20240315 | 154200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 314 | 20240315 | 154100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 315 | 20240315 | 154000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 316 | 20240315 | 153900 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 317 | 20240315 | 153800 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 318 | 20240315 | 153700 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 319 | 20240315 | 153600 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 320 | 20240315 | 153500 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 321 | 20240315 | 153400 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 322 | 20240315 | 153300 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 323 | 20240315 | 153200 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 324 | 20240315 | 153100 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 325 | 20240315 | 153000 | 4744425950 | 32800 | 32800 | 32800 | 32800 | 1788 |
| 326 | 20240315 | 152900 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 327 | 20240315 | 152800 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 328 | 20240315 | 152700 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 329 | 20240315 | 152600 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 330 | 20240315 | 152500 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 331 | 20240315 | 152400 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 332 | 20240315 | 152300 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 333 | 20240315 | 152200 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 334 | 20240315 | 152100 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 335 | 20240315 | 152000 | 4685779550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 336 | 20240315 | 151900 | 4685779550 | 32900 | 32950 | 32950 | 32800 | 179 |
| 337 | 20240315 | 151800 | 4679893800 | 32950 | 32950 | 32950 | 32800 | 1880 |
| 338 | 20240315 | 151700 | 4618155550 | 32900 | 33000 | 33000 | 32900 | 919 |
| 339 | 20240315 | 151600 | 4587910850 | 32950 | 33000 | 33000 | 32950 | 98 |
| 340 | 20240315 | 151500 | 4584676900 | 32900 | 32900 | 33000 | 32900 | 29 |
| 341 | 20240315 | 151400 | 4583722300 | 32900 | 33000 | 33000 | 32900 | 158 |
| 342 | 20240315 | 151300 | 4578515650 | 32950 | 32850 | 32950 | 32800 | 4405 |
| 343 | 20240315 | 151200 | 4433570800 | 32850 | 32900 | 32900 | 32850 | 380 |
| 344 | 20240315 | 151100 | 4421079700 | 32850 | 32850 | 32900 | 32850 | 51 |
| 345 | 20240315 | 151000 | 4419403600 | 32850 | 32900 | 32900 | 32850 | 371 |
| 346 | 20240315 | 150900 | 4407200800 | 32900 | 32900 | 32900 | 32900 | 47 |
| 347 | 20240315 | 150800 | 4405654500 | 32900 | 32850 | 32900 | 32850 | 66 |
| 348 | 20240315 | 150700 | 4403486000 | 32900 | 32900 | 32900 | 32900 | 136 |
| 349 | 20240315 | 150600 | 4399011600 | 32800 | 32950 | 32950 | 32800 | 167 |
| 350 | 20240315 | 150500 | 4393533100 | 32850 | 32850 | 32900 | 32800 | 2233 |
| 351 | 20240315 | 150400 | 4320101000 | 32900 | 32950 | 32950 | 32850 | 840 |
| 352 | 20240315 | 150300 | 4292464800 | 33000 | 33000 | 33000 | 33000 | 7 |
| 353 | 20240315 | 150200 | 4292233800 | 33000 | 33000 | 33050 | 33000 | 207 |
| 354 | 20240315 | 150100 | 4285398800 | 33000 | 33000 | 33050 | 33000 | 71 |
| 355 | 20240315 | 150000 | 4283055550 | 33000 | 33000 | 33000 | 32950 | 168 |
| 356 | 20240315 | 145900 | 4277516550 | 33000 | 33000 | 33000 | 33000 | 29 |
| 357 | 20240315 | 145800 | 4276559550 | 33000 | 33050 | 33050 | 32950 | 180 |
| 358 | 20240315 | 145700 | 4270619200 | 33050 | 33050 | 33050 | 33000 | 118 |
| 359 | 20240315 | 145600 | 4266724050 | 33050 | 33050 | 33050 | 33000 | 63 |
| 360 | 20240315 | 145500 | 4264642950 | 33000 | 33050 | 33050 | 33000 | 31 |
| 361 | 20240315 | 145400 | 4263618450 | 33000 | 33000 | 33050 | 33000 | 209 |
| 362 | 20240315 | 145300 | 4256718500 | 33000 | 33000 | 33050 | 33000 | 177 |
| 363 | 20240315 | 145200 | 4250871900 | 33000 | 33000 | 33050 | 32900 | 861 |
| 364 | 20240315 | 145100 | 4222455300 | 32900 | 32950 | 33000 | 32900 | 104 |
| 365 | 20240315 | 145000 | 4219028150 | 32950 | 32950 | 33000 | 32900 | 556 |
| 366 | 20240315 | 144900 | 4200707350 | 32900 | 32950 | 32950 | 32900 | 218 |
| 367 | 20240315 | 144800 | 4193526950 | 32950 | 32950 | 33000 | 32950 | 226 |
| 368 | 20240315 | 144700 | 4186078950 | 32900 | 33000 | 33000 | 32900 | 350 |
| 369 | 20240315 | 144600 | 4174549950 | 33000 | 32900 | 33000 | 32850 | 1582 |
| 370 | 20240315 | 144500 | 4122444600 | 32900 | 32850 | 32900 | 32850 | 348 |
| 371 | 20240315 | 144400 | 4111004100 | 32850 | 32850 | 32850 | 32800 | 215 |
| 372 | 20240315 | 144300 | 4103951350 | 32850 | 32750 | 32850 | 32750 | 877 |
| 373 | 20240315 | 144200 | 4075176800 | 32750 | 32850 | 32850 | 32750 | 417 |
| 374 | 20240315 | 144100 | 4061501500 | 32850 | 32800 | 32850 | 32750 | 1158 |
| 375 | 20240315 | 144000 | 4023567100 | 32800 | 32850 | 32850 | 32800 | 706 |
| 376 | 20240315 | 143900 | 4000410050 | 32800 | 32850 | 32850 | 32800 | 107 |
| 377 | 20240315 | 143800 | 3996900100 | 32850 | 32850 | 32900 | 32800 | 1335 |
| 378 | 20240315 | 143700 | 3953085200 | 32900 | 32850 | 32900 | 32850 | 11 |
| 379 | 20240315 | 143600 | 3952723800 | 32850 | 32850 | 32850 | 32850 | 156 |
| 380 | 20240315 | 143500 | 3947599200 | 32800 | 32850 | 32850 | 32800 | 156 |
| 381 | 20240315 | 143400 | 3942482050 | 32850 | 32900 | 32900 | 32850 | 355 |
| 382 | 20240315 | 143300 | 3930820250 | 32850 | 32900 | 32900 | 32850 | 171 |
| 383 | 20240315 | 143200 | 3925202550 | 32900 | 32900 | 32900 | 32900 | 15 |
| 384 | 20240315 | 143100 | 3924709050 | 32900 | 32900 | 32900 | 32900 | 102 |
| 385 | 20240315 | 143000 | 3921353250 | 32900 | 32900 | 32900 | 32900 | 7 |
| 386 | 20240315 | 142900 | 3921122950 | 32850 | 32850 | 32850 | 32850 | 146 |
| 387 | 20240315 | 142800 | 3916326850 | 32800 | 32850 | 32850 | 32800 | 342 |
| 388 | 20240315 | 142700 | 3905097150 | 32850 | 32950 | 32950 | 32850 | 597 |
| 389 | 20240315 | 142600 | 3885476800 | 32950 | 32950 | 32950 | 32950 | 2 |
| 390 | 20240315 | 142500 | 3885410900 | 32900 | 32950 | 32950 | 32900 | 11 |
| 391 | 20240315 | 142400 | 3885048550 | 32950 | 32950 | 32950 | 32950 | 11 |
| 392 | 20240315 | 142300 | 3884686100 | 32950 | 32950 | 33000 | 32850 | 31 |
| 393 | 20240315 | 142200 | 3883665050 | 32950 | 32950 | 32950 | 32850 | 292 |
| 394 | 20240315 | 142100 | 3874054000 | 32950 | 33000 | 33050 | 32950 | 105 |
| 395 | 20240315 | 142000 | 3870588800 | 33050 | 33000 | 33050 | 33000 | 18 |
| 396 | 20240315 | 141900 | 3869994400 | 33000 | 33000 | 33050 | 33000 | 217 |
| 397 | 20240315 | 141800 | 3862827900 | 33050 | 33000 | 33050 | 33000 | 24 |
| 398 | 20240315 | 141700 | 3862035250 | 32950 | 32950 | 32950 | 32950 | 67 |
| 399 | 20240315 | 141600 | 3859827600 | 32950 | 32900 | 32950 | 32900 | 312 |
| 400 | 20240315 | 141500 | 3849547350 | 32950 | 32950 | 32950 | 32900 | 241 |
| 401 | 20240315 | 141400 | 3841617600 | 32950 | 33000 | 33000 | 32950 | 45 |
| 402 | 20240315 | 141300 | 3840134750 | 33050 | 33050 | 33100 | 33050 | 5 |
| 403 | 20240315 | 141200 | 3839969400 | 33100 | 32900 | 33100 | 32900 | 1353 |
| 404 | 20240315 | 141100 | 3795229350 | 32900 | 32900 | 33000 | 32900 | 7 |
| 405 | 20240315 | 141000 | 3794998950 | 33000 | 32950 | 33000 | 32950 | 343 |
| 406 | 20240315 | 140900 | 3783684050 | 32950 | 32850 | 32950 | 32850 | 198 |
| 407 | 20240315 | 140800 | 3777165950 | 32850 | 32850 | 32850 | 32850 | 59 |
| 408 | 20240315 | 140700 | 3775227800 | 32800 | 32950 | 32950 | 32800 | 66 |
| 409 | 20240315 | 140600 | 3773061900 | 32850 | 32950 | 32950 | 32850 | 73 |
| 410 | 20240315 | 140500 | 3770663300 | 32950 | 32950 | 32950 | 32950 | 8 |
| 411 | 20240315 | 140400 | 3770399700 | 32950 | 32950 | 32950 | 32950 | 2 |
| 412 | 20240315 | 140300 | 3770333800 | 32900 | 32900 | 32950 | 32900 | 219 |
| 413 | 20240315 | 140200 | 3763128450 | 32900 | 32900 | 32900 | 32900 | 1 |
| 414 | 20240315 | 140100 | 3763095550 | 32900 | 32850 | 32900 | 32850 | 22 |
| 415 | 20240315 | 140000 | 3762372750 | 32850 | 32800 | 32850 | 32800 | 59 |
| 416 | 20240315 | 135900 | 3760436250 | 32800 | 32950 | 32950 | 32800 | 395 |
| 417 | 20240315 | 135800 | 3747458400 | 32950 | 32950 | 32950 | 32900 | 71 |
| 418 | 20240315 | 135700 | 3745122400 | 32950 | 32950 | 32950 | 32950 | 5 |
| 419 | 20240315 | 135600 | 3744957650 | 32950 | 32900 | 32950 | 32900 | 32 |
| 420 | 20240315 | 135500 | 3743904800 | 32950 | 32950 | 32950 | 32950 | 13 |
| 421 | 20240315 | 135400 | 3743476450 | 32950 | 32900 | 32950 | 32900 | 8 |
| 422 | 20240315 | 135300 | 3743212950 | 32900 | 32900 | 32950 | 32900 | 14 |
| 423 | 20240315 | 135200 | 3742752150 | 32900 | 32900 | 32950 | 32850 | 539 |
| 424 | 20240315 | 135100 | 3725001350 | 32950 | 32900 | 32950 | 32850 | 127 |
| 425 | 20240315 | 135000 | 3720819550 | 32900 | 32950 | 32950 | 32800 | 1808 |
| 426 | 20240315 | 134900 | 3661482800 | 32900 | 32950 | 32950 | 32900 | 90 |
| 427 | 20240315 | 134800 | 3658520600 | 32900 | 32950 | 32950 | 32900 | 301 |
| 428 | 20240315 | 134700 | 3648617450 | 32950 | 33000 | 33000 | 32900 | 316 |
| 429 | 20240315 | 134600 | 3638206600 | 33000 | 33100 | 33100 | 33000 | 1683 |
| 430 | 20240315 | 134500 | 3582624400 | 33150 | 33100 | 33150 | 33100 | 154 |
| 431 | 20240315 | 134400 | 3577526300 | 33100 | 33100 | 33150 | 33100 | 7 |
| 432 | 20240315 | 134300 | 3577294550 | 33150 | 33150 | 33150 | 33150 | 5 |
| 433 | 20240315 | 134200 | 3577128800 | 33150 | 33150 | 33150 | 33100 | 259 |
| 434 | 20240315 | 134100 | 3568555450 | 33150 | 33150 | 33150 | 33150 | 10 |
| 435 | 20240315 | 134000 | 3568223950 | 33100 | 33150 | 33150 | 33100 | 15 |
| 436 | 20240315 | 133900 | 3567727400 | 33050 | 33150 | 33200 | 33050 | 567 |
| 437 | 20240315 | 133800 | 3548971100 | 33150 | 33100 | 33150 | 33100 | 25 |
| 438 | 20240315 | 133700 | 3548143000 | 33150 | 33100 | 33150 | 33100 | 3 |
| 439 | 20240315 | 133600 | 3548043650 | 33100 | 33150 | 33150 | 33100 | 216 |
| 440 | 20240315 | 133500 | 3540888800 | 33100 | 33150 | 33200 | 33100 | 594 |
| 441 | 20240315 | 133400 | 3521208450 | 33150 | 33100 | 33150 | 33100 | 124 |
| 442 | 20240315 | 133300 | 3517102900 | 33100 | 33150 | 33150 | 33100 | 154 |
| 443 | 20240315 | 133200 | 3512005150 | 33150 | 33200 | 33200 | 33150 | 183 |
| 444 | 20240315 | 133100 | 3505938650 | 33200 | 33150 | 33200 | 33150 | 501 |
| 445 | 20240315 | 133000 | 3489330450 | 33150 | 33250 | 33250 | 33150 | 545 |
| 446 | 20240315 | 132900 | 3471241850 | 33200 | 33200 | 33200 | 33200 | 226 |
| 447 | 20240315 | 132800 | 3463738650 | 33250 | 33200 | 33250 | 33200 | 127 |
| 448 | 20240315 | 132700 | 3459520800 | 33250 | 33250 | 33250 | 33250 | 28 |
| 449 | 20240315 | 132600 | 3458589800 | 33250 | 33250 | 33250 | 33250 | 10 |
| 450 | 20240315 | 132500 | 3458257300 | 33250 | 33250 | 33250 | 33250 | 10 |
| 451 | 20240315 | 132400 | 3457924800 | 33200 | 33250 | 33250 | 33200 | 16 |
| 452 | 20240315 | 132300 | 3457393350 | 33250 | 33250 | 33250 | 33250 | 130 |
| 453 | 20240315 | 132200 | 3453070850 | 33300 | 33300 | 33300 | 33250 | 137 |
| 454 | 20240315 | 132100 | 3448514000 | 33350 | 33300 | 33350 | 33300 | 40 |
| 455 | 20240315 | 132000 | 3447181000 | 33300 | 33300 | 33300 | 33300 | 19 |
| 456 | 20240315 | 131900 | 3446548300 | 33350 | 33400 | 33400 | 33350 | 33 |
| 457 | 20240315 | 131800 | 3445446150 | 33300 | 33400 | 33450 | 33300 | 1809 |
| 458 | 20240315 | 131700 | 3385042850 | 33450 | 33400 | 33450 | 33400 | 20 |
| 459 | 20240315 | 131600 | 3384374300 | 33400 | 33400 | 33400 | 33400 | 200 |
| 460 | 20240315 | 131500 | 3377694300 | 33450 | 33400 | 33450 | 33400 | 54 |
| 461 | 20240315 | 131400 | 3375888150 | 33450 | 33400 | 33450 | 33400 | 4 |
| 462 | 20240315 | 131300 | 3375754500 | 33400 | 33400 | 33400 | 33400 | 77 |
| 463 | 20240315 | 131200 | 3373182700 | 33400 | 33400 | 33400 | 33350 | 10 |
| 464 | 20240315 | 131100 | 3372848800 | 33400 | 33400 | 33400 | 33400 | 3 |
| 465 | 20240315 | 131000 | 3372748600 | 33350 | 33350 | 33350 | 33350 | 25 |
| 466 | 20240315 | 130900 | 3371914850 | 33400 | 33300 | 33400 | 33300 | 6 |
| 467 | 20240315 | 130800 | 3371714550 | 33250 | 33250 | 33250 | 33250 | 3 |
| 468 | 20240315 | 130700 | 3371614800 | 33250 | 33300 | 33300 | 33250 | 28 |
| 469 | 20240315 | 130600 | 3370682950 | 33300 | 33300 | 33300 | 33300 | 70 |
| 470 | 20240315 | 130500 | 3368351950 | 33350 | 33300 | 33350 | 33250 | 30 |
| 471 | 20240315 | 130400 | 3367353400 | 33250 | 33350 | 33350 | 33250 | 6 |
| 472 | 20240315 | 130300 | 3367153800 | 33350 | 33300 | 33350 | 33250 | 212 |
| 473 | 20240315 | 130200 | 3360094500 | 33300 | 33350 | 33350 | 33300 | 155 |
| 474 | 20240315 | 130100 | 3354932900 | 33350 | 33350 | 33350 | 33350 | 2 |
| 475 | 20240315 | 130000 | 3354866200 | 33350 | 33350 | 33350 | 33350 | 7 |
| 476 | 20240315 | 125900 | 3354632750 | 33350 | 33350 | 33350 | 33350 | 2 |
| 477 | 20240315 | 125800 | 3354566050 | 33300 | 33300 | 33300 | 33300 | 18 |
| 478 | 20240315 | 125700 | 3353966650 | 33300 | 33250 | 33300 | 33250 | 4 |
| 479 | 20240315 | 125600 | 3353833500 | 33200 | 33250 | 33300 | 33200 | 65 |
| 480 | 20240315 | 125500 | 3351675100 | 33250 | 33300 | 33300 | 33250 | 23 |
| 481 | 20240315 | 125400 | 3350909750 | 33200 | 33300 | 33300 | 33200 | 101 |
| 482 | 20240315 | 125300 | 3347551150 | 33300 | 33300 | 33300 | 33300 | 1 |
| 483 | 20240315 | 125200 | 3347517850 | 33300 | 33300 | 33300 | 33300 | 1 |
| 484 | 20240315 | 125100 | 3347484550 | 33400 | 33250 | 33400 | 33250 | 58 |
| 485 | 20240315 | 125000 | 3345554350 | 33250 | 33200 | 33250 | 33200 | 16 |
| 486 | 20240315 | 124900 | 3345022850 | 33250 | 33250 | 33250 | 33250 | 50 |
| 487 | 20240315 | 124800 | 3343360350 | 33250 | 33250 | 33300 | 33250 | 110 |
| 488 | 20240315 | 124700 | 3339702400 | 33250 | 33250 | 33300 | 33250 | 237 |
| 489 | 20240315 | 124600 | 3331822050 | 33300 | 33300 | 33300 | 33250 | 27 |
| 490 | 20240315 | 124500 | 3330923150 | 33300 | 33300 | 33300 | 33300 | 65 |
| 491 | 20240315 | 124400 | 3328758650 | 33300 | 33250 | 33300 | 33250 | 101 |
| 492 | 20240315 | 124300 | 3325400350 | 33250 | 33300 | 33300 | 33250 | 2 |
| 493 | 20240315 | 124200 | 3325333800 | 33300 | 33250 | 33300 | 33250 | 26 |
| 494 | 20240315 | 124100 | 3324468400 | 33300 | 33300 | 33300 | 33300 | 64 |
| 495 | 20240315 | 124000 | 3322337200 | 33350 | 33300 | 33350 | 33300 | 15 |
| 496 | 20240315 | 123900 | 3321837200 | 33300 | 33300 | 33350 | 33250 | 49 |
| 497 | 20240315 | 123800 | 3320204050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 498 | 20240315 | 123700 | 3320204050 | 33250 | 33250 | 33300 | 33250 | 12 |
| 499 | 20240315 | 123600 | 3319805000 | 33250 | 33150 | 33250 | 33150 | 133 |
| 500 | 20240315 | 123500 | 3315384850 | 33150 | 33200 | 33200 | 33100 | 357 |
| 501 | 20240315 | 123400 | 3303542500 | 33150 | 33150 | 33200 | 33150 | 446 |
| 502 | 20240315 | 123300 | 3288752600 | 33200 | 33200 | 33250 | 33150 | 650 |
| 503 | 20240315 | 123200 | 3267177350 | 33250 | 33200 | 33250 | 33150 | 11 |
| 504 | 20240315 | 123100 | 3266811800 | 33250 | 33200 | 33250 | 33200 | 154 |
| 505 | 20240315 | 123000 | 3261695950 | 33200 | 33200 | 33250 | 33200 | 225 |
| 506 | 20240315 | 122900 | 3254224650 | 33200 | 33250 | 33250 | 33200 | 311 |
| 507 | 20240315 | 122800 | 3243889850 | 33300 | 33300 | 33300 | 33250 | 321 |
| 508 | 20240315 | 122700 | 3233205950 | 33300 | 33300 | 33300 | 33300 | 2 |
| 509 | 20240315 | 122600 | 3233139350 | 33300 | 33300 | 33300 | 33300 | 1 |
| 510 | 20240315 | 122500 | 3233106050 | 33350 | 33300 | 33350 | 33300 | 98 |
| 511 | 20240315 | 122400 | 3229838050 | 33250 | 33300 | 33300 | 33250 | 247 |
| 512 | 20240315 | 122300 | 3221624900 | 33250 | 33300 | 33300 | 33250 | 5 |
| 513 | 20240315 | 122200 | 3221458550 | 33300 | 33300 | 33300 | 33300 | 30 |
| 514 | 20240315 | 122100 | 3220459550 | 33300 | 33350 | 33350 | 33300 | 22 |
| 515 | 20240315 | 122000 | 3219726600 | 33300 | 33300 | 33300 | 33300 | 25 |
| 516 | 20240315 | 121900 | 3218894100 | 33350 | 33300 | 33350 | 33300 | 31 |
| 517 | 20240315 | 121800 | 3217860350 | 33300 | 33250 | 33300 | 33250 | 30 |
| 518 | 20240315 | 121700 | 3216862700 | 33350 | 33300 | 33350 | 33150 | 1708 |
| 519 | 20240315 | 121600 | 3160238000 | 33200 | 33250 | 33250 | 33200 | 300 |
| 520 | 20240315 | 121500 | 3150277950 | 33350 | 33250 | 33350 | 33250 | 18 |
| 521 | 20240315 | 121400 | 3149677950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 522 | 20240315 | 121300 | 3149677950 | 33400 | 33250 | 33400 | 33200 | 962 |
| 523 | 20240315 | 121200 | 3117696000 | 33300 | 33250 | 33300 | 33250 | 407 |
| 524 | 20240315 | 121100 | 3104162900 | 33350 | 33400 | 33400 | 33300 | 343 |
| 525 | 20240315 | 121000 | 3092724400 | 33400 | 33400 | 33400 | 33400 | 100 |
| 526 | 20240315 | 120900 | 3089384400 | 33450 | 33450 | 33450 | 33450 | 6 |
| 527 | 20240315 | 120800 | 3089183700 | 33450 | 33400 | 33450 | 33400 | 101 |
| 528 | 20240315 | 120700 | 3085810250 | 33450 | 33450 | 33450 | 33450 | 11 |
| 529 | 20240315 | 120600 | 3085442300 | 33450 | 33450 | 33450 | 33400 | 123 |
| 530 | 20240315 | 120500 | 3081331850 | 33450 | 33400 | 33500 | 33400 | 105 |
| 531 | 20240315 | 120400 | 3077817350 | 33400 | 33400 | 33400 | 33400 | 57 |
| 532 | 20240315 | 120300 | 3075913550 | 33400 | 33400 | 33400 | 33350 | 72 |
| 533 | 20240315 | 120200 | 3073508800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 534 | 20240315 | 120100 | 3073508800 | 33400 | 33400 | 33400 | 33400 | 7 |
| 535 | 20240315 | 120000 | 3073275000 | 33400 | 33350 | 33400 | 33350 | 6 |
| 536 | 20240315 | 115900 | 3073074650 | 33350 | 33400 | 33500 | 33350 | 45 |
| 537 | 20240315 | 115800 | 3071573250 | 33400 | 33450 | 33500 | 33250 | 1670 |
| 538 | 20240315 | 115700 | 3015942850 | 33400 | 33500 | 33500 | 33400 | 331 |
| 539 | 20240315 | 115600 | 3004857550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 540 | 20240315 | 115500 | 3004857550 | 33500 | 33550 | 33600 | 33500 | 359 |
| 541 | 20240315 | 115400 | 2992809950 | 33550 | 33500 | 33550 | 33500 | 124 |
| 542 | 20240315 | 115300 | 2988654100 | 33400 | 33350 | 33450 | 33300 | 265 |
| 543 | 20240315 | 115200 | 2979809400 | 33350 | 33450 | 33450 | 33350 | 101 |
| 544 | 20240315 | 115100 | 2976437150 | 33400 | 33400 | 33450 | 33350 | 387 |
| 545 | 20240315 | 115000 | 2963528950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 546 | 20240315 | 114900 | 2963528950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 547 | 20240315 | 114800 | 2963528950 | 33350 | 33500 | 33500 | 33350 | 6 |
| 548 | 20240315 | 114700 | 2963328100 | 33500 | 33500 | 33500 | 33500 | 1 |
| 549 | 20240315 | 114600 | 2963294600 | 33300 | 33450 | 33450 | 33300 | 502 |
| 550 | 20240315 | 114500 | 2946548800 | 33500 | 33500 | 33500 | 33500 | 16 |
| 551 | 20240315 | 114400 | 2946012800 | 33500 | 33500 | 33500 | 33450 | 113 |
| 552 | 20240315 | 114300 | 2942232300 | 33550 | 33550 | 33550 | 33500 | 7 |
| 553 | 20240315 | 114200 | 2941997650 | 33550 | 33450 | 33550 | 33450 | 11 |
| 554 | 20240315 | 114100 | 2941629250 | 33450 | 33500 | 33500 | 33450 | 66 |
| 555 | 20240315 | 114000 | 2939419200 | 33550 | 33550 | 33550 | 33550 | 330 |
| 556 | 20240315 | 113900 | 2928347700 | 33550 | 33550 | 33550 | 33550 | 49 |
| 557 | 20240315 | 113800 | 2926703750 | 33500 | 33500 | 33500 | 33500 | 4 |
| 558 | 20240315 | 113700 | 2926569750 | 33550 | 33550 | 33550 | 33550 | 30 |
| 559 | 20240315 | 113600 | 2925563250 | 33550 | 33550 | 33550 | 33550 | 10 |
| 560 | 20240315 | 113500 | 2925227750 | 33550 | 33550 | 33550 | 33450 | 35 |
| 561 | 20240315 | 113400 | 2924053800 | 33550 | 33500 | 33550 | 33500 | 519 |
| 562 | 20240315 | 113300 | 2906652700 | 33500 | 33550 | 33550 | 33500 | 56 |
| 563 | 20240315 | 113200 | 2904773950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 564 | 20240315 | 113100 | 2904773950 | 33550 | 33550 | 33550 | 33550 | 1 |
| 565 | 20240315 | 113000 | 2904740400 | 33550 | 33500 | 33550 | 33450 | 15 |
| 566 | 20240315 | 112900 | 2904238200 | 33450 | 33450 | 33450 | 33450 | 0 |
| 567 | 20240315 | 112800 | 2904238200 | 33450 | 33400 | 33450 | 33400 | 664 |
| 568 | 20240315 | 112700 | 2882027650 | 33400 | 33450 | 33450 | 33400 | 8 |
| 569 | 20240315 | 112600 | 2881760100 | 33400 | 33450 | 33450 | 33400 | 196 |
| 570 | 20240315 | 112500 | 2875211900 | 33500 | 33450 | 33550 | 33450 | 130 |
| 571 | 20240315 | 112400 | 2870862300 | 33450 | 33400 | 33450 | 33400 | 355 |
| 572 | 20240315 | 112300 | 2859005050 | 33400 | 33450 | 33450 | 33400 | 28 |
| 573 | 20240315 | 112200 | 2858069800 | 33400 | 33400 | 33400 | 33400 | 150 |
| 574 | 20240315 | 112100 | 2853059800 | 33400 | 33550 | 33550 | 33400 | 205 |
| 575 | 20240315 | 112000 | 2846203850 | 33450 | 33500 | 33550 | 33450 | 208 |
| 576 | 20240315 | 111900 | 2839246050 | 33500 | 33550 | 33550 | 33500 | 319 |
| 577 | 20240315 | 111800 | 2828559350 | 33550 | 33550 | 33550 | 33550 | 10 |
| 578 | 20240315 | 111700 | 2828223850 | 33500 | 33550 | 33550 | 33500 | 218 |
| 579 | 20240315 | 111600 | 2820920750 | 33550 | 33550 | 33550 | 33500 | 55 |
| 580 | 20240315 | 111500 | 2819078000 | 33550 | 33500 | 33550 | 33500 | 24 |
| 581 | 20240315 | 111400 | 2818273050 | 33550 | 33600 | 33600 | 33550 | 8 |
| 582 | 20240315 | 111300 | 2818004300 | 33500 | 33500 | 33600 | 33500 | 63 |
| 583 | 20240315 | 111200 | 2815892200 | 33550 | 33600 | 33600 | 33550 | 100 |
| 584 | 20240315 | 111100 | 2812536950 | 33600 | 33600 | 33600 | 33550 | 49 |
| 585 | 20240315 | 111000 | 2810890600 | 33600 | 33550 | 33600 | 33550 | 36 |
| 586 | 20240315 | 110900 | 2809682750 | 33550 | 33600 | 33600 | 33550 | 29 |
| 587 | 20240315 | 110800 | 2808709550 | 33550 | 33600 | 33600 | 33550 | 244 |
| 588 | 20240315 | 110700 | 2800516850 | 33700 | 33600 | 33700 | 33600 | 8 |
| 589 | 20240315 | 110600 | 2800247950 | 33700 | 33550 | 33750 | 33550 | 50 |
| 590 | 20240315 | 110500 | 2798566650 | 33550 | 33500 | 33600 | 33500 | 837 |
| 591 | 20240315 | 110400 | 2770469700 | 33550 | 33550 | 33600 | 33550 | 194 |
| 592 | 20240315 | 110300 | 2763960950 | 33600 | 33600 | 33650 | 33550 | 991 |
| 593 | 20240315 | 110200 | 2730661600 | 33650 | 33600 | 33650 | 33600 | 8 |
| 594 | 20240315 | 110100 | 2730392700 | 33600 | 33600 | 33650 | 33600 | 147 |
| 595 | 20240315 | 110000 | 2725453000 | 33650 | 33650 | 33650 | 33650 | 11 |
| 596 | 20240315 | 105900 | 2725082850 | 33650 | 33600 | 33650 | 33600 | 72 |
| 597 | 20240315 | 105800 | 2722660200 | 33600 | 33650 | 33650 | 33600 | 46 |
| 598 | 20240315 | 105700 | 2721114550 | 33600 | 33600 | 33650 | 33600 | 44 |
| 599 | 20240315 | 105600 | 2719634250 | 33600 | 33650 | 33650 | 33600 | 56 |
| 600 | 20240315 | 105500 | 2717752550 | 33600 | 33600 | 33650 | 33600 | 71 |
| 601 | 20240315 | 105400 | 2715363650 | 33600 | 33650 | 33650 | 33600 | 42 |
| 602 | 20240315 | 105300 | 2713950600 | 33650 | 33600 | 33650 | 33600 | 63 |
| 603 | 20240315 | 105200 | 2711832300 | 33600 | 33600 | 33600 | 33600 | 36 |
| 604 | 20240315 | 105100 | 2710622700 | 33650 | 33600 | 33650 | 33600 | 90 |
| 605 | 20240315 | 105000 | 2707596200 | 33600 | 33650 | 33650 | 33600 | 899 |
| 606 | 20240315 | 104900 | 2677386900 | 33650 | 33600 | 33650 | 33600 | 113 |
| 607 | 20240315 | 104800 | 2673588600 | 33650 | 33550 | 33650 | 33550 | 44 |
| 608 | 20240315 | 104700 | 2672111850 | 33550 | 33600 | 33600 | 33550 | 109 |
| 609 | 20240315 | 104600 | 2668451100 | 33600 | 33650 | 33650 | 33600 | 4 |
| 610 | 20240315 | 104500 | 2668316650 | 33600 | 33600 | 33650 | 33600 | 110 |
| 611 | 20240315 | 104400 | 2664618100 | 33650 | 33650 | 33650 | 33600 | 118 |
| 612 | 20240315 | 104300 | 2660649000 | 33700 | 33600 | 33700 | 33600 | 22 |
| 613 | 20240315 | 104200 | 2659909400 | 33700 | 33700 | 33700 | 33600 | 393 |
| 614 | 20240315 | 104100 | 2646697550 | 33650 | 33650 | 33700 | 33600 | 55 |
| 615 | 20240315 | 104000 | 2644844900 | 33700 | 33650 | 33750 | 33600 | 116 |
| 616 | 20240315 | 103900 | 2640944650 | 33800 | 33750 | 33800 | 33650 | 178 |
| 617 | 20240315 | 103800 | 2634951200 | 33850 | 33700 | 33850 | 33700 | 1546 |
| 618 | 20240315 | 103700 | 2582646000 | 33700 | 33750 | 33750 | 33700 | 188 |
| 619 | 20240315 | 103600 | 2576308750 | 33800 | 33850 | 33850 | 33700 | 301 |
| 620 | 20240315 | 103500 | 2566154050 | 33850 | 33850 | 33850 | 33750 | 1217 |
| 621 | 20240315 | 103400 | 2524985800 | 33850 | 33900 | 33900 | 33850 | 172 |
| 622 | 20240315 | 103300 | 2519161050 | 33900 | 33900 | 33900 | 33850 | 203 |
| 623 | 20240315 | 103200 | 2512281400 | 33900 | 33900 | 33950 | 33900 | 286 |
| 624 | 20240315 | 103100 | 2502583500 | 33950 | 33950 | 33950 | 33950 | 74 |
| 625 | 20240315 | 103000 | 2500071200 | 33950 | 33950 | 33950 | 33900 | 52 |
| 626 | 20240315 | 102900 | 2498306400 | 33950 | 33950 | 33950 | 33950 | 59 |
| 627 | 20240315 | 102800 | 2496303350 | 33950 | 34000 | 34000 | 33950 | 181 |
| 628 | 20240315 | 102700 | 2490156700 | 33950 | 34000 | 34000 | 33950 | 586 |
| 629 | 20240315 | 102600 | 2470240800 | 34000 | 34000 | 34000 | 33950 | 318 |
| 630 | 20240315 | 102500 | 2459431800 | 34000 | 33900 | 34000 | 33850 | 2176 |
| 631 | 20240315 | 102400 | 2385546300 | 33850 | 33600 | 33850 | 33500 | 555 |
| 632 | 20240315 | 102300 | 2366783000 | 33750 | 33800 | 33800 | 33300 | 2385 |
| 633 | 20240315 | 102200 | 2286761800 | 33800 | 33800 | 33850 | 33800 | 63 |
| 634 | 20240315 | 102100 | 2284631250 | 33850 | 33850 | 33850 | 33700 | 988 |
| 635 | 20240315 | 102000 | 2251250950 | 33850 | 33850 | 33900 | 33800 | 386 |
| 636 | 20240315 | 101900 | 2238183750 | 33900 | 33900 | 33900 | 33850 | 69 |
| 637 | 20240315 | 101800 | 2235845250 | 33850 | 33850 | 33900 | 33850 | 294 |
| 638 | 20240315 | 101700 | 2225887150 | 33900 | 33850 | 33900 | 33800 | 145 |
| 639 | 20240315 | 101600 | 2220976900 | 33850 | 33900 | 33900 | 33850 | 167 |
| 640 | 20240315 | 101500 | 2215322750 | 33900 | 33900 | 33950 | 33900 | 406 |
| 641 | 20240315 | 101400 | 2201558500 | 33900 | 33900 | 33900 | 33800 | 149 |
| 642 | 20240315 | 101300 | 2196511400 | 33900 | 33900 | 33950 | 33900 | 490 |
| 643 | 20240315 | 101200 | 2179897400 | 33850 | 33850 | 33850 | 33800 | 157 |
| 644 | 20240315 | 101100 | 2174583400 | 33800 | 33800 | 33850 | 33800 | 553 |
| 645 | 20240315 | 101000 | 2155887700 | 33750 | 33700 | 33800 | 33700 | 200 |
| 646 | 20240315 | 100900 | 2149131100 | 33700 | 33850 | 33850 | 33700 | 486 |
| 647 | 20240315 | 100800 | 2132710200 | 33850 | 33950 | 33950 | 33850 | 459 |
| 648 | 20240315 | 100700 | 2117145250 | 33950 | 34100 | 34100 | 33950 | 1806 |
| 649 | 20240315 | 100600 | 2055723950 | 34100 | 34050 | 34100 | 34050 | 809 |
| 650 | 20240315 | 100500 | 2028144950 | 34000 | 34000 | 34100 | 34000 | 2216 |
| 651 | 20240315 | 100400 | 1952755750 | 34050 | 33850 | 34050 | 33850 | 1963 |
| 652 | 20240315 | 100300 | 1886063000 | 33850 | 33850 | 33900 | 33800 | 390 |
| 653 | 20240315 | 100200 | 1872867300 | 33850 | 33950 | 33950 | 33800 | 300 |
| 654 | 20240315 | 100100 | 1862689200 | 33950 | 33900 | 34000 | 33800 | 254 |
| 655 | 20240315 | 100000 | 1854069350 | 33900 | 33750 | 33950 | 33750 | 2480 |
| 656 | 20240315 | 095900 | 1770077900 | 33800 | 33750 | 33800 | 33750 | 836 |
| 657 | 20240315 | 095800 | 1741858700 | 33750 | 33700 | 33800 | 33650 | 574 |
| 658 | 20240315 | 095700 | 1722520850 | 33700 | 33800 | 33850 | 33700 | 1444 |
| 659 | 20240315 | 095600 | 1673714750 | 33800 | 33800 | 33850 | 33700 | 662 |
| 660 | 20240315 | 095500 | 1651352800 | 33800 | 33800 | 33800 | 33750 | 594 |
| 661 | 20240315 | 095400 | 1631278150 | 33800 | 33700 | 33800 | 33650 | 1054 |
| 662 | 20240315 | 095300 | 1595709400 | 33700 | 33750 | 33800 | 33650 | 651 |
| 663 | 20240315 | 095200 | 1573749000 | 33750 | 33750 | 33800 | 33700 | 1370 |
| 664 | 20240315 | 095100 | 1527536850 | 33700 | 33800 | 33800 | 33700 | 1261 |
| 665 | 20240315 | 095000 | 1485011350 | 33800 | 33600 | 33800 | 33550 | 3146 |
| 666 | 20240315 | 094900 | 1379062700 | 33600 | 33500 | 33600 | 33500 | 1979 |
| 667 | 20240315 | 094800 | 1312646250 | 33550 | 33400 | 33550 | 33350 | 2255 |
| 668 | 20240315 | 094700 | 1237121400 | 33400 | 33350 | 33450 | 33350 | 274 |
| 669 | 20240315 | 094600 | 1227974050 | 33350 | 33450 | 33450 | 33300 | 744 |
| 670 | 20240315 | 094500 | 1203124950 | 33500 | 33400 | 33500 | 33400 | 943 |
| 671 | 20240315 | 094400 | 1171579850 | 33400 | 33450 | 33450 | 33350 | 1018 |
| 672 | 20240315 | 094300 | 1137599800 | 33500 | 33400 | 33500 | 33350 | 1582 |
| 673 | 20240315 | 094200 | 1084730200 | 33400 | 33450 | 33450 | 33400 | 623 |
| 674 | 20240315 | 094100 | 1063895900 | 33450 | 33400 | 33450 | 33350 | 441 |
| 675 | 20240315 | 094000 | 1049168200 | 33450 | 33400 | 33450 | 33400 | 546 |
| 676 | 20240315 | 093900 | 1030915600 | 33400 | 33500 | 33550 | 33400 | 1777 |
| 677 | 20240315 | 093800 | 971354400 | 33500 | 33450 | 33550 | 33350 | 2169 |
| 678 | 20240315 | 093700 | 898752500 | 33450 | 33400 | 33500 | 33350 | 2160 |
| 679 | 20240315 | 093600 | 826503600 | 33400 | 33050 | 33400 | 33050 | 2529 |
| 680 | 20240315 | 093500 | 742442400 | 33000 | 33000 | 33100 | 33000 | 1228 |
| 681 | 20240315 | 093400 | 701896550 | 33050 | 33000 | 33150 | 33000 | 1603 |
| 682 | 20240315 | 093300 | 648889750 | 32950 | 32900 | 33000 | 32900 | 1381 |
| 683 | 20240315 | 093200 | 603390350 | 32900 | 32900 | 32900 | 32850 | 356 |
| 684 | 20240315 | 093100 | 591679250 | 32750 | 32800 | 32850 | 32750 | 353 |
| 685 | 20240315 | 093000 | 580100000 | 32800 | 32800 | 32800 | 32700 | 391 |
| 686 | 20240315 | 092900 | 567296550 | 32750 | 32900 | 32900 | 32750 | 368 |
| 687 | 20240315 | 092800 | 555229900 | 32900 | 32750 | 32900 | 32750 | 881 |
| 688 | 20240315 | 092700 | 526286400 | 32700 | 32700 | 32750 | 32700 | 132 |
| 689 | 20240315 | 092600 | 521968450 | 32700 | 32700 | 32700 | 32700 | 120 |
| 690 | 20240315 | 092500 | 518044450 | 32750 | 32750 | 32800 | 32750 | 90 |
| 691 | 20240315 | 092400 | 515095450 | 32750 | 32700 | 32750 | 32700 | 82 |
| 692 | 20240315 | 092300 | 512413050 | 32700 | 32600 | 32700 | 32600 | 158 |
| 693 | 20240315 | 092200 | 507251950 | 32550 | 32700 | 32700 | 32550 | 13 |
| 694 | 20240315 | 092100 | 506828250 | 32550 | 32600 | 32650 | 32550 | 261 |
| 695 | 20240315 | 092000 | 498318000 | 32650 | 32750 | 32750 | 32600 | 567 |
| 696 | 20240315 | 091900 | 479781500 | 32850 | 32800 | 32850 | 32700 | 221 |
| 697 | 20240315 | 091800 | 472534350 | 32850 | 32650 | 32850 | 32650 | 356 |
| 698 | 20240315 | 091700 | 460868350 | 32650 | 32550 | 32650 | 32550 | 89 |
| 699 | 20240315 | 091600 | 457964950 | 32450 | 32550 | 32600 | 32450 | 1168 |
| 700 | 20240315 | 091500 | 420020250 | 32500 | 32600 | 32600 | 32500 | 731 |
| 701 | 20240315 | 091400 | 396241650 | 32650 | 32700 | 32700 | 32600 | 1001 |
| 702 | 20240315 | 091300 | 363560500 | 32700 | 32700 | 32700 | 32650 | 55 |
| 703 | 20240315 | 091200 | 361762050 | 32700 | 32650 | 32700 | 32600 | 316 |
| 704 | 20240315 | 091100 | 351453200 | 32700 | 32600 | 32700 | 32550 | 267 |
| 705 | 20240315 | 091000 | 342756150 | 32700 | 32650 | 32700 | 32600 | 202 |
| 706 | 20240315 | 090900 | 336162800 | 32700 | 32750 | 32750 | 32700 | 99 |
| 707 | 20240315 | 090800 | 332924000 | 32700 | 32850 | 32900 | 32650 | 778 |
| 708 | 20240315 | 090700 | 307414350 | 32800 | 32650 | 32900 | 32650 | 2212 |
| 709 | 20240315 | 090600 | 234722550 | 32600 | 32600 | 32800 | 32600 | 267 |
| 710 | 20240315 | 090500 | 226005450 | 32600 | 32500 | 32750 | 32500 | 716 |
| 711 | 20240315 | 090400 | 202661400 | 32600 | 32650 | 32650 | 32600 | 197 |
| 712 | 20240315 | 090300 | 196236150 | 32750 | 32800 | 32900 | 32700 | 680 |
| 713 | 20240315 | 090200 | 173917400 | 32750 | 32800 | 32850 | 32600 | 2059 |
| 714 | 20240315 | 090100 | 106376800 | 32800 | 32400 | 32800 | 32400 | 647 |
| 715 | 20240315 | 090000 | 85240600 | 32400 | 32150 | 32500 | 32150 | 2646 |