38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 203600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 3 | 20240312 | 203500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240312 | 203400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240312 | 203300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240312 | 203200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240312 | 203100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240312 | 203000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240312 | 202900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240312 | 202800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240312 | 202700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240312 | 202600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240312 | 202500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240312 | 202400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240312 | 202300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240312 | 202200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240312 | 202100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240312 | 202000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240312 | 201900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240312 | 201800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240312 | 201700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240312 | 201600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240312 | 201500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240312 | 201400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240312 | 201300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240312 | 201200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240312 | 201100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240312 | 201000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240312 | 200900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240312 | 200800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240312 | 200700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240312 | 200600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 33 | 20240312 | 200500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240312 | 200400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240312 | 200300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240312 | 200200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240312 | 200100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240312 | 200000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240312 | 195900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240312 | 195800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240312 | 195700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240312 | 195600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240312 | 195500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240312 | 195400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240312 | 195300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240312 | 195200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240312 | 195100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240312 | 195000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240312 | 194900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240312 | 194800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240312 | 194700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240312 | 194600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240312 | 194500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240312 | 194400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240312 | 194300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240312 | 194200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240312 | 194100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240312 | 194000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240312 | 193900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240312 | 193800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240312 | 193700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240312 | 193600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 63 | 20240312 | 193500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240312 | 193400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240312 | 193300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240312 | 193200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240312 | 193100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240312 | 193000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240312 | 192900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240312 | 192800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240312 | 192700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240312 | 192600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240312 | 192500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240312 | 192400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240312 | 192300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240312 | 192200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240312 | 192100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240312 | 192000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240312 | 191900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240312 | 191800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240312 | 191700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240312 | 191600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240312 | 191500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240312 | 191400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240312 | 191300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240312 | 191200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240312 | 191100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240312 | 191000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240312 | 190900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240312 | 190800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240312 | 190700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240312 | 190600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 93 | 20240312 | 190500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240312 | 190400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240312 | 190300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240312 | 190200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240312 | 190100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240312 | 190000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240312 | 185900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240312 | 185800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240312 | 185700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240312 | 185600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240312 | 185500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240312 | 185400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240312 | 185300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240312 | 185200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240312 | 185100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240312 | 185000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240312 | 184900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240312 | 184800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240312 | 184700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240312 | 184600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240312 | 184500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240312 | 184400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240312 | 184300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240312 | 184200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240312 | 184100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240312 | 184000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240312 | 183900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240312 | 183800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240312 | 183700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240312 | 183600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 123 | 20240312 | 183500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240312 | 183400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240312 | 183300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240312 | 183200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240312 | 183100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240312 | 183000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240312 | 182900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240312 | 182800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240312 | 182700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240312 | 182600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240312 | 182500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240312 | 182400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240312 | 182300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240312 | 182200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240312 | 182100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240312 | 182000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240312 | 181900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240312 | 181800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240312 | 181700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240312 | 181600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240312 | 181500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240312 | 181400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240312 | 181300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240312 | 181200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240312 | 181100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240312 | 181000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240312 | 180900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240312 | 180800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240312 | 180700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240312 | 180600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 153 | 20240312 | 180500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240312 | 180400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240312 | 180300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240312 | 180200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240312 | 180100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240312 | 180000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240312 | 175900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240312 | 175800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240312 | 175700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240312 | 175600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240312 | 175500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240312 | 175400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240312 | 175300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240312 | 175200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240312 | 175100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240312 | 175000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240312 | 174900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240312 | 174800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240312 | 174700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240312 | 174600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240312 | 174500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240312 | 174400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240312 | 174300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240312 | 174200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240312 | 174100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240312 | 174000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240312 | 173900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240312 | 173800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240312 | 173700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240312 | 173600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 183 | 20240312 | 173500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240312 | 173400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240312 | 173300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240312 | 173200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240312 | 173100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240312 | 173000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240312 | 172900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240312 | 172800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240312 | 172700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240312 | 172600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240312 | 172500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240312 | 172400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240312 | 172300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240312 | 172200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240312 | 172100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240312 | 172000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240312 | 171900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240312 | 171800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240312 | 171700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240312 | 171600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240312 | 171500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240312 | 171400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240312 | 171300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240312 | 171200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240312 | 171100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240312 | 171000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240312 | 170900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240312 | 170800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240312 | 170700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240312 | 170600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 213 | 20240312 | 170500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240312 | 170400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240312 | 170300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240312 | 170200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240312 | 170100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240312 | 170000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240312 | 165900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240312 | 165800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240312 | 165700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240312 | 165600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240312 | 165500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240312 | 165400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240312 | 165300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240312 | 165200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240312 | 165100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240312 | 165000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240312 | 164900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240312 | 164800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240312 | 164700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240312 | 164600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240312 | 164500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240312 | 164400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240312 | 164300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240312 | 164200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240312 | 164100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240312 | 164000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240312 | 163900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240312 | 163800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240312 | 163700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240312 | 163600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 243 | 20240312 | 163500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240312 | 163400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240312 | 163300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240312 | 163200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240312 | 163100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240312 | 163000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240312 | 162900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240312 | 162800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20240312 | 162700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20240312 | 162600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20240312 | 162500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20240312 | 162400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20240312 | 162300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20240312 | 162200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20240312 | 162100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20240312 | 162000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20240312 | 161900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20240312 | 161800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20240312 | 161700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20240312 | 161600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20240312 | 161500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20240312 | 161400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20240312 | 161300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20240312 | 161200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20240312 | 161100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20240312 | 161000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20240312 | 160900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 270 | 20240312 | 160800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 271 | 20240312 | 160700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 272 | 20240312 | 160600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 273 | 20240312 | 160500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 274 | 20240312 | 160400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 275 | 20240312 | 160300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20240312 | 160200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20240312 | 160100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20240312 | 160000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20240312 | 155900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20240312 | 155800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20240312 | 155700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20240312 | 155600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20240312 | 155500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20240312 | 155400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20240312 | 155300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20240312 | 155200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 287 | 20240312 | 155100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 288 | 20240312 | 155000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 289 | 20240312 | 154900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 290 | 20240312 | 154800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 291 | 20240312 | 154700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 292 | 20240312 | 154600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 293 | 20240312 | 154500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 294 | 20240312 | 154400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 295 | 20240312 | 154300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 296 | 20240312 | 154200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 297 | 20240312 | 154100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20240312 | 154000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20240312 | 153900 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20240312 | 153800 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20240312 | 153700 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20240312 | 153600 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 303 | 20240312 | 153500 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 304 | 20240312 | 153400 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 305 | 20240312 | 153300 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 306 | 20240312 | 153200 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 307 | 20240312 | 153100 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 308 | 20240312 | 153000 | 28005495700 | 26200 | 26200 | 26200 | 26200 | 16683 |
| 309 | 20240312 | 152900 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 310 | 20240312 | 152800 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 311 | 20240312 | 152700 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 312 | 20240312 | 152600 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 313 | 20240312 | 152500 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 314 | 20240312 | 152400 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 315 | 20240312 | 152300 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 316 | 20240312 | 152200 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 317 | 20240312 | 152100 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 318 | 20240312 | 152000 | 27568401100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 319 | 20240312 | 151900 | 27568401100 | 26200 | 26250 | 26300 | 26150 | 4711 |
| 320 | 20240312 | 151800 | 27444787100 | 26250 | 26200 | 26250 | 26150 | 2748 |
| 321 | 20240312 | 151700 | 27372752300 | 26250 | 26200 | 26250 | 26200 | 2387 |
| 322 | 20240312 | 151600 | 27310173200 | 26200 | 26200 | 26250 | 26150 | 1254 |
| 323 | 20240312 | 151500 | 27277329250 | 26250 | 26300 | 26300 | 26150 | 2972 |
| 324 | 20240312 | 151400 | 27199273350 | 26250 | 26250 | 26300 | 26200 | 3123 |
| 325 | 20240312 | 151300 | 27117222500 | 26250 | 26250 | 26250 | 26150 | 3804 |
| 326 | 20240312 | 151200 | 27017458900 | 26250 | 26200 | 26250 | 26150 | 6229 |
| 327 | 20240312 | 151100 | 26854252850 | 26200 | 25900 | 26200 | 25900 | 2667 |
| 328 | 20240312 | 151000 | 26784778100 | 25900 | 25950 | 26000 | 25900 | 1228 |
| 329 | 20240312 | 150900 | 26752962600 | 25900 | 26100 | 26200 | 25900 | 2531 |
| 330 | 20240312 | 150800 | 26687159950 | 26200 | 26100 | 26250 | 26050 | 2967 |
| 331 | 20240312 | 150700 | 26609519750 | 26050 | 25950 | 26100 | 25950 | 2947 |
| 332 | 20240312 | 150600 | 26532948350 | 25950 | 25800 | 26000 | 25800 | 1917 |
| 333 | 20240312 | 150500 | 26483264450 | 25950 | 26150 | 26150 | 25800 | 8250 |
| 334 | 20240312 | 150400 | 26269298050 | 26150 | 26250 | 26250 | 26050 | 2704 |
| 335 | 20240312 | 150300 | 26198696000 | 26250 | 26300 | 26300 | 26200 | 1087 |
| 336 | 20240312 | 150200 | 26170165650 | 26250 | 26250 | 26300 | 26200 | 1272 |
| 337 | 20240312 | 150100 | 26136778800 | 26300 | 26250 | 26300 | 26150 | 877 |
| 338 | 20240312 | 150000 | 26113753050 | 26250 | 26150 | 26300 | 26150 | 1833 |
| 339 | 20240312 | 145900 | 26065728400 | 26250 | 26350 | 26350 | 26150 | 4272 |
| 340 | 20240312 | 145800 | 25953508000 | 26300 | 26350 | 26400 | 26300 | 1328 |
| 341 | 20240312 | 145700 | 25918508850 | 26400 | 26350 | 26400 | 26250 | 1430 |
| 342 | 20240312 | 145600 | 25880832650 | 26250 | 26350 | 26350 | 26250 | 923 |
| 343 | 20240312 | 145500 | 25856523200 | 26300 | 26300 | 26350 | 26250 | 963 |
| 344 | 20240312 | 145400 | 25831170850 | 26300 | 26300 | 26350 | 26200 | 3289 |
| 345 | 20240312 | 145300 | 25744619850 | 26200 | 26350 | 26350 | 26200 | 2187 |
| 346 | 20240312 | 145200 | 25687078350 | 26300 | 26150 | 26350 | 26150 | 2331 |
| 347 | 20240312 | 145100 | 25625839350 | 26150 | 26150 | 26200 | 26150 | 2177 |
| 348 | 20240312 | 145000 | 25568837200 | 26150 | 26150 | 26200 | 26100 | 589 |
| 349 | 20240312 | 144900 | 25553436700 | 26150 | 26150 | 26150 | 26100 | 346 |
| 350 | 20240312 | 144800 | 25544393900 | 26150 | 26150 | 26200 | 26100 | 762 |
| 351 | 20240312 | 144700 | 25524471500 | 26150 | 26100 | 26150 | 26050 | 1519 |
| 352 | 20240312 | 144600 | 25484813500 | 26100 | 26150 | 26200 | 26100 | 877 |
| 353 | 20240312 | 144500 | 25461878050 | 26150 | 26150 | 26200 | 26150 | 574 |
| 354 | 20240312 | 144400 | 25446864050 | 26150 | 26150 | 26150 | 26050 | 1590 |
| 355 | 20240312 | 144300 | 25405327150 | 26100 | 26150 | 26150 | 26050 | 599 |
| 356 | 20240312 | 144200 | 25389678750 | 26050 | 26100 | 26150 | 26050 | 1932 |
| 357 | 20240312 | 144100 | 25339260400 | 26100 | 26150 | 26200 | 26050 | 813 |
| 358 | 20240312 | 144000 | 25318031850 | 26200 | 26200 | 26250 | 26000 | 3067 |
| 359 | 20240312 | 143900 | 25237952900 | 26200 | 26100 | 26250 | 26100 | 1682 |
| 360 | 20240312 | 143800 | 25194013550 | 26100 | 26300 | 26300 | 26100 | 4421 |
| 361 | 20240312 | 143700 | 25078197450 | 26300 | 26300 | 26350 | 26250 | 1571 |
| 362 | 20240312 | 143600 | 25036933650 | 26300 | 26450 | 26450 | 26250 | 3960 |
| 363 | 20240312 | 143500 | 24932636150 | 26400 | 26550 | 26550 | 26400 | 3448 |
| 364 | 20240312 | 143400 | 24841304850 | 26500 | 26500 | 26500 | 26400 | 1598 |
| 365 | 20240312 | 143300 | 24798990850 | 26500 | 26450 | 26500 | 26350 | 2154 |
| 366 | 20240312 | 143200 | 24742043600 | 26500 | 26450 | 26500 | 26400 | 2748 |
| 367 | 20240312 | 143100 | 24669258050 | 26450 | 26450 | 26500 | 26400 | 1836 |
| 368 | 20240312 | 143000 | 24620720200 | 26400 | 26400 | 26450 | 26350 | 3252 |
| 369 | 20240312 | 142900 | 24534857000 | 26450 | 26500 | 26500 | 26400 | 3049 |
| 370 | 20240312 | 142800 | 24454141300 | 26500 | 26550 | 26550 | 26400 | 4132 |
| 371 | 20240312 | 142700 | 24344789800 | 26550 | 26300 | 26600 | 26300 | 3697 |
| 372 | 20240312 | 142600 | 24246852300 | 26300 | 26250 | 26350 | 26200 | 1479 |
| 373 | 20240312 | 142500 | 24207984750 | 26250 | 26350 | 26350 | 26250 | 2950 |
| 374 | 20240312 | 142400 | 24130341650 | 26400 | 26400 | 26400 | 26300 | 1604 |
| 375 | 20240312 | 142300 | 24088070100 | 26400 | 26400 | 26500 | 26300 | 3752 |
| 376 | 20240312 | 142200 | 23989023600 | 26450 | 26300 | 26550 | 26300 | 17086 |
| 377 | 20240312 | 142100 | 23537013600 | 26250 | 26250 | 26300 | 26200 | 2305 |
| 378 | 20240312 | 142000 | 23476592350 | 26250 | 26250 | 26250 | 26200 | 1294 |
| 379 | 20240312 | 141900 | 23442646600 | 26200 | 26250 | 26300 | 26200 | 1413 |
| 380 | 20240312 | 141800 | 23405540300 | 26250 | 26250 | 26300 | 26200 | 2143 |
| 381 | 20240312 | 141700 | 23349277400 | 26250 | 26200 | 26250 | 26200 | 971 |
| 382 | 20240312 | 141600 | 23323828750 | 26200 | 26200 | 26250 | 26200 | 1183 |
| 383 | 20240312 | 141500 | 23292822150 | 26250 | 26150 | 26250 | 26150 | 2173 |
| 384 | 20240312 | 141400 | 23235910400 | 26150 | 26100 | 26150 | 26100 | 951 |
| 385 | 20240312 | 141300 | 23211049000 | 26100 | 26150 | 26150 | 26050 | 1107 |
| 386 | 20240312 | 141200 | 23182168900 | 26100 | 26100 | 26150 | 26050 | 1508 |
| 387 | 20240312 | 141100 | 23142817400 | 26100 | 26050 | 26100 | 26000 | 481 |
| 388 | 20240312 | 141000 | 23130286850 | 26050 | 26000 | 26100 | 25950 | 935 |
| 389 | 20240312 | 140900 | 23105942700 | 25950 | 26100 | 26100 | 25950 | 691 |
| 390 | 20240312 | 140800 | 23087968750 | 26100 | 25950 | 26100 | 25950 | 1542 |
| 391 | 20240312 | 140700 | 23047862750 | 26000 | 25950 | 26000 | 25950 | 256 |
| 392 | 20240312 | 140600 | 23041217800 | 25900 | 25850 | 25900 | 25850 | 1127 |
| 393 | 20240312 | 140500 | 23012034550 | 25850 | 25950 | 25950 | 25850 | 5692 |
| 394 | 20240312 | 140400 | 22864704000 | 25950 | 26000 | 26050 | 25950 | 326 |
| 395 | 20240312 | 140300 | 22856229150 | 26050 | 26050 | 26050 | 25950 | 376 |
| 396 | 20240312 | 140200 | 22846457800 | 26050 | 26000 | 26100 | 26000 | 1587 |
| 397 | 20240312 | 140100 | 22805180300 | 25950 | 25950 | 25950 | 25950 | 553 |
| 398 | 20240312 | 140000 | 22790829950 | 25950 | 25950 | 26050 | 25900 | 1002 |
| 399 | 20240312 | 135900 | 22764821800 | 25950 | 25950 | 26100 | 25950 | 1006 |
| 400 | 20240312 | 135800 | 22738713650 | 25950 | 26100 | 26100 | 25950 | 2633 |
| 401 | 20240312 | 135700 | 22670285600 | 26100 | 26100 | 26150 | 26100 | 1026 |
| 402 | 20240312 | 135600 | 22643502800 | 26100 | 26150 | 26200 | 26000 | 1859 |
| 403 | 20240312 | 135500 | 22595021000 | 26100 | 26250 | 26250 | 26100 | 908 |
| 404 | 20240312 | 135400 | 22571303850 | 26200 | 26250 | 26250 | 26200 | 1067 |
| 405 | 20240312 | 135300 | 22543336650 | 26250 | 26200 | 26250 | 26200 | 616 |
| 406 | 20240312 | 135200 | 22527174350 | 26200 | 26250 | 26250 | 26200 | 305 |
| 407 | 20240312 | 135100 | 22519170650 | 26250 | 26300 | 26300 | 26200 | 1304 |
| 408 | 20240312 | 135000 | 22484894900 | 26300 | 26200 | 26300 | 26200 | 633 |
| 409 | 20240312 | 134900 | 22468283450 | 26200 | 26250 | 26300 | 26150 | 974 |
| 410 | 20240312 | 134800 | 22442763600 | 26250 | 26150 | 26250 | 26150 | 707 |
| 411 | 20240312 | 134700 | 22424234750 | 26200 | 26200 | 26250 | 26150 | 2764 |
| 412 | 20240312 | 134600 | 22351794300 | 26150 | 26150 | 26200 | 26150 | 643 |
| 413 | 20240312 | 134500 | 22334972200 | 26150 | 26100 | 26150 | 26100 | 672 |
| 414 | 20240312 | 134400 | 22317425000 | 26050 | 26200 | 26200 | 26050 | 1679 |
| 415 | 20240312 | 134300 | 22273506950 | 26200 | 26200 | 26300 | 26200 | 1082 |
| 416 | 20240312 | 134200 | 22245103700 | 26200 | 26350 | 26350 | 26200 | 1899 |
| 417 | 20240312 | 134100 | 22195188000 | 26350 | 26400 | 26400 | 26300 | 3491 |
| 418 | 20240312 | 134000 | 22103100550 | 26400 | 26300 | 26400 | 26300 | 7716 |
| 419 | 20240312 | 133900 | 21899731050 | 26300 | 26250 | 26300 | 26200 | 2143 |
| 420 | 20240312 | 133800 | 21843443750 | 26250 | 26150 | 26250 | 26100 | 1707 |
| 421 | 20240312 | 133700 | 21798773250 | 26150 | 26150 | 26150 | 26100 | 317 |
| 422 | 20240312 | 133600 | 21790494050 | 26150 | 26000 | 26150 | 26000 | 1688 |
| 423 | 20240312 | 133500 | 21746492750 | 26000 | 26000 | 26050 | 25950 | 2473 |
| 424 | 20240312 | 133400 | 21682130200 | 26000 | 26000 | 26000 | 25950 | 516 |
| 425 | 20240312 | 133300 | 21668718600 | 26000 | 25950 | 26050 | 25950 | 212 |
| 426 | 20240312 | 133200 | 21663209100 | 25950 | 26000 | 26050 | 25950 | 452 |
| 427 | 20240312 | 133100 | 21651458850 | 26000 | 25950 | 26000 | 25950 | 843 |
| 428 | 20240312 | 133000 | 21629572350 | 26000 | 26150 | 26150 | 26000 | 2116 |
| 429 | 20240312 | 132900 | 21574435000 | 26150 | 26100 | 26150 | 26100 | 1225 |
| 430 | 20240312 | 132800 | 21542401300 | 26150 | 26100 | 26150 | 26050 | 1317 |
| 431 | 20240312 | 132700 | 21508017800 | 26100 | 26050 | 26100 | 26050 | 766 |
| 432 | 20240312 | 132600 | 21488043400 | 26000 | 25950 | 26000 | 25900 | 2703 |
| 433 | 20240312 | 132500 | 21417826150 | 25900 | 25950 | 26000 | 25900 | 516 |
| 434 | 20240312 | 132400 | 21404445650 | 25950 | 25950 | 26000 | 25850 | 740 |
| 435 | 20240312 | 132300 | 21385266100 | 25950 | 25900 | 25950 | 25850 | 1771 |
| 436 | 20240312 | 132200 | 21339353500 | 25900 | 25900 | 25950 | 25850 | 556 |
| 437 | 20240312 | 132100 | 21324953700 | 25900 | 25850 | 25900 | 25800 | 1713 |
| 438 | 20240312 | 132000 | 21280631400 | 25850 | 25850 | 25900 | 25800 | 3813 |
| 439 | 20240312 | 131900 | 21182088200 | 25950 | 25950 | 26000 | 25850 | 1289 |
| 440 | 20240312 | 131800 | 21148670250 | 26000 | 25900 | 26000 | 25900 | 866 |
| 441 | 20240312 | 131700 | 21126225300 | 25950 | 25850 | 26000 | 25850 | 3764 |
| 442 | 20240312 | 131600 | 21028697650 | 25850 | 25850 | 25950 | 25850 | 1595 |
| 443 | 20240312 | 131500 | 20987416050 | 25850 | 25850 | 26000 | 25800 | 977 |
| 444 | 20240312 | 131400 | 20962110350 | 25850 | 25950 | 26000 | 25850 | 3467 |
| 445 | 20240312 | 131300 | 20872331450 | 25950 | 26150 | 26200 | 25950 | 3978 |
| 446 | 20240312 | 131200 | 20768733200 | 26200 | 26150 | 26250 | 26050 | 1956 |
| 447 | 20240312 | 131100 | 20717625000 | 26200 | 26250 | 26300 | 26100 | 2244 |
| 448 | 20240312 | 131000 | 20658865350 | 26200 | 26350 | 26400 | 26200 | 3514 |
| 449 | 20240312 | 130900 | 20566440500 | 26350 | 26350 | 26400 | 26200 | 2353 |
| 450 | 20240312 | 130800 | 20504491400 | 26450 | 26200 | 26450 | 26200 | 5521 |
| 451 | 20240312 | 130700 | 20359089700 | 26200 | 26250 | 26300 | 26150 | 2224 |
| 452 | 20240312 | 130600 | 20300805300 | 26250 | 26150 | 26300 | 26050 | 4874 |
| 453 | 20240312 | 130500 | 20172937050 | 26100 | 26200 | 26200 | 26100 | 833 |
| 454 | 20240312 | 130400 | 20151152100 | 26150 | 26000 | 26200 | 26000 | 1486 |
| 455 | 20240312 | 130300 | 20112344650 | 26000 | 26150 | 26200 | 26000 | 2286 |
| 456 | 20240312 | 130200 | 20052774850 | 26100 | 26150 | 26200 | 26050 | 1998 |
| 457 | 20240312 | 130100 | 20000588000 | 26150 | 26250 | 26250 | 26150 | 4756 |
| 458 | 20240312 | 130000 | 19876001950 | 26250 | 26050 | 26250 | 25900 | 3812 |
| 459 | 20240312 | 125900 | 19776262750 | 25900 | 25950 | 26000 | 25900 | 1875 |
| 460 | 20240312 | 125800 | 19727603350 | 25950 | 25950 | 26000 | 25900 | 1035 |
| 461 | 20240312 | 125700 | 19700747100 | 25950 | 26050 | 26100 | 25950 | 1697 |
| 462 | 20240312 | 125600 | 19656645200 | 26050 | 26050 | 26150 | 26050 | 2462 |
| 463 | 20240312 | 125500 | 19592433350 | 26100 | 26250 | 26300 | 26050 | 9204 |
| 464 | 20240312 | 125400 | 19351166200 | 26250 | 26150 | 26250 | 26150 | 4305 |
| 465 | 20240312 | 125300 | 19238346900 | 26200 | 26150 | 26200 | 26100 | 4505 |
| 466 | 20240312 | 125200 | 19120542650 | 26150 | 25950 | 26150 | 25950 | 3689 |
| 467 | 20240312 | 125100 | 19024399950 | 26000 | 26000 | 26000 | 25850 | 1675 |
| 468 | 20240312 | 125000 | 18980923900 | 25950 | 26000 | 26050 | 25950 | 1861 |
| 469 | 20240312 | 124900 | 18932548850 | 25950 | 25800 | 26000 | 25800 | 8779 |
| 470 | 20240312 | 124800 | 18704832750 | 25800 | 25700 | 25800 | 25650 | 1060 |
| 471 | 20240312 | 124700 | 18677580250 | 25650 | 25700 | 25700 | 25650 | 336 |
| 472 | 20240312 | 124600 | 18668956050 | 25700 | 25650 | 25700 | 25650 | 867 |
| 473 | 20240312 | 124500 | 18646678150 | 25700 | 25700 | 25750 | 25650 | 370 |
| 474 | 20240312 | 124400 | 18637175750 | 25750 | 25700 | 25750 | 25650 | 591 |
| 475 | 20240312 | 124300 | 18621998450 | 25650 | 25700 | 25750 | 25650 | 810 |
| 476 | 20240312 | 124200 | 18601182400 | 25750 | 25700 | 25750 | 25700 | 207 |
| 477 | 20240312 | 124100 | 18595856300 | 25750 | 25750 | 25750 | 25700 | 102 |
| 478 | 20240312 | 124000 | 18593231550 | 25700 | 25700 | 25750 | 25700 | 864 |
| 479 | 20240312 | 123900 | 18571025500 | 25700 | 25750 | 25750 | 25700 | 399 |
| 480 | 20240312 | 123800 | 18560769550 | 25750 | 25750 | 25750 | 25700 | 509 |
| 481 | 20240312 | 123700 | 18547681500 | 25750 | 25700 | 25750 | 25650 | 1112 |
| 482 | 20240312 | 123600 | 18519108650 | 25650 | 25700 | 25750 | 25650 | 599 |
| 483 | 20240312 | 123500 | 18503723250 | 25700 | 25650 | 25700 | 25650 | 687 |
| 484 | 20240312 | 123400 | 18486085750 | 25650 | 25750 | 25750 | 25650 | 1618 |
| 485 | 20240312 | 123300 | 18444507900 | 25750 | 25850 | 25900 | 25700 | 2752 |
| 486 | 20240312 | 123200 | 18373575250 | 25850 | 25800 | 25850 | 25750 | 505 |
| 487 | 20240312 | 123100 | 18360541200 | 25750 | 25650 | 25750 | 25600 | 3390 |
| 488 | 20240312 | 123000 | 18273466900 | 25600 | 25700 | 25750 | 25600 | 3370 |
| 489 | 20240312 | 122900 | 18187041800 | 25700 | 25800 | 25800 | 25700 | 1479 |
| 490 | 20240312 | 122800 | 18148968900 | 25750 | 25800 | 25800 | 25700 | 952 |
| 491 | 20240312 | 122700 | 18124466900 | 25800 | 25700 | 25800 | 25600 | 2906 |
| 492 | 20240312 | 122600 | 18049859950 | 25700 | 25850 | 25900 | 25650 | 10353 |
| 493 | 20240312 | 122500 | 17783246800 | 25850 | 25950 | 25950 | 25850 | 2346 |
| 494 | 20240312 | 122400 | 17722451200 | 25950 | 26050 | 26050 | 25900 | 4622 |
| 495 | 20240312 | 122300 | 17602376100 | 26050 | 26000 | 26050 | 26000 | 1789 |
| 496 | 20240312 | 122200 | 17555793450 | 26000 | 26050 | 26050 | 26000 | 1392 |
| 497 | 20240312 | 122100 | 17519570250 | 26050 | 26000 | 26050 | 25950 | 2800 |
| 498 | 20240312 | 122000 | 17446827750 | 26050 | 26100 | 26150 | 26000 | 2418 |
| 499 | 20240312 | 121900 | 17383717700 | 26100 | 25950 | 26150 | 25950 | 6075 |
| 500 | 20240312 | 121800 | 17225204400 | 26000 | 26050 | 26100 | 25950 | 3298 |
| 501 | 20240312 | 121700 | 17139454600 | 26050 | 26150 | 26200 | 25950 | 6768 |
| 502 | 20240312 | 121600 | 16963232200 | 26150 | 26000 | 26250 | 25950 | 18133 |
| 503 | 20240312 | 121500 | 16489884300 | 26000 | 25950 | 26050 | 25900 | 21470 |
| 504 | 20240312 | 121400 | 15931744700 | 25950 | 25850 | 25950 | 25800 | 10245 |
| 505 | 20240312 | 121300 | 15666724900 | 25850 | 25750 | 25850 | 25750 | 2297 |
| 506 | 20240312 | 121200 | 15607446100 | 25750 | 25750 | 25800 | 25700 | 1970 |
| 507 | 20240312 | 121100 | 15556695150 | 25800 | 25800 | 25800 | 25750 | 1327 |
| 508 | 20240312 | 121000 | 15522483650 | 25800 | 25850 | 25900 | 25700 | 5504 |
| 509 | 20240312 | 120900 | 15380402400 | 25850 | 25700 | 25850 | 25650 | 1659 |
| 510 | 20240312 | 120800 | 15337683750 | 25650 | 25600 | 25700 | 25600 | 1568 |
| 511 | 20240312 | 120700 | 15297438100 | 25600 | 25550 | 25600 | 25500 | 2138 |
| 512 | 20240312 | 120600 | 15242831900 | 25500 | 25450 | 25550 | 25450 | 1317 |
| 513 | 20240312 | 120500 | 15209285050 | 25450 | 25600 | 25600 | 25450 | 2670 |
| 514 | 20240312 | 120400 | 15141255700 | 25600 | 25500 | 25600 | 25500 | 1341 |
| 515 | 20240312 | 120300 | 15106998750 | 25500 | 25600 | 25600 | 25450 | 5172 |
| 516 | 20240312 | 120200 | 14974869800 | 25650 | 25750 | 25800 | 25600 | 4200 |
| 517 | 20240312 | 120100 | 14866987650 | 25750 | 25700 | 25800 | 25700 | 2070 |
| 518 | 20240312 | 120000 | 14813734700 | 25700 | 25700 | 25750 | 25650 | 1062 |
| 519 | 20240312 | 115900 | 14786442400 | 25700 | 25850 | 25850 | 25650 | 4165 |
| 520 | 20240312 | 115800 | 14679263250 | 25850 | 25850 | 25900 | 25750 | 5536 |
| 521 | 20240312 | 115700 | 14536209850 | 25850 | 25750 | 25850 | 25700 | 5162 |
| 522 | 20240312 | 115600 | 14402959000 | 25800 | 25650 | 25800 | 25650 | 5753 |
| 523 | 20240312 | 115500 | 14254937100 | 25700 | 25700 | 25750 | 25600 | 6198 |
| 524 | 20240312 | 115400 | 14095734250 | 25650 | 25650 | 25700 | 25600 | 1877 |
| 525 | 20240312 | 115300 | 14047552400 | 25600 | 25650 | 25700 | 25600 | 4099 |
| 526 | 20240312 | 115200 | 13942464250 | 25600 | 25600 | 25650 | 25550 | 2889 |
| 527 | 20240312 | 115100 | 13868481450 | 25600 | 25450 | 25600 | 25450 | 2880 |
| 528 | 20240312 | 115000 | 13794982800 | 25500 | 25500 | 25500 | 25450 | 706 |
| 529 | 20240312 | 114900 | 13777006100 | 25450 | 25300 | 25450 | 25250 | 2188 |
| 530 | 20240312 | 114800 | 13721396850 | 25300 | 25350 | 25350 | 25300 | 384 |
| 531 | 20240312 | 114700 | 13711671400 | 25250 | 25300 | 25350 | 25250 | 305 |
| 532 | 20240312 | 114600 | 13703953150 | 25350 | 25400 | 25400 | 25350 | 526 |
| 533 | 20240312 | 114500 | 13690610650 | 25350 | 25400 | 25450 | 25350 | 397 |
| 534 | 20240312 | 114400 | 13680525150 | 25450 | 25450 | 25450 | 25400 | 594 |
| 535 | 20240312 | 114300 | 13665422850 | 25450 | 25300 | 25450 | 25300 | 1744 |
| 536 | 20240312 | 114200 | 13621164950 | 25250 | 25350 | 25450 | 25250 | 3436 |
| 537 | 20240312 | 114100 | 13534108100 | 25250 | 25450 | 25500 | 25250 | 2758 |
| 538 | 20240312 | 114000 | 13464006900 | 25500 | 25500 | 25500 | 25400 | 1764 |
| 539 | 20240312 | 113900 | 13419055750 | 25500 | 25650 | 25650 | 25450 | 2913 |
| 540 | 20240312 | 113800 | 13344659550 | 25600 | 25300 | 25650 | 25300 | 28744 |
| 541 | 20240312 | 113700 | 12612333700 | 25300 | 25300 | 25300 | 25300 | 915 |
| 542 | 20240312 | 113600 | 12589184200 | 25300 | 25350 | 25350 | 25300 | 512 |
| 543 | 20240312 | 113500 | 12576224400 | 25350 | 25300 | 25350 | 25300 | 940 |
| 544 | 20240312 | 113400 | 12552432850 | 25300 | 25300 | 25350 | 25300 | 1517 |
| 545 | 20240312 | 113300 | 12514018750 | 25300 | 25150 | 25300 | 25100 | 1337 |
| 546 | 20240312 | 113200 | 12480235800 | 25150 | 25100 | 25150 | 25050 | 594 |
| 547 | 20240312 | 113100 | 12465335800 | 25050 | 25050 | 25100 | 25050 | 814 |
| 548 | 20240312 | 113000 | 12444908650 | 25050 | 25050 | 25100 | 25050 | 373 |
| 549 | 20240312 | 112900 | 12435553500 | 25100 | 25250 | 25300 | 25100 | 3166 |
| 550 | 20240312 | 112800 | 12355806500 | 25250 | 25300 | 25350 | 25200 | 1649 |
| 551 | 20240312 | 112700 | 12314121950 | 25300 | 25200 | 25300 | 25200 | 6083 |
| 552 | 20240312 | 112600 | 12160575650 | 25200 | 25100 | 25200 | 25050 | 1766 |
| 553 | 20240312 | 112500 | 12116215300 | 25150 | 25150 | 25150 | 25150 | 521 |
| 554 | 20240312 | 112400 | 12103112150 | 25150 | 25050 | 25150 | 25050 | 1762 |
| 555 | 20240312 | 112300 | 12058922400 | 25050 | 25100 | 25150 | 25050 | 840 |
| 556 | 20240312 | 112200 | 12037852850 | 25100 | 25100 | 25100 | 25050 | 637 |
| 557 | 20240312 | 112100 | 12021881650 | 25050 | 25100 | 25100 | 25050 | 230 |
| 558 | 20240312 | 112000 | 12016114050 | 25100 | 25050 | 25100 | 25050 | 339 |
| 559 | 20240312 | 111900 | 12007614900 | 25050 | 25050 | 25050 | 25050 | 51 |
| 560 | 20240312 | 111800 | 12006337350 | 25000 | 25000 | 25050 | 25000 | 411 |
| 561 | 20240312 | 111700 | 11996061100 | 25050 | 25000 | 25050 | 25000 | 125 |
| 562 | 20240312 | 111600 | 11992932600 | 25050 | 25000 | 25050 | 24950 | 2665 |
| 563 | 20240312 | 111500 | 11926397500 | 25000 | 25050 | 25050 | 25000 | 111 |
| 564 | 20240312 | 111400 | 11923621050 | 25100 | 25050 | 25100 | 25050 | 154 |
| 565 | 20240312 | 111300 | 11919758750 | 25050 | 25050 | 25100 | 25050 | 202 |
| 566 | 20240312 | 111200 | 11914698100 | 25050 | 24950 | 25050 | 24900 | 866 |
| 567 | 20240312 | 111100 | 11893051450 | 24900 | 24950 | 24950 | 24900 | 267 |
| 568 | 20240312 | 111000 | 11886394500 | 24900 | 25000 | 25000 | 24900 | 193 |
| 569 | 20240312 | 110900 | 11881576150 | 25000 | 25050 | 25050 | 25000 | 642 |
| 570 | 20240312 | 110800 | 11865525550 | 25050 | 25050 | 25050 | 25000 | 324 |
| 571 | 20240312 | 110700 | 11857409850 | 25050 | 25050 | 25050 | 25000 | 294 |
| 572 | 20240312 | 110600 | 11850047400 | 25050 | 25000 | 25050 | 25000 | 356 |
| 573 | 20240312 | 110500 | 11841143150 | 25050 | 24900 | 25100 | 24900 | 1652 |
| 574 | 20240312 | 110400 | 11799787550 | 24900 | 24850 | 24900 | 24800 | 1255 |
| 575 | 20240312 | 110300 | 11768573950 | 24900 | 24950 | 25000 | 24850 | 1144 |
| 576 | 20240312 | 110200 | 11740092450 | 25000 | 25050 | 25050 | 24950 | 707 |
| 577 | 20240312 | 110100 | 11722425350 | 25050 | 25100 | 25100 | 25000 | 470 |
| 578 | 20240312 | 110000 | 11710651700 | 25100 | 25150 | 25200 | 25050 | 402 |
| 579 | 20240312 | 105900 | 11700557250 | 25150 | 25150 | 25200 | 25100 | 497 |
| 580 | 20240312 | 105800 | 11688055050 | 25150 | 25050 | 25150 | 25050 | 211 |
| 581 | 20240312 | 105700 | 11682758050 | 25050 | 25300 | 25300 | 25050 | 1136 |
| 582 | 20240312 | 105600 | 11654240100 | 25300 | 25250 | 25300 | 25250 | 657 |
| 583 | 20240312 | 105500 | 11637634900 | 25250 | 25200 | 25250 | 25200 | 837 |
| 584 | 20240312 | 105400 | 11616503450 | 25200 | 25200 | 25300 | 25200 | 151 |
| 585 | 20240312 | 105300 | 11612694200 | 25200 | 25200 | 25300 | 25150 | 1006 |
| 586 | 20240312 | 105200 | 11587311050 | 25250 | 25250 | 25250 | 25150 | 643 |
| 587 | 20240312 | 105100 | 11571080300 | 25250 | 25100 | 25250 | 25100 | 4002 |
| 588 | 20240312 | 105000 | 11470388450 | 25100 | 25150 | 25150 | 25100 | 582 |
| 589 | 20240312 | 104900 | 11455761000 | 25150 | 25050 | 25150 | 25050 | 1178 |
| 590 | 20240312 | 104800 | 11426215150 | 25150 | 25050 | 25150 | 25050 | 138 |
| 591 | 20240312 | 104700 | 11422756750 | 25050 | 25100 | 25100 | 25050 | 330 |
| 592 | 20240312 | 104600 | 11414486400 | 25100 | 25050 | 25100 | 24800 | 799 |
| 593 | 20240312 | 104500 | 11394544000 | 25100 | 25150 | 25250 | 25000 | 932 |
| 594 | 20240312 | 104400 | 11371153200 | 25100 | 25250 | 25250 | 25100 | 1016 |
| 595 | 20240312 | 104300 | 11345567650 | 25250 | 25200 | 25250 | 25050 | 1488 |
| 596 | 20240312 | 104200 | 11308078700 | 25050 | 25100 | 25250 | 25000 | 2609 |
| 597 | 20240312 | 104100 | 11242388000 | 25000 | 25100 | 25150 | 25000 | 4375 |
| 598 | 20240312 | 104000 | 11132516150 | 25050 | 24850 | 25100 | 24850 | 5209 |
| 599 | 20240312 | 103900 | 11002319400 | 24850 | 24850 | 24900 | 24800 | 754 |
| 600 | 20240312 | 103800 | 10983582000 | 24850 | 24800 | 24850 | 24750 | 299 |
| 601 | 20240312 | 103700 | 10976163250 | 24750 | 24800 | 24850 | 24700 | 2350 |
| 602 | 20240312 | 103600 | 10917998550 | 24850 | 24800 | 24850 | 24800 | 1038 |
| 603 | 20240312 | 103500 | 10892231850 | 24800 | 24850 | 24850 | 24800 | 609 |
| 604 | 20240312 | 103400 | 10877106500 | 24850 | 24900 | 24900 | 24800 | 788 |
| 605 | 20240312 | 103300 | 10857518350 | 24800 | 24850 | 24900 | 24800 | 601 |
| 606 | 20240312 | 103200 | 10842599600 | 24850 | 24900 | 24900 | 24800 | 1162 |
| 607 | 20240312 | 103100 | 10813760150 | 24900 | 24850 | 24900 | 24850 | 683 |
| 608 | 20240312 | 103000 | 10796786200 | 24850 | 24850 | 24900 | 24800 | 1985 |
| 609 | 20240312 | 102900 | 10747461200 | 24800 | 24700 | 24800 | 24650 | 1624 |
| 610 | 20240312 | 102800 | 10707225900 | 24650 | 24750 | 24750 | 24650 | 1645 |
| 611 | 20240312 | 102700 | 10666599550 | 24750 | 24700 | 24900 | 24650 | 5144 |
| 612 | 20240312 | 102600 | 10539465750 | 24700 | 24950 | 24950 | 24700 | 5306 |
| 613 | 20240312 | 102500 | 10407895300 | 24950 | 24950 | 24950 | 24900 | 1319 |
| 614 | 20240312 | 102400 | 10374992150 | 25000 | 25100 | 25100 | 24950 | 305 |
| 615 | 20240312 | 102300 | 10367356100 | 25100 | 24900 | 25100 | 24900 | 1137 |
| 616 | 20240312 | 102200 | 10338926100 | 24900 | 24950 | 25000 | 24900 | 2404 |
| 617 | 20240312 | 102100 | 10278971350 | 25000 | 25000 | 25000 | 24950 | 245 |
| 618 | 20240312 | 102000 | 10272848950 | 24950 | 24950 | 25050 | 24950 | 831 |
| 619 | 20240312 | 101900 | 10252095300 | 24950 | 25000 | 25050 | 24950 | 1507 |
| 620 | 20240312 | 101800 | 10214445200 | 24950 | 24950 | 25000 | 24950 | 382 |
| 621 | 20240312 | 101700 | 10204907400 | 24950 | 25000 | 25200 | 24950 | 2283 |
| 622 | 20240312 | 101600 | 10147645350 | 25000 | 25050 | 25100 | 25000 | 364 |
| 623 | 20240312 | 101500 | 10138535000 | 25000 | 24950 | 25100 | 24850 | 2802 |
| 624 | 20240312 | 101400 | 10068526400 | 24950 | 25000 | 25100 | 24850 | 3123 |
| 625 | 20240312 | 101300 | 9990668600 | 25000 | 25150 | 25250 | 25000 | 1601 |
| 626 | 20240312 | 101200 | 9950489100 | 25150 | 25200 | 25300 | 25100 | 1409 |
| 627 | 20240312 | 101100 | 9915004300 | 25200 | 25150 | 25300 | 25100 | 563 |
| 628 | 20240312 | 101000 | 9900828350 | 25150 | 25300 | 25300 | 25150 | 2795 |
| 629 | 20240312 | 100900 | 9830371800 | 25250 | 25250 | 25350 | 25200 | 1788 |
| 630 | 20240312 | 100800 | 9785239800 | 25300 | 25200 | 25300 | 25100 | 2552 |
| 631 | 20240312 | 100700 | 9720938900 | 25000 | 25200 | 25250 | 25000 | 2524 |
| 632 | 20240312 | 100600 | 9657604050 | 25300 | 25450 | 25500 | 25250 | 6824 |
| 633 | 20240312 | 100500 | 9484384550 | 25400 | 25400 | 25550 | 25400 | 9926 |
| 634 | 20240312 | 100400 | 9231639100 | 25400 | 25100 | 25500 | 25100 | 23885 |
| 635 | 20240312 | 100300 | 8626394150 | 25150 | 25050 | 25150 | 24950 | 2488 |
| 636 | 20240312 | 100200 | 8564126050 | 25000 | 25250 | 25250 | 24950 | 5254 |
| 637 | 20240312 | 100100 | 8432356800 | 25150 | 25100 | 25250 | 25050 | 7861 |
| 638 | 20240312 | 100000 | 8234402500 | 25150 | 25050 | 25150 | 24900 | 4453 |
| 639 | 20240312 | 095900 | 8122726650 | 25050 | 24850 | 25100 | 24850 | 7426 |
| 640 | 20240312 | 095800 | 7937216800 | 24900 | 24800 | 24900 | 24750 | 1547 |
| 641 | 20240312 | 095700 | 7898804200 | 24800 | 24800 | 24900 | 24800 | 2111 |
| 642 | 20240312 | 095600 | 7846338650 | 24850 | 24900 | 24900 | 24850 | 2928 |
| 643 | 20240312 | 095500 | 7773500150 | 24850 | 24600 | 24850 | 24550 | 5673 |
| 644 | 20240312 | 095400 | 7633092650 | 24600 | 24500 | 24650 | 24400 | 1298 |
| 645 | 20240312 | 095300 | 7601243400 | 24450 | 24650 | 24700 | 24450 | 3340 |
| 646 | 20240312 | 095200 | 7519161750 | 24650 | 24650 | 24750 | 24650 | 1370 |
| 647 | 20240312 | 095100 | 7485346300 | 24750 | 24750 | 24800 | 24650 | 2304 |
| 648 | 20240312 | 095000 | 7428297350 | 24800 | 24600 | 24800 | 24500 | 3003 |
| 649 | 20240312 | 094900 | 7354006650 | 24550 | 24550 | 24600 | 24400 | 3275 |
| 650 | 20240312 | 094800 | 7273736900 | 24550 | 24800 | 24800 | 24450 | 3167 |
| 651 | 20240312 | 094700 | 7195856300 | 24800 | 24750 | 24800 | 24750 | 1352 |
| 652 | 20240312 | 094600 | 7162340150 | 24750 | 24650 | 24800 | 24550 | 3309 |
| 653 | 20240312 | 094500 | 7080818400 | 24650 | 24700 | 24850 | 24600 | 5358 |
| 654 | 20240312 | 094400 | 6948285100 | 24700 | 24750 | 24800 | 24650 | 4755 |
| 655 | 20240312 | 094300 | 6830646500 | 24800 | 24700 | 24800 | 24550 | 6384 |
| 656 | 20240312 | 094200 | 6673068450 | 24700 | 25050 | 25100 | 24600 | 10161 |
| 657 | 20240312 | 094100 | 6420459450 | 25100 | 25000 | 25200 | 24900 | 10363 |
| 658 | 20240312 | 094000 | 6160494100 | 24900 | 24900 | 25300 | 24850 | 32598 |
| 659 | 20240312 | 093900 | 5342823750 | 24850 | 24650 | 24900 | 24450 | 21964 |
| 660 | 20240312 | 093800 | 4800396850 | 24650 | 24450 | 24700 | 24250 | 21998 |
| 661 | 20240312 | 093700 | 4260993750 | 24450 | 24350 | 24550 | 24200 | 36892 |
| 662 | 20240312 | 093600 | 3361980350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 663 | 20240312 | 093500 | 3361980350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 664 | 20240312 | 093400 | 3361980350 | 24150 | 23900 | 24150 | 23900 | 18088 |
| 665 | 20240312 | 093300 | 2926941950 | 23950 | 23850 | 23950 | 23800 | 6385 |
| 666 | 20240312 | 093200 | 2774446850 | 23900 | 23650 | 23900 | 23650 | 9092 |
| 667 | 20240312 | 093100 | 2558135650 | 23700 | 23500 | 23700 | 23450 | 4226 |
| 668 | 20240312 | 093000 | 2458276450 | 23450 | 23550 | 23550 | 23450 | 635 |
| 669 | 20240312 | 092900 | 2443362650 | 23600 | 23550 | 23800 | 23500 | 14385 |
| 670 | 20240312 | 092800 | 2103100650 | 23450 | 23350 | 23550 | 23300 | 5542 |
| 671 | 20240312 | 092700 | 1972988850 | 23350 | 23300 | 23400 | 23300 | 1316 |
| 672 | 20240312 | 092600 | 1942314350 | 23400 | 23150 | 23450 | 23150 | 12205 |
| 673 | 20240312 | 092500 | 1657963350 | 23150 | 23300 | 23350 | 23150 | 3202 |
| 674 | 20240312 | 092400 | 1583531750 | 23350 | 23400 | 23600 | 23350 | 8319 |
| 675 | 20240312 | 092300 | 1388235250 | 23350 | 23200 | 23450 | 23200 | 9184 |
| 676 | 20240312 | 092200 | 1173779700 | 23200 | 23250 | 23350 | 23150 | 7132 |
| 677 | 20240312 | 092100 | 1007631400 | 23150 | 23050 | 23250 | 22950 | 5841 |
| 678 | 20240312 | 092000 | 872465850 | 23050 | 22850 | 23050 | 22850 | 2622 |
| 679 | 20240312 | 091900 | 812290750 | 22850 | 22800 | 22950 | 22750 | 1192 |
| 680 | 20240312 | 091800 | 785010600 | 22800 | 22750 | 22900 | 22750 | 1533 |
| 681 | 20240312 | 091700 | 750063300 | 22800 | 22850 | 23000 | 22750 | 8070 |
| 682 | 20240312 | 091600 | 565213300 | 22850 | 22400 | 23000 | 22400 | 7649 |
| 683 | 20240312 | 091500 | 391743600 | 22400 | 22250 | 22450 | 22250 | 3384 |
| 684 | 20240312 | 091400 | 316163750 | 22250 | 22100 | 22250 | 22100 | 550 |
| 685 | 20240312 | 091300 | 303959450 | 22100 | 22100 | 22100 | 22100 | 138 |
| 686 | 20240312 | 091200 | 300909650 | 22100 | 22200 | 22200 | 22100 | 201 |
| 687 | 20240312 | 091100 | 296462750 | 22200 | 22300 | 22300 | 22050 | 1843 |
| 688 | 20240312 | 091000 | 255544450 | 22250 | 22150 | 22250 | 21700 | 3845 |
| 689 | 20240312 | 090900 | 171036550 | 22100 | 21900 | 22100 | 21900 | 326 |
| 690 | 20240312 | 090800 | 163837950 | 22050 | 22050 | 22050 | 21900 | 591 |
| 691 | 20240312 | 090700 | 150808800 | 22050 | 21800 | 22050 | 21800 | 2489 |
| 692 | 20240312 | 090600 | 96071200 | 21950 | 21800 | 21950 | 21800 | 53 |
| 693 | 20240312 | 090500 | 94910250 | 21950 | 21800 | 21950 | 21800 | 61 |
| 694 | 20240312 | 090400 | 93572200 | 21800 | 21950 | 21950 | 21800 | 277 |
| 695 | 20240312 | 090300 | 87527900 | 21950 | 21750 | 21950 | 21750 | 95 |
| 696 | 20240312 | 090200 | 85442850 | 21900 | 21800 | 21900 | 21700 | 238 |
| 697 | 20240312 | 090100 | 80253550 | 21700 | 21600 | 21700 | 21600 | 247 |
| 698 | 20240312 | 090000 | 74909850 | 21650 | 22000 | 22000 | 21650 | 3414 |