37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 203600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 3 | 20240304 | 203500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240304 | 203400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240304 | 203300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240304 | 203200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240304 | 203100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240304 | 203000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240304 | 202900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240304 | 202800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240304 | 202700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240304 | 202600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240304 | 202500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240304 | 202400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240304 | 202300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240304 | 202200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240304 | 202100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240304 | 202000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240304 | 201900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240304 | 201800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240304 | 201700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240304 | 201600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240304 | 201500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240304 | 201400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240304 | 201300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240304 | 201200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240304 | 201100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240304 | 201000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240304 | 200900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240304 | 200800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240304 | 200700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240304 | 200600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 33 | 20240304 | 200500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240304 | 200400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240304 | 200300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240304 | 200200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240304 | 200100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240304 | 200000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240304 | 195900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240304 | 195800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240304 | 195700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240304 | 195600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240304 | 195500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240304 | 195400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240304 | 195300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240304 | 195200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240304 | 195100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240304 | 195000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240304 | 194900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240304 | 194800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240304 | 194700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240304 | 194600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240304 | 194500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240304 | 194400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240304 | 194300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240304 | 194200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240304 | 194100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240304 | 194000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240304 | 193900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240304 | 193800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240304 | 193700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240304 | 193600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 63 | 20240304 | 193500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240304 | 193400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240304 | 193300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240304 | 193200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240304 | 193100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240304 | 193000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240304 | 192900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240304 | 192800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240304 | 192700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240304 | 192600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240304 | 192500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240304 | 192400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240304 | 192300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240304 | 192200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240304 | 192100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240304 | 192000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240304 | 191900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240304 | 191800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240304 | 191700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240304 | 191600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240304 | 191500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240304 | 191400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240304 | 191300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240304 | 191200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240304 | 191100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240304 | 191000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240304 | 190900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240304 | 190800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240304 | 190700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240304 | 190600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 93 | 20240304 | 190500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240304 | 190400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240304 | 190300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240304 | 190200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240304 | 190100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240304 | 190000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240304 | 185900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240304 | 185800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240304 | 185700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240304 | 185600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240304 | 185500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240304 | 185400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240304 | 185300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240304 | 185200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240304 | 185100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240304 | 185000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240304 | 184900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240304 | 184800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240304 | 184700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240304 | 184600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240304 | 184500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240304 | 184400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240304 | 184300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240304 | 184200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240304 | 184100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240304 | 184000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240304 | 183900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240304 | 183800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240304 | 183700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240304 | 183600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 123 | 20240304 | 183500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240304 | 183400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240304 | 183300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240304 | 183200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240304 | 183100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240304 | 183000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240304 | 182900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240304 | 182800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240304 | 182700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240304 | 182600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240304 | 182500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240304 | 182400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240304 | 182300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240304 | 182200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240304 | 182100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240304 | 182000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240304 | 181900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240304 | 181800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240304 | 181700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240304 | 181600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240304 | 181500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240304 | 181400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240304 | 181300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240304 | 181200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240304 | 181100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240304 | 181000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240304 | 180900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240304 | 180800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240304 | 180700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240304 | 180600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 153 | 20240304 | 180500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240304 | 180400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240304 | 180300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240304 | 180200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240304 | 180100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240304 | 180000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240304 | 175900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240304 | 175800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240304 | 175700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240304 | 175600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240304 | 175500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240304 | 175400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240304 | 175300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240304 | 175200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240304 | 175100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240304 | 175000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240304 | 174900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240304 | 174800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240304 | 174700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240304 | 174600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240304 | 174500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240304 | 174400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240304 | 174300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240304 | 174200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240304 | 174100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240304 | 174000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240304 | 173900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240304 | 173800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240304 | 173700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240304 | 173600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 183 | 20240304 | 173500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240304 | 173400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240304 | 173300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240304 | 173200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240304 | 173100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240304 | 173000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240304 | 172900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240304 | 172800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240304 | 172700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240304 | 172600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240304 | 172500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240304 | 172400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240304 | 172300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240304 | 172200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240304 | 172100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240304 | 172000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240304 | 171900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240304 | 171800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240304 | 171700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240304 | 171600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240304 | 171500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240304 | 171400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240304 | 171300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240304 | 171200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240304 | 171100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240304 | 171000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240304 | 170900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240304 | 170800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240304 | 170700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240304 | 170600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 213 | 20240304 | 170500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240304 | 170400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240304 | 170300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240304 | 170200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240304 | 170100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240304 | 170000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20240304 | 165900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20240304 | 165800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20240304 | 165700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20240304 | 165600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20240304 | 165500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20240304 | 165400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20240304 | 165300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20240304 | 165200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20240304 | 165100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20240304 | 165000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20240304 | 164900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20240304 | 164800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20240304 | 164700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20240304 | 164600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20240304 | 164500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20240304 | 164400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20240304 | 164300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20240304 | 164200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20240304 | 164100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20240304 | 164000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20240304 | 163900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20240304 | 163800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20240304 | 163700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20240304 | 163600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 243 | 20240304 | 163500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20240304 | 163400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20240304 | 163300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20240304 | 163200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20240304 | 163100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 248 | 20240304 | 163000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 249 | 20240304 | 162900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 250 | 20240304 | 162800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 251 | 20240304 | 162700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 252 | 20240304 | 162600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 253 | 20240304 | 162500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 254 | 20240304 | 162400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 255 | 20240304 | 162300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 256 | 20240304 | 162200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 257 | 20240304 | 162100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 258 | 20240304 | 162000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 259 | 20240304 | 161900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 260 | 20240304 | 161800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 261 | 20240304 | 161700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 262 | 20240304 | 161600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 263 | 20240304 | 161500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 264 | 20240304 | 161400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 265 | 20240304 | 161300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 266 | 20240304 | 161200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 267 | 20240304 | 161100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 268 | 20240304 | 161000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 269 | 20240304 | 160900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 270 | 20240304 | 160800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 271 | 20240304 | 160700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 272 | 20240304 | 160600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 273 | 20240304 | 160500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 274 | 20240304 | 160400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 275 | 20240304 | 160300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 276 | 20240304 | 160200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 277 | 20240304 | 160100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 278 | 20240304 | 160000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 279 | 20240304 | 155900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 280 | 20240304 | 155800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 281 | 20240304 | 155700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 282 | 20240304 | 155600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 283 | 20240304 | 155500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 284 | 20240304 | 155400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 285 | 20240304 | 155300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 286 | 20240304 | 155200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 287 | 20240304 | 155100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 288 | 20240304 | 155000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 289 | 20240304 | 154900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 290 | 20240304 | 154800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 291 | 20240304 | 154700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 292 | 20240304 | 154600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 293 | 20240304 | 154500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 294 | 20240304 | 154400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 295 | 20240304 | 154300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 296 | 20240304 | 154200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 297 | 20240304 | 154100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 298 | 20240304 | 154000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 299 | 20240304 | 153900 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 300 | 20240304 | 153800 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 301 | 20240304 | 153700 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 302 | 20240304 | 153600 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 303 | 20240304 | 153500 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 304 | 20240304 | 153400 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 305 | 20240304 | 153300 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 306 | 20240304 | 153200 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 307 | 20240304 | 153100 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 308 | 20240304 | 153000 | 6392433200 | 31850 | 31850 | 31850 | 31850 | 7382 |
| 309 | 20240304 | 152900 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 310 | 20240304 | 152800 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 311 | 20240304 | 152700 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 312 | 20240304 | 152600 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 313 | 20240304 | 152500 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 314 | 20240304 | 152400 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 315 | 20240304 | 152300 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 316 | 20240304 | 152200 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 317 | 20240304 | 152100 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 318 | 20240304 | 152000 | 6157316500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 319 | 20240304 | 151900 | 6157316500 | 31750 | 31800 | 31800 | 31750 | 915 |
| 320 | 20240304 | 151800 | 6128259950 | 31800 | 31800 | 31850 | 31750 | 155 |
| 321 | 20240304 | 151700 | 6123336000 | 31800 | 31850 | 31850 | 31800 | 153 |
| 322 | 20240304 | 151600 | 6118469150 | 31800 | 31850 | 31850 | 31800 | 198 |
| 323 | 20240304 | 151500 | 6112172450 | 31850 | 31800 | 31850 | 31800 | 575 |
| 324 | 20240304 | 151400 | 6093886800 | 31800 | 31850 | 31850 | 31800 | 143 |
| 325 | 20240304 | 151300 | 6089338700 | 31850 | 31850 | 31850 | 31800 | 64 |
| 326 | 20240304 | 151200 | 6087302200 | 31800 | 31800 | 31850 | 31800 | 305 |
| 327 | 20240304 | 151100 | 6077592400 | 31800 | 31850 | 31850 | 31800 | 75 |
| 328 | 20240304 | 151000 | 6075205350 | 31800 | 31800 | 31850 | 31800 | 598 |
| 329 | 20240304 | 150900 | 6056163900 | 31800 | 31800 | 31850 | 31800 | 117 |
| 330 | 20240304 | 150800 | 6052443200 | 31800 | 31800 | 31850 | 31800 | 105 |
| 331 | 20240304 | 150700 | 6049104050 | 31800 | 31850 | 31850 | 31800 | 22 |
| 332 | 20240304 | 150600 | 6048403750 | 31800 | 31800 | 31850 | 31800 | 288 |
| 333 | 20240304 | 150500 | 6039242950 | 31850 | 31800 | 31850 | 31800 | 1090 |
| 334 | 20240304 | 150400 | 6004580750 | 31850 | 31800 | 31850 | 31800 | 104 |
| 335 | 20240304 | 150300 | 6001273450 | 31800 | 31800 | 31800 | 31800 | 519 |
| 336 | 20240304 | 150200 | 5984769250 | 31800 | 31800 | 31800 | 31750 | 616 |
| 337 | 20240304 | 150100 | 5965181350 | 31800 | 31750 | 31800 | 31750 | 233 |
| 338 | 20240304 | 150000 | 5957782650 | 31750 | 31750 | 31800 | 31750 | 33 |
| 339 | 20240304 | 145900 | 5956734700 | 31750 | 31750 | 31800 | 31750 | 32 |
| 340 | 20240304 | 145800 | 5955718650 | 31750 | 31750 | 31750 | 31750 | 135 |
| 341 | 20240304 | 145700 | 5951432400 | 31800 | 31750 | 31800 | 31750 | 198 |
| 342 | 20240304 | 145600 | 5945140650 | 31800 | 31750 | 31800 | 31750 | 78 |
| 343 | 20240304 | 145500 | 5942664000 | 31750 | 31700 | 31750 | 31700 | 51 |
| 344 | 20240304 | 145400 | 5941046050 | 31750 | 31750 | 31750 | 31700 | 152 |
| 345 | 20240304 | 145300 | 5936222200 | 31800 | 31800 | 31850 | 31750 | 833 |
| 346 | 20240304 | 145200 | 5909733500 | 31800 | 31800 | 31850 | 31800 | 97 |
| 347 | 20240304 | 145100 | 5906648400 | 31850 | 31700 | 31850 | 31700 | 965 |
| 348 | 20240304 | 145000 | 5875984950 | 31700 | 31700 | 31750 | 31700 | 371 |
| 349 | 20240304 | 144900 | 5864214100 | 31700 | 31700 | 31700 | 31700 | 129 |
| 350 | 20240304 | 144800 | 5860124800 | 31700 | 31700 | 31750 | 31700 | 66 |
| 351 | 20240304 | 144700 | 5858032200 | 31650 | 31700 | 31750 | 31600 | 1383 |
| 352 | 20240304 | 144600 | 5814254700 | 31700 | 31800 | 31800 | 31700 | 1482 |
| 353 | 20240304 | 144500 | 5767253650 | 31800 | 31700 | 31800 | 31700 | 456 |
| 354 | 20240304 | 144400 | 5752776100 | 31700 | 31700 | 31700 | 31700 | 128 |
| 355 | 20240304 | 144300 | 5748718500 | 31750 | 31700 | 31750 | 31700 | 163 |
| 356 | 20240304 | 144200 | 5743549200 | 31700 | 31700 | 31700 | 31700 | 64 |
| 357 | 20240304 | 144100 | 5741520400 | 31750 | 31700 | 31750 | 31700 | 155 |
| 358 | 20240304 | 144000 | 5736606650 | 31700 | 31700 | 31750 | 31700 | 108 |
| 359 | 20240304 | 143900 | 5733183000 | 31700 | 31750 | 31750 | 31700 | 86 |
| 360 | 20240304 | 143800 | 5730455800 | 31750 | 31700 | 31750 | 31700 | 60 |
| 361 | 20240304 | 143700 | 5728553400 | 31750 | 31700 | 31750 | 31700 | 445 |
| 362 | 20240304 | 143600 | 5714427000 | 31700 | 31700 | 31750 | 31700 | 82 |
| 363 | 20240304 | 143500 | 5711827550 | 31700 | 31700 | 31700 | 31700 | 353 |
| 364 | 20240304 | 143400 | 5700637450 | 31700 | 31750 | 31750 | 31700 | 88 |
| 365 | 20240304 | 143300 | 5697847450 | 31700 | 31750 | 31750 | 31700 | 252 |
| 366 | 20240304 | 143200 | 5689846850 | 31750 | 31800 | 31800 | 31750 | 379 |
| 367 | 20240304 | 143100 | 5677811100 | 31750 | 31750 | 31750 | 31750 | 65 |
| 368 | 20240304 | 143000 | 5675747350 | 31750 | 31700 | 31750 | 31700 | 293 |
| 369 | 20240304 | 142900 | 5666447450 | 31700 | 31750 | 31750 | 31700 | 23 |
| 370 | 20240304 | 142800 | 5665717850 | 31700 | 31700 | 31700 | 31700 | 109 |
| 371 | 20240304 | 142700 | 5662262550 | 31750 | 31800 | 31800 | 31750 | 395 |
| 372 | 20240304 | 142600 | 5649718450 | 31800 | 31750 | 31800 | 31750 | 41 |
| 373 | 20240304 | 142500 | 5648416650 | 31750 | 31750 | 31750 | 31750 | 272 |
| 374 | 20240304 | 142400 | 5639780650 | 31750 | 31800 | 31800 | 31750 | 107 |
| 375 | 20240304 | 142300 | 5636381550 | 31800 | 31800 | 31800 | 31750 | 207 |
| 376 | 20240304 | 142200 | 5629799350 | 31750 | 31900 | 31900 | 31750 | 239 |
| 377 | 20240304 | 142100 | 5622195500 | 31900 | 31800 | 31900 | 31800 | 2959 |
| 378 | 20240304 | 142000 | 5527876950 | 31750 | 31700 | 31750 | 31650 | 5994 |
| 379 | 20240304 | 141900 | 5337829250 | 31700 | 31700 | 31700 | 31650 | 127 |
| 380 | 20240304 | 141800 | 5333805150 | 31650 | 31650 | 31700 | 31650 | 415 |
| 381 | 20240304 | 141700 | 5320660400 | 31650 | 31650 | 31650 | 31650 | 647 |
| 382 | 20240304 | 141600 | 5300182850 | 31700 | 31700 | 31700 | 31650 | 178 |
| 383 | 20240304 | 141500 | 5294547650 | 31650 | 31700 | 31700 | 31650 | 868 |
| 384 | 20240304 | 141400 | 5267032950 | 31700 | 31650 | 31700 | 31650 | 89 |
| 385 | 20240304 | 141300 | 5264215300 | 31650 | 31650 | 31650 | 31650 | 59 |
| 386 | 20240304 | 141200 | 5262347950 | 31650 | 31700 | 31700 | 31650 | 149 |
| 387 | 20240304 | 141100 | 5257631400 | 31650 | 31650 | 31650 | 31650 | 4 |
| 388 | 20240304 | 141000 | 5257504800 | 31700 | 31650 | 31700 | 31650 | 115 |
| 389 | 20240304 | 140900 | 5253863650 | 31650 | 31650 | 31700 | 31650 | 290 |
| 390 | 20240304 | 140800 | 5244675100 | 31650 | 31700 | 31700 | 31650 | 422 |
| 391 | 20240304 | 140700 | 5231299450 | 31650 | 31650 | 31700 | 31650 | 42 |
| 392 | 20240304 | 140600 | 5229969650 | 31650 | 31700 | 31700 | 31650 | 261 |
| 393 | 20240304 | 140500 | 5221706850 | 31700 | 31650 | 31700 | 31650 | 1101 |
| 394 | 20240304 | 140400 | 5186807350 | 31650 | 31600 | 31700 | 31600 | 1425 |
| 395 | 20240304 | 140300 | 5141740900 | 31550 | 31550 | 31600 | 31550 | 74 |
| 396 | 20240304 | 140200 | 5139405950 | 31550 | 31550 | 31600 | 31550 | 88 |
| 397 | 20240304 | 140100 | 5136629450 | 31550 | 31550 | 31600 | 31550 | 1119 |
| 398 | 20240304 | 140000 | 5101323700 | 31550 | 31550 | 31600 | 31550 | 240 |
| 399 | 20240304 | 135900 | 5093751350 | 31550 | 31550 | 31550 | 31550 | 106 |
| 400 | 20240304 | 135800 | 5090407050 | 31550 | 31550 | 31600 | 31550 | 55 |
| 401 | 20240304 | 135700 | 5088671700 | 31550 | 31550 | 31600 | 31550 | 154 |
| 402 | 20240304 | 135600 | 5083812850 | 31550 | 31550 | 31550 | 31550 | 21 |
| 403 | 20240304 | 135500 | 5083150300 | 31600 | 31550 | 31600 | 31550 | 226 |
| 404 | 20240304 | 135400 | 5076019200 | 31550 | 31600 | 31600 | 31550 | 63 |
| 405 | 20240304 | 135300 | 5074031500 | 31550 | 31600 | 31600 | 31550 | 35 |
| 406 | 20240304 | 135200 | 5072926950 | 31550 | 31550 | 31550 | 31550 | 40 |
| 407 | 20240304 | 135100 | 5071664950 | 31550 | 31600 | 31600 | 31550 | 82 |
| 408 | 20240304 | 135000 | 5069077450 | 31550 | 31550 | 31600 | 31550 | 53 |
| 409 | 20240304 | 134900 | 5067405200 | 31550 | 31550 | 31600 | 31550 | 72 |
| 410 | 20240304 | 134800 | 5065133550 | 31550 | 31550 | 31550 | 31550 | 375 |
| 411 | 20240304 | 134700 | 5053302300 | 31550 | 31550 | 31550 | 31550 | 67 |
| 412 | 20240304 | 134600 | 5051188450 | 31550 | 31600 | 31600 | 31550 | 810 |
| 413 | 20240304 | 134500 | 5025630750 | 31550 | 31550 | 31550 | 31550 | 212 |
| 414 | 20240304 | 134400 | 5018942150 | 31550 | 31500 | 31550 | 31500 | 202 |
| 415 | 20240304 | 134300 | 5012571700 | 31550 | 31550 | 31600 | 31500 | 148 |
| 416 | 20240304 | 134200 | 5007898500 | 31600 | 31500 | 31600 | 31500 | 88 |
| 417 | 20240304 | 134100 | 5005121350 | 31500 | 31550 | 31600 | 31500 | 587 |
| 418 | 20240304 | 134000 | 4986608300 | 31600 | 31550 | 31600 | 31550 | 58 |
| 419 | 20240304 | 133900 | 4984777850 | 31500 | 31500 | 31550 | 31500 | 250 |
| 420 | 20240304 | 133800 | 4976893600 | 31500 | 31500 | 31550 | 31500 | 101 |
| 421 | 20240304 | 133700 | 4973708350 | 31550 | 31550 | 31550 | 31550 | 916 |
| 422 | 20240304 | 133600 | 4944808550 | 31550 | 31500 | 31550 | 31450 | 997 |
| 423 | 20240304 | 133500 | 4913402150 | 31500 | 31450 | 31500 | 31450 | 4068 |
| 424 | 20240304 | 133400 | 4785327050 | 31450 | 31450 | 31500 | 31450 | 49 |
| 425 | 20240304 | 133300 | 4783785750 | 31450 | 31500 | 31500 | 31400 | 5226 |
| 426 | 20240304 | 133200 | 4619496750 | 31450 | 31500 | 31500 | 31450 | 572 |
| 427 | 20240304 | 133100 | 4601490150 | 31450 | 31500 | 31500 | 31450 | 2238 |
| 428 | 20240304 | 133000 | 4531029150 | 31500 | 31550 | 31550 | 31500 | 265 |
| 429 | 20240304 | 132900 | 4522672400 | 31550 | 31600 | 31600 | 31550 | 26 |
| 430 | 20240304 | 132800 | 4521852050 | 31500 | 31500 | 31650 | 31500 | 3966 |
| 431 | 20240304 | 132700 | 4396586250 | 31550 | 31500 | 31550 | 31500 | 882 |
| 432 | 20240304 | 132600 | 4368798050 | 31550 | 31550 | 31550 | 31500 | 540 |
| 433 | 20240304 | 132500 | 4351782200 | 31500 | 31500 | 31550 | 31500 | 818 |
| 434 | 20240304 | 132400 | 4326014900 | 31500 | 31500 | 31500 | 31500 | 105 |
| 435 | 20240304 | 132300 | 4322707400 | 31500 | 31500 | 31550 | 31500 | 176 |
| 436 | 20240304 | 132200 | 4317163350 | 31500 | 31500 | 31550 | 31500 | 68 |
| 437 | 20240304 | 132100 | 4315021000 | 31550 | 31500 | 31550 | 31500 | 181 |
| 438 | 20240304 | 132000 | 4309313200 | 31550 | 31500 | 31550 | 31500 | 446 |
| 439 | 20240304 | 131900 | 4295262600 | 31500 | 31500 | 31550 | 31500 | 7 |
| 440 | 20240304 | 131800 | 4295042050 | 31550 | 31500 | 31550 | 31500 | 858 |
| 441 | 20240304 | 131700 | 4268014750 | 31550 | 31500 | 31550 | 31500 | 155 |
| 442 | 20240304 | 131600 | 4263130100 | 31500 | 31550 | 31550 | 31500 | 235 |
| 443 | 20240304 | 131500 | 4255727500 | 31500 | 31500 | 31500 | 31500 | 181 |
| 444 | 20240304 | 131400 | 4250026000 | 31500 | 31500 | 31550 | 31500 | 105 |
| 445 | 20240304 | 131300 | 4246718350 | 31500 | 31500 | 31500 | 31500 | 121 |
| 446 | 20240304 | 131200 | 4242906850 | 31500 | 31500 | 31550 | 31500 | 146 |
| 447 | 20240304 | 131100 | 4238305000 | 31500 | 31500 | 31500 | 31500 | 70 |
| 448 | 20240304 | 131000 | 4236100000 | 31500 | 31500 | 31550 | 31500 | 144 |
| 449 | 20240304 | 130900 | 4231563700 | 31500 | 31500 | 31550 | 31500 | 151 |
| 450 | 20240304 | 130800 | 4226807000 | 31550 | 31500 | 31550 | 31500 | 38 |
| 451 | 20240304 | 130700 | 4225608300 | 31500 | 31500 | 31500 | 31500 | 176 |
| 452 | 20240304 | 130600 | 4220064300 | 31500 | 31500 | 31500 | 31500 | 231 |
| 453 | 20240304 | 130500 | 4212787800 | 31550 | 31500 | 31550 | 31500 | 132 |
| 454 | 20240304 | 130400 | 4208629750 | 31500 | 31550 | 31550 | 31500 | 126 |
| 455 | 20240304 | 130300 | 4204658000 | 31550 | 31500 | 31550 | 31500 | 47 |
| 456 | 20240304 | 130200 | 4203176900 | 31500 | 31500 | 31500 | 31500 | 186 |
| 457 | 20240304 | 130100 | 4197317900 | 31500 | 31550 | 31550 | 31500 | 539 |
| 458 | 20240304 | 130000 | 4180316150 | 31500 | 31550 | 31550 | 31500 | 338 |
| 459 | 20240304 | 125900 | 4169655300 | 31550 | 31550 | 31550 | 31500 | 159 |
| 460 | 20240304 | 125800 | 4164644400 | 31550 | 31550 | 31550 | 31500 | 23 |
| 461 | 20240304 | 125700 | 4163919050 | 31550 | 31550 | 31550 | 31500 | 26 |
| 462 | 20240304 | 125600 | 4163099900 | 31550 | 31500 | 31550 | 31500 | 3065 |
| 463 | 20240304 | 125500 | 4066533750 | 31500 | 31500 | 31500 | 31500 | 70 |
| 464 | 20240304 | 125400 | 4064328750 | 31500 | 31550 | 31550 | 31500 | 92 |
| 465 | 20240304 | 125300 | 4061430000 | 31550 | 31500 | 31550 | 31450 | 3398 |
| 466 | 20240304 | 125200 | 3954431800 | 31500 | 31500 | 31550 | 31450 | 566 |
| 467 | 20240304 | 125100 | 3936606150 | 31500 | 31500 | 31550 | 31450 | 1894 |
| 468 | 20240304 | 125000 | 3876968700 | 31500 | 31500 | 31500 | 31450 | 479 |
| 469 | 20240304 | 124900 | 3861884500 | 31500 | 31550 | 31550 | 31450 | 2171 |
| 470 | 20240304 | 124800 | 3793510000 | 31500 | 31500 | 31550 | 31500 | 835 |
| 471 | 20240304 | 124700 | 3767204200 | 31550 | 31500 | 31550 | 31500 | 271 |
| 472 | 20240304 | 124600 | 3758666200 | 31500 | 31500 | 31550 | 31500 | 97 |
| 473 | 20240304 | 124500 | 3755608150 | 31500 | 31500 | 31550 | 31500 | 59 |
| 474 | 20240304 | 124400 | 3753749050 | 31500 | 31550 | 31550 | 31500 | 247 |
| 475 | 20240304 | 124300 | 3745968000 | 31500 | 31500 | 31550 | 31500 | 1008 |
| 476 | 20240304 | 124200 | 3714188650 | 31500 | 31550 | 31550 | 31500 | 22 |
| 477 | 20240304 | 124100 | 3713494750 | 31500 | 31500 | 31500 | 31500 | 110 |
| 478 | 20240304 | 124000 | 3710029750 | 31500 | 31500 | 31550 | 31500 | 108 |
| 479 | 20240304 | 123900 | 3706627200 | 31500 | 31500 | 31550 | 31500 | 79 |
| 480 | 20240304 | 123800 | 3704137650 | 31500 | 31500 | 31500 | 31500 | 93 |
| 481 | 20240304 | 123700 | 3701208150 | 31550 | 31500 | 31550 | 31500 | 107 |
| 482 | 20240304 | 123600 | 3697837500 | 31500 | 31500 | 31550 | 31500 | 326 |
| 483 | 20240304 | 123500 | 3687567950 | 31500 | 31550 | 31550 | 31500 | 8 |
| 484 | 20240304 | 123400 | 3687315800 | 31550 | 31550 | 31550 | 31500 | 261 |
| 485 | 20240304 | 123300 | 3679083950 | 31550 | 31550 | 31550 | 31500 | 144 |
| 486 | 20240304 | 123200 | 3674546650 | 31500 | 31500 | 31500 | 31500 | 367 |
| 487 | 20240304 | 123100 | 3662986150 | 31500 | 31550 | 31550 | 31500 | 327 |
| 488 | 20240304 | 123000 | 3652685600 | 31500 | 31500 | 31550 | 31500 | 1256 |
| 489 | 20240304 | 122900 | 3613121050 | 31550 | 31500 | 31550 | 31500 | 161 |
| 490 | 20240304 | 122800 | 3608049100 | 31500 | 31500 | 31550 | 31500 | 176 |
| 491 | 20240304 | 122700 | 3602503250 | 31500 | 31500 | 31550 | 31500 | 3086 |
| 492 | 20240304 | 122600 | 3505293650 | 31500 | 31550 | 31550 | 31500 | 31 |
| 493 | 20240304 | 122500 | 3504316900 | 31500 | 31550 | 31550 | 31500 | 135 |
| 494 | 20240304 | 122400 | 3500063550 | 31500 | 31500 | 31550 | 31500 | 59 |
| 495 | 20240304 | 122300 | 3498204150 | 31550 | 31550 | 31550 | 31500 | 60 |
| 496 | 20240304 | 122200 | 3496314000 | 31500 | 31500 | 31550 | 31500 | 94 |
| 497 | 20240304 | 122100 | 3493352900 | 31550 | 31500 | 31550 | 31500 | 129 |
| 498 | 20240304 | 122000 | 3489288550 | 31500 | 31550 | 31550 | 31500 | 122 |
| 499 | 20240304 | 121900 | 3485440850 | 31500 | 31500 | 31500 | 31500 | 4 |
| 500 | 20240304 | 121800 | 3485314850 | 31550 | 31550 | 31550 | 31500 | 469 |
| 501 | 20240304 | 121700 | 3470521750 | 31550 | 31500 | 31550 | 31500 | 71 |
| 502 | 20240304 | 121600 | 3468284100 | 31500 | 31550 | 31550 | 31500 | 170 |
| 503 | 20240304 | 121500 | 3462929050 | 31550 | 31500 | 31550 | 31500 | 384 |
| 504 | 20240304 | 121400 | 3450830200 | 31500 | 31500 | 31550 | 31500 | 124 |
| 505 | 20240304 | 121300 | 3446923700 | 31550 | 31550 | 31550 | 31500 | 116 |
| 506 | 20240304 | 121200 | 3443267100 | 31500 | 31550 | 31550 | 31500 | 392 |
| 507 | 20240304 | 121100 | 3430901000 | 31500 | 31500 | 31500 | 31500 | 32 |
| 508 | 20240304 | 121000 | 3429893000 | 31500 | 31550 | 31550 | 31500 | 136 |
| 509 | 20240304 | 120900 | 3425608000 | 31500 | 31500 | 31550 | 31500 | 28 |
| 510 | 20240304 | 120800 | 3424725950 | 31550 | 31500 | 31550 | 31500 | 134 |
| 511 | 20240304 | 120700 | 3420504650 | 31500 | 31500 | 31550 | 31500 | 313 |
| 512 | 20240304 | 120600 | 3410644600 | 31500 | 31550 | 31550 | 31500 | 57 |
| 513 | 20240304 | 120500 | 3408848550 | 31550 | 31500 | 31550 | 31500 | 44 |
| 514 | 20240304 | 120400 | 3407461500 | 31550 | 31550 | 31550 | 31500 | 44 |
| 515 | 20240304 | 120300 | 3406074550 | 31550 | 31500 | 31550 | 31500 | 115 |
| 516 | 20240304 | 120200 | 3402451300 | 31500 | 31500 | 31550 | 31500 | 74 |
| 517 | 20240304 | 120100 | 3400119050 | 31550 | 31500 | 31550 | 31500 | 151 |
| 518 | 20240304 | 120000 | 3395356500 | 31500 | 31550 | 31550 | 31500 | 27 |
| 519 | 20240304 | 115900 | 3394505850 | 31500 | 31500 | 31550 | 31500 | 369 |
| 520 | 20240304 | 115800 | 3382882300 | 31500 | 31550 | 31550 | 31500 | 125 |
| 521 | 20240304 | 115700 | 3378943700 | 31500 | 31550 | 31550 | 31500 | 711 |
| 522 | 20240304 | 115600 | 3356542150 | 31550 | 31550 | 31600 | 31550 | 541 |
| 523 | 20240304 | 115500 | 3339473200 | 31550 | 31600 | 31600 | 31500 | 158 |
| 524 | 20240304 | 115400 | 3334489400 | 31600 | 31550 | 31600 | 31500 | 772 |
| 525 | 20240304 | 115300 | 3310123100 | 31550 | 31500 | 31550 | 31500 | 98 |
| 526 | 20240304 | 115200 | 3307032700 | 31500 | 31500 | 31550 | 31500 | 104 |
| 527 | 20240304 | 115100 | 3303756000 | 31550 | 31500 | 31550 | 31500 | 89 |
| 528 | 20240304 | 115000 | 3300952050 | 31500 | 31500 | 31550 | 31500 | 40 |
| 529 | 20240304 | 114900 | 3299691950 | 31550 | 31500 | 31550 | 31500 | 59 |
| 530 | 20240304 | 114800 | 3297832350 | 31500 | 31500 | 31500 | 31500 | 122 |
| 531 | 20240304 | 114700 | 3293989350 | 31500 | 31500 | 31550 | 31500 | 163 |
| 532 | 20240304 | 114600 | 3288854800 | 31550 | 31500 | 31550 | 31500 | 53 |
| 533 | 20240304 | 114500 | 3287184400 | 31500 | 31500 | 31550 | 31500 | 277 |
| 534 | 20240304 | 114400 | 3278456400 | 31500 | 31500 | 31550 | 31500 | 193 |
| 535 | 20240304 | 114300 | 3272376600 | 31500 | 31550 | 31550 | 31500 | 179 |
| 536 | 20240304 | 114200 | 3266735400 | 31550 | 31500 | 31550 | 31500 | 58 |
| 537 | 20240304 | 114100 | 3264906650 | 31550 | 31500 | 31550 | 31500 | 44 |
| 538 | 20240304 | 114000 | 3263520600 | 31500 | 31500 | 31500 | 31450 | 982 |
| 539 | 20240304 | 113900 | 3232591400 | 31500 | 31450 | 31500 | 31450 | 543 |
| 540 | 20240304 | 113800 | 3215509050 | 31500 | 31450 | 31550 | 31450 | 877 |
| 541 | 20240304 | 113700 | 3187884550 | 31500 | 31500 | 31500 | 31450 | 85 |
| 542 | 20240304 | 113600 | 3185209550 | 31500 | 31500 | 31500 | 31450 | 984 |
| 543 | 20240304 | 113500 | 3154245900 | 31500 | 31500 | 31500 | 31500 | 2967 |
| 544 | 20240304 | 113400 | 3060785400 | 31550 | 31500 | 31550 | 31500 | 572 |
| 545 | 20240304 | 113300 | 3042766750 | 31500 | 31500 | 31550 | 31500 | 101 |
| 546 | 20240304 | 113200 | 3039584500 | 31550 | 31550 | 31550 | 31500 | 709 |
| 547 | 20240304 | 113100 | 3017244800 | 31500 | 31550 | 31550 | 31500 | 902 |
| 548 | 20240304 | 113000 | 2988831300 | 31500 | 31500 | 31550 | 31500 | 247 |
| 549 | 20240304 | 112900 | 2981050600 | 31500 | 31550 | 31550 | 31500 | 230 |
| 550 | 20240304 | 112800 | 2973804600 | 31500 | 31550 | 31550 | 31500 | 37 |
| 551 | 20240304 | 112700 | 2972638450 | 31550 | 31500 | 31550 | 31500 | 10 |
| 552 | 20240304 | 112600 | 2972323100 | 31500 | 31550 | 31550 | 31500 | 56 |
| 553 | 20240304 | 112500 | 2970557950 | 31550 | 31550 | 31550 | 31550 | 699 |
| 554 | 20240304 | 112400 | 2948504500 | 31550 | 31550 | 31550 | 31500 | 150 |
| 555 | 20240304 | 112300 | 2943772500 | 31600 | 31550 | 31600 | 31550 | 129 |
| 556 | 20240304 | 112200 | 2939697500 | 31550 | 31550 | 31550 | 31500 | 128 |
| 557 | 20240304 | 112100 | 2935660250 | 31550 | 31600 | 31600 | 31500 | 180 |
| 558 | 20240304 | 112000 | 2929984900 | 31550 | 31550 | 31600 | 31500 | 279 |
| 559 | 20240304 | 111900 | 2921181950 | 31550 | 31550 | 31550 | 31550 | 115 |
| 560 | 20240304 | 111800 | 2917553700 | 31500 | 31550 | 31550 | 31500 | 169 |
| 561 | 20240304 | 111700 | 2912225100 | 31500 | 31550 | 31550 | 31500 | 449 |
| 562 | 20240304 | 111600 | 2898062900 | 31550 | 31600 | 31600 | 31500 | 278 |
| 563 | 20240304 | 111500 | 2889293050 | 31550 | 31550 | 31600 | 31550 | 86 |
| 564 | 20240304 | 111400 | 2886579600 | 31550 | 31600 | 31600 | 31550 | 45 |
| 565 | 20240304 | 111300 | 2885159250 | 31550 | 31550 | 31600 | 31550 | 189 |
| 566 | 20240304 | 111200 | 2879192900 | 31550 | 31550 | 31600 | 31550 | 91 |
| 567 | 20240304 | 111100 | 2876321750 | 31600 | 31600 | 31600 | 31550 | 94 |
| 568 | 20240304 | 111000 | 2873354350 | 31550 | 31550 | 31600 | 31550 | 122 |
| 569 | 20240304 | 110900 | 2869504750 | 31550 | 31550 | 31550 | 31550 | 34 |
| 570 | 20240304 | 110800 | 2868432050 | 31550 | 31550 | 31650 | 31500 | 221 |
| 571 | 20240304 | 110700 | 2861463700 | 31550 | 31600 | 31650 | 31500 | 1392 |
| 572 | 20240304 | 110600 | 2817482700 | 31650 | 31550 | 31650 | 31550 | 1151 |
| 573 | 20240304 | 110500 | 2781069250 | 31550 | 31550 | 31600 | 31500 | 235 |
| 574 | 20240304 | 110400 | 2773664600 | 31600 | 31600 | 31600 | 31500 | 364 |
| 575 | 20240304 | 110300 | 2762181600 | 31550 | 31550 | 31550 | 31500 | 175 |
| 576 | 20240304 | 110200 | 2756667400 | 31600 | 31550 | 31600 | 31500 | 283 |
| 577 | 20240304 | 110100 | 2747739900 | 31550 | 31600 | 31600 | 31500 | 3520 |
| 578 | 20240304 | 110000 | 2636751100 | 31600 | 31600 | 31650 | 31600 | 542 |
| 579 | 20240304 | 105900 | 2619623850 | 31650 | 31600 | 31650 | 31550 | 70 |
| 580 | 20240304 | 105800 | 2617410050 | 31650 | 31550 | 31650 | 31550 | 30 |
| 581 | 20240304 | 105700 | 2616463100 | 31600 | 31600 | 31600 | 31550 | 486 |
| 582 | 20240304 | 105600 | 2601116700 | 31650 | 31600 | 31650 | 31600 | 189 |
| 583 | 20240304 | 105500 | 2595143750 | 31600 | 31600 | 31650 | 31600 | 118 |
| 584 | 20240304 | 105400 | 2591414850 | 31650 | 31650 | 31650 | 31650 | 11 |
| 585 | 20240304 | 105300 | 2591066700 | 31650 | 31650 | 31650 | 31600 | 99 |
| 586 | 20240304 | 105200 | 2587937500 | 31650 | 31600 | 31650 | 31600 | 140 |
| 587 | 20240304 | 105100 | 2583513250 | 31700 | 31650 | 31700 | 31600 | 149 |
| 588 | 20240304 | 105000 | 2578799550 | 31600 | 31600 | 31600 | 31550 | 248 |
| 589 | 20240304 | 104900 | 2570965400 | 31600 | 31600 | 31700 | 31600 | 1098 |
| 590 | 20240304 | 104800 | 2536261150 | 31700 | 31600 | 31700 | 31600 | 202 |
| 591 | 20240304 | 104700 | 2529876350 | 31600 | 31650 | 31700 | 31600 | 1275 |
| 592 | 20240304 | 104600 | 2489554600 | 31650 | 31650 | 31700 | 31650 | 205 |
| 593 | 20240304 | 104500 | 2483064350 | 31650 | 31700 | 31750 | 31650 | 455 |
| 594 | 20240304 | 104400 | 2468658550 | 31700 | 31700 | 31750 | 31700 | 278 |
| 595 | 20240304 | 104300 | 2459845400 | 31700 | 31650 | 31700 | 31650 | 321 |
| 596 | 20240304 | 104200 | 2449678750 | 31650 | 31700 | 31800 | 31650 | 535 |
| 597 | 20240304 | 104100 | 2432716150 | 31700 | 31750 | 31800 | 31700 | 1473 |
| 598 | 20240304 | 104000 | 2386014500 | 31800 | 31800 | 31800 | 31700 | 32 |
| 599 | 20240304 | 103900 | 2384999200 | 31750 | 31750 | 31800 | 31750 | 205 |
| 600 | 20240304 | 103800 | 2378489850 | 31750 | 31750 | 31750 | 31750 | 382 |
| 601 | 20240304 | 103700 | 2366361350 | 31800 | 31750 | 31800 | 31750 | 26 |
| 602 | 20240304 | 103600 | 2365535050 | 31750 | 31750 | 31800 | 31750 | 167 |
| 603 | 20240304 | 103500 | 2360227250 | 31750 | 31800 | 31800 | 31750 | 46 |
| 604 | 20240304 | 103400 | 2358765050 | 31750 | 31800 | 31800 | 31750 | 581 |
| 605 | 20240304 | 103300 | 2340290750 | 31850 | 31850 | 31850 | 31850 | 162 |
| 606 | 20240304 | 103200 | 2335131050 | 31900 | 31850 | 31900 | 31800 | 188 |
| 607 | 20240304 | 103100 | 2329142750 | 31850 | 31850 | 31850 | 31850 | 12 |
| 608 | 20240304 | 103000 | 2328760550 | 31850 | 31850 | 31900 | 31850 | 575 |
| 609 | 20240304 | 102900 | 2310445050 | 31900 | 31900 | 31900 | 31900 | 60 |
| 610 | 20240304 | 102800 | 2308531050 | 31850 | 31900 | 31900 | 31850 | 224 |
| 611 | 20240304 | 102700 | 2301386850 | 31900 | 31850 | 31900 | 31850 | 121 |
| 612 | 20240304 | 102600 | 2297527750 | 31850 | 31850 | 31900 | 31850 | 204 |
| 613 | 20240304 | 102500 | 2291026050 | 31950 | 31900 | 31950 | 31850 | 889 |
| 614 | 20240304 | 102400 | 2262682000 | 31900 | 31900 | 31900 | 31850 | 320 |
| 615 | 20240304 | 102300 | 2252481950 | 31850 | 31900 | 31900 | 31850 | 98 |
| 616 | 20240304 | 102200 | 2249357750 | 31900 | 31900 | 31950 | 31900 | 886 |
| 617 | 20240304 | 102100 | 2221093400 | 31850 | 31850 | 31900 | 31850 | 1526 |
| 618 | 20240304 | 102000 | 2172463250 | 31850 | 31850 | 31850 | 31800 | 145 |
| 619 | 20240304 | 101900 | 2167847500 | 31800 | 31750 | 31800 | 31700 | 1028 |
| 620 | 20240304 | 101800 | 2135183650 | 31750 | 31700 | 31750 | 31700 | 274 |
| 621 | 20240304 | 101700 | 2126489500 | 31700 | 31700 | 31700 | 31650 | 691 |
| 622 | 20240304 | 101600 | 2104588850 | 31650 | 31700 | 31700 | 31650 | 114 |
| 623 | 20240304 | 101500 | 2100975250 | 31700 | 31650 | 31700 | 31650 | 189 |
| 624 | 20240304 | 101400 | 2094990850 | 31700 | 31700 | 31700 | 31650 | 74 |
| 625 | 20240304 | 101300 | 2092646500 | 31700 | 31700 | 31700 | 31650 | 265 |
| 626 | 20240304 | 101200 | 2084258150 | 31650 | 31650 | 31650 | 31600 | 236 |
| 627 | 20240304 | 101100 | 2076790600 | 31700 | 31700 | 31700 | 31650 | 205 |
| 628 | 20240304 | 101000 | 2070300100 | 31650 | 31650 | 31700 | 31650 | 148 |
| 629 | 20240304 | 100900 | 2065615000 | 31650 | 31650 | 31650 | 31600 | 133 |
| 630 | 20240304 | 100800 | 2061410900 | 31650 | 31700 | 31750 | 31650 | 2563 |
| 631 | 20240304 | 100700 | 1980175600 | 31700 | 31750 | 31750 | 31700 | 913 |
| 632 | 20240304 | 100600 | 1951205750 | 31750 | 31750 | 31750 | 31750 | 41 |
| 633 | 20240304 | 100500 | 1949904000 | 31750 | 31750 | 31750 | 31750 | 447 |
| 634 | 20240304 | 100400 | 1935711750 | 31750 | 31700 | 31750 | 31700 | 405 |
| 635 | 20240304 | 100300 | 1922872600 | 31700 | 31700 | 31700 | 31650 | 34 |
| 636 | 20240304 | 100200 | 1921794850 | 31650 | 31700 | 31750 | 31650 | 301 |
| 637 | 20240304 | 100100 | 1912256450 | 31700 | 31700 | 31750 | 31700 | 263 |
| 638 | 20240304 | 100000 | 1903917300 | 31750 | 31750 | 31750 | 31700 | 191 |
| 639 | 20240304 | 095900 | 1897861400 | 31650 | 31750 | 31750 | 31650 | 735 |
| 640 | 20240304 | 095800 | 1874565650 | 31750 | 31750 | 31750 | 31750 | 52 |
| 641 | 20240304 | 095700 | 1872914650 | 31750 | 31750 | 31750 | 31700 | 226 |
| 642 | 20240304 | 095600 | 1865746700 | 31700 | 31700 | 31700 | 31700 | 262 |
| 643 | 20240304 | 095500 | 1857441300 | 31700 | 31650 | 31700 | 31650 | 189 |
| 644 | 20240304 | 095400 | 1851458550 | 31550 | 31600 | 31650 | 31550 | 201 |
| 645 | 20240304 | 095300 | 1845114150 | 31550 | 31650 | 31650 | 31550 | 591 |
| 646 | 20240304 | 095200 | 1826437550 | 31650 | 31650 | 31650 | 31600 | 301 |
| 647 | 20240304 | 095100 | 1816921350 | 31650 | 31650 | 31650 | 31650 | 16 |
| 648 | 20240304 | 095000 | 1816414950 | 31650 | 31650 | 31700 | 31550 | 1119 |
| 649 | 20240304 | 094900 | 1781050650 | 31700 | 31750 | 31750 | 31700 | 148 |
| 650 | 20240304 | 094800 | 1776356700 | 31750 | 31700 | 31750 | 31600 | 531 |
| 651 | 20240304 | 094700 | 1759555150 | 31700 | 31800 | 31800 | 31550 | 1505 |
| 652 | 20240304 | 094600 | 1711962200 | 31800 | 31750 | 31800 | 31750 | 671 |
| 653 | 20240304 | 094500 | 1690626750 | 31750 | 31700 | 31750 | 31700 | 850 |
| 654 | 20240304 | 094400 | 1663654200 | 31700 | 31600 | 31700 | 31600 | 98 |
| 655 | 20240304 | 094300 | 1660552750 | 31650 | 31650 | 31650 | 31600 | 172 |
| 656 | 20240304 | 094200 | 1655109550 | 31650 | 31650 | 31650 | 31600 | 118 |
| 657 | 20240304 | 094100 | 1651378550 | 31650 | 31650 | 31650 | 31600 | 66 |
| 658 | 20240304 | 094000 | 1649289700 | 31650 | 31650 | 31700 | 31600 | 916 |
| 659 | 20240304 | 093900 | 1620314900 | 31600 | 31600 | 31600 | 31450 | 1090 |
| 660 | 20240304 | 093800 | 1585949300 | 31600 | 31600 | 31600 | 31550 | 120 |
| 661 | 20240304 | 093700 | 1582159950 | 31600 | 31600 | 31600 | 31500 | 216 |
| 662 | 20240304 | 093600 | 1575342500 | 31650 | 31550 | 31650 | 31550 | 1660 |
| 663 | 20240304 | 093500 | 1522931800 | 31550 | 31600 | 31600 | 31500 | 1841 |
| 664 | 20240304 | 093400 | 1464902150 | 31600 | 31600 | 31600 | 31550 | 121 |
| 665 | 20240304 | 093300 | 1461081350 | 31600 | 31600 | 31600 | 31550 | 248 |
| 666 | 20240304 | 093200 | 1453244800 | 31550 | 31550 | 31600 | 31500 | 866 |
| 667 | 20240304 | 093100 | 1425941500 | 31550 | 31600 | 31600 | 31500 | 552 |
| 668 | 20240304 | 093000 | 1408519350 | 31650 | 31600 | 31650 | 31500 | 1301 |
| 669 | 20240304 | 092900 | 1367473450 | 31550 | 31600 | 31600 | 31550 | 77 |
| 670 | 20240304 | 092800 | 1365041300 | 31550 | 31450 | 31600 | 31450 | 144 |
| 671 | 20240304 | 092700 | 1360506000 | 31500 | 31600 | 31600 | 31450 | 2636 |
| 672 | 20240304 | 092600 | 1277466400 | 31650 | 31650 | 31650 | 31600 | 793 |
| 673 | 20240304 | 092500 | 1252400550 | 31650 | 31550 | 31650 | 31550 | 380 |
| 674 | 20240304 | 092400 | 1240390050 | 31600 | 31550 | 31600 | 31550 | 861 |
| 675 | 20240304 | 092300 | 1213201250 | 31550 | 31500 | 31550 | 31450 | 1074 |
| 676 | 20240304 | 092200 | 1179364500 | 31550 | 31500 | 31550 | 31500 | 3188 |
| 677 | 20240304 | 092100 | 1078937400 | 31500 | 31700 | 31700 | 31500 | 4558 |
| 678 | 20240304 | 092000 | 935017600 | 31700 | 31700 | 31750 | 31650 | 2743 |
| 679 | 20240304 | 091900 | 848146100 | 31700 | 31900 | 31900 | 31700 | 1597 |
| 680 | 20240304 | 091800 | 797426400 | 31900 | 31950 | 31950 | 31800 | 1048 |
| 681 | 20240304 | 091700 | 764049950 | 31900 | 31900 | 31900 | 31850 | 349 |
| 682 | 20240304 | 091600 | 752925000 | 31850 | 32000 | 32000 | 31800 | 871 |
| 683 | 20240304 | 091500 | 725178650 | 31950 | 31850 | 31950 | 31800 | 4147 |
| 684 | 20240304 | 091400 | 592917450 | 31900 | 31900 | 32000 | 31850 | 547 |
| 685 | 20240304 | 091300 | 575472150 | 31950 | 31950 | 32000 | 31900 | 1531 |
| 686 | 20240304 | 091200 | 526583600 | 32000 | 32100 | 32150 | 31950 | 1441 |
| 687 | 20240304 | 091100 | 480432200 | 32100 | 32150 | 32200 | 32100 | 703 |
| 688 | 20240304 | 091000 | 457834700 | 32150 | 32150 | 32150 | 32100 | 1383 |
| 689 | 20240304 | 090900 | 413400350 | 32100 | 32050 | 32100 | 32000 | 754 |
| 690 | 20240304 | 090800 | 389248300 | 32050 | 32150 | 32200 | 32050 | 369 |
| 691 | 20240304 | 090700 | 377396650 | 32200 | 32100 | 32200 | 32050 | 1642 |
| 692 | 20240304 | 090600 | 324617100 | 32200 | 32200 | 32200 | 32100 | 726 |
| 693 | 20240304 | 090500 | 301258300 | 32300 | 32150 | 32400 | 32150 | 2990 |
| 694 | 20240304 | 090400 | 204777300 | 32150 | 32200 | 32250 | 32000 | 2302 |
| 695 | 20240304 | 090300 | 130735100 | 32250 | 32150 | 32250 | 32100 | 963 |
| 696 | 20240304 | 090200 | 99753700 | 32150 | 32200 | 32200 | 32150 | 203 |
| 697 | 20240304 | 090100 | 93217700 | 31950 | 32000 | 32300 | 31900 | 2511 |
| 698 | 20240304 | 090000 | 12705950 | 32000 | 32100 | 32100 | 32000 | 396 |