36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 201200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 3 | 20240313 | 201100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240313 | 201000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240313 | 200900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240313 | 200800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240313 | 200700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240313 | 200600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240313 | 200500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240313 | 200400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240313 | 200300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240313 | 200200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240313 | 200100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240313 | 200000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240313 | 195900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240313 | 195800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240313 | 195700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240313 | 195600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240313 | 195500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240313 | 195400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240313 | 195300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240313 | 195200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240313 | 195100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240313 | 195000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240313 | 194900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240313 | 194800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240313 | 194700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240313 | 194600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240313 | 194500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240313 | 194400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240313 | 194300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240313 | 194200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 33 | 20240313 | 194100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240313 | 194000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240313 | 193900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240313 | 193800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240313 | 193700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240313 | 193600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240313 | 193500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240313 | 193400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240313 | 193300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240313 | 193200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240313 | 193100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240313 | 193000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240313 | 192900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240313 | 192800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240313 | 192700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240313 | 192600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240313 | 192500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240313 | 192400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240313 | 192300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240313 | 192200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240313 | 192100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240313 | 192000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240313 | 191900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240313 | 191800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240313 | 191700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240313 | 191600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240313 | 191500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240313 | 191400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240313 | 191300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240313 | 191200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 63 | 20240313 | 191100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240313 | 191000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240313 | 190900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240313 | 190800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240313 | 190700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240313 | 190600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240313 | 190500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240313 | 190400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240313 | 190300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240313 | 190200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240313 | 190100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240313 | 190000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240313 | 185900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240313 | 185800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240313 | 185700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240313 | 185600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240313 | 185500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240313 | 185400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240313 | 185300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240313 | 185200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240313 | 185100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240313 | 185000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240313 | 184900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240313 | 184800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240313 | 184700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240313 | 184600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240313 | 184500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240313 | 184400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240313 | 184300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240313 | 184200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 93 | 20240313 | 184100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240313 | 184000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240313 | 183900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240313 | 183800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240313 | 183700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240313 | 183600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240313 | 183500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240313 | 183400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240313 | 183300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240313 | 183200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240313 | 183100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240313 | 183000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240313 | 182900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240313 | 182800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240313 | 182700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240313 | 182600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240313 | 182500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240313 | 182400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240313 | 182300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240313 | 182200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240313 | 182100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240313 | 182000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240313 | 181900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240313 | 181800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240313 | 181700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240313 | 181600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240313 | 181500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240313 | 181400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240313 | 181300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240313 | 181200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 123 | 20240313 | 181100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240313 | 181000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240313 | 180900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240313 | 180800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240313 | 180700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240313 | 180600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240313 | 180500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240313 | 180400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240313 | 180300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240313 | 180200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240313 | 180100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240313 | 180000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240313 | 175900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240313 | 175800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240313 | 175700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240313 | 175600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240313 | 175500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240313 | 175400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240313 | 175300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240313 | 175200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240313 | 175100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240313 | 175000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240313 | 174900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240313 | 174800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240313 | 174700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240313 | 174600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240313 | 174500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240313 | 174400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240313 | 174300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240313 | 174200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 153 | 20240313 | 174100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240313 | 174000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240313 | 173900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240313 | 173800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240313 | 173700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240313 | 173600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240313 | 173500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240313 | 173400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240313 | 173300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240313 | 173200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240313 | 173100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240313 | 173000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240313 | 172900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240313 | 172800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240313 | 172700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240313 | 172600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240313 | 172500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240313 | 172400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240313 | 172300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240313 | 172200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240313 | 172100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240313 | 172000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240313 | 171900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240313 | 171800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240313 | 171700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240313 | 171600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240313 | 171500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240313 | 171400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240313 | 171300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240313 | 171200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 183 | 20240313 | 171100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240313 | 171000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240313 | 170900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240313 | 170800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240313 | 170700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240313 | 170600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240313 | 170500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240313 | 170400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240313 | 170300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240313 | 170200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240313 | 170100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240313 | 170000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240313 | 165900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240313 | 165800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240313 | 165700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240313 | 165600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240313 | 165500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240313 | 165400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240313 | 165300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240313 | 165200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240313 | 165100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240313 | 165000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240313 | 164900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240313 | 164800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240313 | 164700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240313 | 164600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240313 | 164500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240313 | 164400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240313 | 164300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240313 | 164200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 213 | 20240313 | 164100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240313 | 164000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240313 | 163900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240313 | 163800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240313 | 163700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240313 | 163600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240313 | 163500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240313 | 163400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240313 | 163300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240313 | 163200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240313 | 163100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240313 | 163000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240313 | 162900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240313 | 162800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20240313 | 162700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20240313 | 162600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20240313 | 162500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20240313 | 162400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20240313 | 162300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20240313 | 162200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20240313 | 162100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20240313 | 162000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20240313 | 161900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20240313 | 161800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20240313 | 161700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20240313 | 161600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20240313 | 161500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20240313 | 161400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20240313 | 161300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20240313 | 161200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 243 | 20240313 | 161100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20240313 | 161000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20240313 | 160900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20240313 | 160800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20240313 | 160700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20240313 | 160600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20240313 | 160500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20240313 | 160400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20240313 | 160300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20240313 | 160200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20240313 | 160100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20240313 | 160000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20240313 | 155900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20240313 | 155800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20240313 | 155700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20240313 | 155600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20240313 | 155500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20240313 | 155400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20240313 | 155300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20240313 | 155200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20240313 | 155100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20240313 | 155000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20240313 | 154900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20240313 | 154800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20240313 | 154700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20240313 | 154600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20240313 | 154500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20240313 | 154400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20240313 | 154300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20240313 | 154200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 273 | 20240313 | 154100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20240313 | 154000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20240313 | 153900 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20240313 | 153800 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20240313 | 153700 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20240313 | 153600 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20240313 | 153500 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20240313 | 153400 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20240313 | 153300 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20240313 | 153200 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20240313 | 153100 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20240313 | 153000 | 13982731800 | 32550 | 32550 | 32550 | 32550 | 5842 |
| 285 | 20240313 | 152900 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 286 | 20240313 | 152800 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 287 | 20240313 | 152700 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 288 | 20240313 | 152600 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 289 | 20240313 | 152500 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 290 | 20240313 | 152400 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 291 | 20240313 | 152300 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 292 | 20240313 | 152200 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 293 | 20240313 | 152100 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 294 | 20240313 | 152000 | 13792574700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 295 | 20240313 | 151900 | 13792574700 | 32500 | 32700 | 32700 | 32500 | 838 |
| 296 | 20240313 | 151800 | 13765248000 | 32600 | 32500 | 32700 | 32400 | 2108 |
| 297 | 20240313 | 151700 | 13696538850 | 32500 | 32600 | 32650 | 32500 | 1106 |
| 298 | 20240313 | 151600 | 13660489350 | 32600 | 32650 | 32650 | 32600 | 1282 |
| 299 | 20240313 | 151500 | 13618651300 | 32650 | 32700 | 32700 | 32600 | 1220 |
| 300 | 20240313 | 151400 | 13578783200 | 32700 | 32500 | 32700 | 32500 | 4297 |
| 301 | 20240313 | 151300 | 13438688600 | 32500 | 32550 | 32550 | 32500 | 2171 |
| 302 | 20240313 | 151200 | 13368043900 | 32500 | 32500 | 32550 | 32400 | 1435 |
| 303 | 20240313 | 151100 | 13321407000 | 32450 | 32450 | 32500 | 32450 | 401 |
| 304 | 20240313 | 151000 | 13308385200 | 32500 | 32450 | 32550 | 32450 | 348 |
| 305 | 20240313 | 150900 | 13297087450 | 32550 | 32500 | 32600 | 32350 | 4014 |
| 306 | 20240313 | 150800 | 13166558750 | 32350 | 32450 | 32550 | 32350 | 3632 |
| 307 | 20240313 | 150700 | 13048629700 | 32450 | 32550 | 32550 | 32450 | 1107 |
| 308 | 20240313 | 150600 | 13012609300 | 32550 | 32500 | 32550 | 32400 | 1736 |
| 309 | 20240313 | 150500 | 12956191200 | 32400 | 32450 | 32600 | 32400 | 792 |
| 310 | 20240313 | 150400 | 12930427600 | 32600 | 32450 | 32600 | 32350 | 7511 |
| 311 | 20240313 | 150300 | 12686184250 | 32500 | 32300 | 32500 | 32300 | 5180 |
| 312 | 20240313 | 150200 | 12518020200 | 32300 | 32350 | 32450 | 32300 | 1519 |
| 313 | 20240313 | 150100 | 12468792900 | 32350 | 32350 | 32400 | 32300 | 664 |
| 314 | 20240313 | 150000 | 12447300500 | 32350 | 32250 | 32400 | 32250 | 2566 |
| 315 | 20240313 | 145900 | 12364252100 | 32250 | 32250 | 32300 | 32250 | 223 |
| 316 | 20240313 | 145800 | 12357055900 | 32250 | 32250 | 32400 | 32200 | 909 |
| 317 | 20240313 | 145700 | 12327624600 | 32400 | 32400 | 32400 | 32200 | 1477 |
| 318 | 20240313 | 145600 | 12279875600 | 32400 | 32300 | 32450 | 32250 | 3053 |
| 319 | 20240313 | 145500 | 12181172200 | 32300 | 32250 | 32400 | 32250 | 1899 |
| 320 | 20240313 | 145400 | 12119768100 | 32300 | 32200 | 32300 | 32150 | 2803 |
| 321 | 20240313 | 145300 | 12029384050 | 32150 | 32150 | 32200 | 32100 | 584 |
| 322 | 20240313 | 145200 | 12010592100 | 32200 | 32100 | 32200 | 32000 | 1822 |
| 323 | 20240313 | 145100 | 11951970150 | 32100 | 31950 | 32150 | 31950 | 856 |
| 324 | 20240313 | 145000 | 11924521100 | 32000 | 32050 | 32050 | 31700 | 1543 |
| 325 | 20240313 | 144900 | 11875359050 | 32050 | 32000 | 32200 | 32000 | 3813 |
| 326 | 20240313 | 144800 | 11752933850 | 32000 | 31850 | 32000 | 31850 | 2252 |
| 327 | 20240313 | 144700 | 11680942550 | 31800 | 31800 | 31850 | 31800 | 123 |
| 328 | 20240313 | 144600 | 11677027300 | 31800 | 31800 | 31900 | 31800 | 664 |
| 329 | 20240313 | 144500 | 11655865400 | 31800 | 31800 | 31900 | 31750 | 927 |
| 330 | 20240313 | 144400 | 11626328150 | 31750 | 31850 | 31900 | 31750 | 329 |
| 331 | 20240313 | 144300 | 11615859550 | 31850 | 31850 | 31900 | 31850 | 639 |
| 332 | 20240313 | 144200 | 11595505700 | 31850 | 31700 | 31900 | 31700 | 820 |
| 333 | 20240313 | 144100 | 11569392400 | 31700 | 31700 | 31700 | 31700 | 163 |
| 334 | 20240313 | 144000 | 11564225300 | 31700 | 31800 | 31850 | 31700 | 279 |
| 335 | 20240313 | 143900 | 11555371500 | 31750 | 31700 | 31900 | 31700 | 563 |
| 336 | 20240313 | 143800 | 11537468050 | 31700 | 31800 | 31800 | 31700 | 1050 |
| 337 | 20240313 | 143700 | 11504086100 | 31800 | 31700 | 31800 | 31700 | 127 |
| 338 | 20240313 | 143600 | 11500049500 | 31700 | 31700 | 31900 | 31700 | 591 |
| 339 | 20240313 | 143500 | 11481239250 | 31700 | 31750 | 31750 | 31700 | 167 |
| 340 | 20240313 | 143400 | 11475938450 | 31750 | 31750 | 31850 | 31750 | 123 |
| 341 | 20240313 | 143300 | 11472030600 | 31750 | 31750 | 31850 | 31750 | 665 |
| 342 | 20240313 | 143200 | 11450877600 | 31750 | 31750 | 31750 | 31700 | 101 |
| 343 | 20240313 | 143100 | 11447671200 | 31700 | 31750 | 31800 | 31700 | 275 |
| 344 | 20240313 | 143000 | 11438943550 | 31750 | 31750 | 31850 | 31750 | 221 |
| 345 | 20240313 | 142900 | 11431921000 | 31750 | 31850 | 31850 | 31750 | 277 |
| 346 | 20240313 | 142800 | 11423116900 | 31850 | 31700 | 32000 | 31700 | 2494 |
| 347 | 20240313 | 142700 | 11343549000 | 31700 | 31600 | 31750 | 31550 | 374 |
| 348 | 20240313 | 142600 | 11331700050 | 31550 | 31550 | 31600 | 31550 | 135 |
| 349 | 20240313 | 142500 | 11327439050 | 31550 | 31600 | 31650 | 31550 | 148 |
| 350 | 20240313 | 142400 | 11322762550 | 31600 | 31550 | 31600 | 31550 | 342 |
| 351 | 20240313 | 142300 | 11311960000 | 31550 | 31600 | 31600 | 31550 | 150 |
| 352 | 20240313 | 142200 | 11307223700 | 31650 | 31550 | 31650 | 31500 | 1152 |
| 353 | 20240313 | 142100 | 11270914100 | 31550 | 31650 | 31650 | 31550 | 144 |
| 354 | 20240313 | 142000 | 11266363400 | 31600 | 31650 | 31650 | 31550 | 179 |
| 355 | 20240313 | 141900 | 11260706350 | 31700 | 31700 | 31700 | 31550 | 187 |
| 356 | 20240313 | 141800 | 11254790450 | 31650 | 31600 | 31650 | 31550 | 100 |
| 357 | 20240313 | 141700 | 11251628350 | 31600 | 31650 | 31650 | 31550 | 215 |
| 358 | 20240313 | 141600 | 11244829650 | 31650 | 31550 | 31750 | 31500 | 1406 |
| 359 | 20240313 | 141500 | 11200285850 | 31550 | 31550 | 31600 | 31500 | 86 |
| 360 | 20240313 | 141400 | 11197575850 | 31500 | 31500 | 31600 | 31500 | 42 |
| 361 | 20240313 | 141300 | 11196252550 | 31600 | 31600 | 31600 | 31500 | 1300 |
| 362 | 20240313 | 141200 | 11155293750 | 31550 | 31600 | 31600 | 31500 | 113 |
| 363 | 20240313 | 141100 | 11151729300 | 31500 | 31550 | 31600 | 31500 | 147 |
| 364 | 20240313 | 141000 | 11147095150 | 31500 | 31600 | 31650 | 31450 | 516 |
| 365 | 20240313 | 140900 | 11130826300 | 31550 | 31600 | 31600 | 31550 | 111 |
| 366 | 20240313 | 140800 | 11127323250 | 31550 | 31600 | 31600 | 31550 | 87 |
| 367 | 20240313 | 140700 | 11124576800 | 31550 | 31550 | 31550 | 31550 | 87 |
| 368 | 20240313 | 140600 | 11121831950 | 31550 | 31550 | 31600 | 31500 | 206 |
| 369 | 20240313 | 140500 | 11115335350 | 31550 | 31550 | 31700 | 31550 | 190 |
| 370 | 20240313 | 140400 | 11109335300 | 31550 | 31550 | 31600 | 31500 | 84 |
| 371 | 20240313 | 140300 | 11106687850 | 31600 | 31650 | 31650 | 31550 | 294 |
| 372 | 20240313 | 140200 | 11097404450 | 31650 | 31550 | 31650 | 31550 | 196 |
| 373 | 20240313 | 140100 | 11091202850 | 31600 | 31600 | 31650 | 31550 | 129 |
| 374 | 20240313 | 140000 | 11087128650 | 31600 | 31600 | 31650 | 31550 | 131 |
| 375 | 20240313 | 135900 | 11082986250 | 31600 | 31600 | 31600 | 31550 | 219 |
| 376 | 20240313 | 135800 | 11076071000 | 31600 | 31600 | 31600 | 31550 | 80 |
| 377 | 20240313 | 135700 | 11073544500 | 31600 | 31600 | 31650 | 31600 | 238 |
| 378 | 20240313 | 135600 | 11066022850 | 31600 | 31600 | 31650 | 31600 | 156 |
| 379 | 20240313 | 135500 | 11061089650 | 31600 | 31700 | 31700 | 31600 | 101 |
| 380 | 20240313 | 135400 | 11057896000 | 31650 | 31600 | 31700 | 31600 | 95 |
| 381 | 20240313 | 135300 | 11054892400 | 31600 | 31700 | 31750 | 31600 | 262 |
| 382 | 20240313 | 135200 | 11046589200 | 31600 | 31650 | 31700 | 31550 | 336 |
| 383 | 20240313 | 135100 | 11035968900 | 31600 | 31650 | 31700 | 31600 | 84 |
| 384 | 20240313 | 135000 | 11033311150 | 31650 | 31750 | 31750 | 31650 | 310 |
| 385 | 20240313 | 134900 | 11023475950 | 31800 | 31850 | 31850 | 31750 | 165 |
| 386 | 20240313 | 134800 | 11018230250 | 31850 | 31900 | 31900 | 31750 | 137 |
| 387 | 20240313 | 134700 | 11013868500 | 31900 | 31750 | 32050 | 31700 | 1814 |
| 388 | 20240313 | 134600 | 10955893450 | 31750 | 31800 | 31800 | 31700 | 176 |
| 389 | 20240313 | 134500 | 10950303350 | 31800 | 31900 | 31900 | 31800 | 589 |
| 390 | 20240313 | 134400 | 10931551350 | 31850 | 31800 | 31850 | 31800 | 214 |
| 391 | 20240313 | 134300 | 10924737300 | 31800 | 31850 | 31850 | 31800 | 142 |
| 392 | 20240313 | 134200 | 10920216550 | 31850 | 31750 | 31850 | 31750 | 307 |
| 393 | 20240313 | 134100 | 10910455850 | 31750 | 31750 | 31800 | 31750 | 76 |
| 394 | 20240313 | 134000 | 10908042200 | 31700 | 31750 | 31800 | 31700 | 172 |
| 395 | 20240313 | 133900 | 10902579800 | 31750 | 31650 | 31800 | 31650 | 259 |
| 396 | 20240313 | 133800 | 10894360000 | 31700 | 31650 | 31700 | 31600 | 92 |
| 397 | 20240313 | 133700 | 10891449600 | 31650 | 31750 | 31750 | 31650 | 131 |
| 398 | 20240313 | 133600 | 10887297000 | 31750 | 31650 | 31800 | 31600 | 59 |
| 399 | 20240313 | 133500 | 10885425300 | 31600 | 31700 | 31700 | 31550 | 154 |
| 400 | 20240313 | 133400 | 10880552750 | 31700 | 31650 | 31850 | 31650 | 1212 |
| 401 | 20240313 | 133300 | 10842013150 | 31600 | 31500 | 31700 | 31500 | 867 |
| 402 | 20240313 | 133200 | 10814679500 | 31450 | 31500 | 31500 | 31450 | 653 |
| 403 | 20240313 | 133100 | 10794121150 | 31450 | 31650 | 31700 | 31400 | 6871 |
| 404 | 20240313 | 133000 | 10577528200 | 31650 | 31700 | 31700 | 31600 | 131 |
| 405 | 20240313 | 132900 | 10573382000 | 31600 | 31650 | 31700 | 31600 | 344 |
| 406 | 20240313 | 132800 | 10562489300 | 31650 | 31600 | 31850 | 31600 | 144 |
| 407 | 20240313 | 132700 | 10557930200 | 31650 | 31700 | 31850 | 31600 | 476 |
| 408 | 20240313 | 132600 | 10542839800 | 31700 | 31750 | 31850 | 31700 | 687 |
| 409 | 20240313 | 132500 | 10521002750 | 31750 | 31750 | 31800 | 31750 | 186 |
| 410 | 20240313 | 132400 | 10515092150 | 31750 | 31800 | 31850 | 31750 | 816 |
| 411 | 20240313 | 132300 | 10489142450 | 31800 | 31900 | 31900 | 31800 | 174 |
| 412 | 20240313 | 132200 | 10483593750 | 31850 | 31950 | 31950 | 31850 | 60 |
| 413 | 20240313 | 132100 | 10481681550 | 31850 | 31600 | 32000 | 31600 | 1700 |
| 414 | 20240313 | 132000 | 10427596250 | 31650 | 31650 | 31650 | 31600 | 590 |
| 415 | 20240313 | 131900 | 10408938200 | 31650 | 31700 | 31700 | 31650 | 312 |
| 416 | 20240313 | 131800 | 10399059750 | 31700 | 31700 | 31750 | 31650 | 325 |
| 417 | 20240313 | 131700 | 10388756900 | 31700 | 31900 | 31900 | 31700 | 5326 |
| 418 | 20240313 | 131600 | 10219395100 | 31900 | 31950 | 32050 | 31900 | 514 |
| 419 | 20240313 | 131500 | 10202980200 | 31950 | 32100 | 32150 | 31950 | 1270 |
| 420 | 20240313 | 131400 | 10162320900 | 32100 | 32150 | 32150 | 32050 | 1668 |
| 421 | 20240313 | 131300 | 10108754650 | 32150 | 32200 | 32250 | 32100 | 1617 |
| 422 | 20240313 | 131200 | 10056755100 | 32200 | 32350 | 32350 | 32200 | 1808 |
| 423 | 20240313 | 131100 | 9998382600 | 32300 | 32300 | 32400 | 32250 | 10777 |
| 424 | 20240313 | 131000 | 9650093500 | 32300 | 32250 | 32300 | 32200 | 2151 |
| 425 | 20240313 | 130900 | 9580722000 | 32200 | 32150 | 32250 | 32150 | 3927 |
| 426 | 20240313 | 130800 | 9454251250 | 32150 | 32150 | 32150 | 32150 | 685 |
| 427 | 20240313 | 130700 | 9432228500 | 32100 | 31950 | 32150 | 31950 | 3323 |
| 428 | 20240313 | 130600 | 9325537350 | 32000 | 32000 | 32100 | 32000 | 2817 |
| 429 | 20240313 | 130500 | 9235295000 | 32000 | 32000 | 32000 | 31950 | 189 |
| 430 | 20240313 | 130400 | 9229248250 | 32000 | 31900 | 32000 | 31900 | 51 |
| 431 | 20240313 | 130300 | 9227618950 | 31850 | 31900 | 31900 | 31850 | 77 |
| 432 | 20240313 | 130200 | 9225162700 | 31900 | 31950 | 31950 | 31850 | 118 |
| 433 | 20240313 | 130100 | 9221395900 | 31900 | 31850 | 32000 | 31850 | 447 |
| 434 | 20240313 | 130000 | 9207115400 | 31850 | 31800 | 31950 | 31800 | 1071 |
| 435 | 20240313 | 125900 | 9173002800 | 31800 | 31850 | 31850 | 31800 | 1085 |
| 436 | 20240313 | 125800 | 9138449800 | 31850 | 31700 | 31850 | 31700 | 453 |
| 437 | 20240313 | 125700 | 9124043700 | 31750 | 31750 | 31750 | 31700 | 117 |
| 438 | 20240313 | 125600 | 9120329050 | 31750 | 31850 | 31850 | 31750 | 1036 |
| 439 | 20240313 | 125500 | 9087382350 | 31900 | 31850 | 31900 | 31800 | 119 |
| 440 | 20240313 | 125400 | 9083592850 | 31850 | 31900 | 31900 | 31800 | 273 |
| 441 | 20240313 | 125300 | 9074895950 | 31900 | 31950 | 31950 | 31900 | 36 |
| 442 | 20240313 | 125200 | 9073747050 | 31900 | 31850 | 31950 | 31850 | 187 |
| 443 | 20240313 | 125100 | 9067775800 | 31950 | 32000 | 32000 | 31850 | 179 |
| 444 | 20240313 | 125000 | 9062069950 | 31900 | 32100 | 32100 | 31900 | 70 |
| 445 | 20240313 | 124900 | 9059833500 | 32050 | 32000 | 32100 | 31950 | 2433 |
| 446 | 20240313 | 124800 | 8981911250 | 32000 | 32000 | 32100 | 32000 | 2976 |
| 447 | 20240313 | 124700 | 8886610050 | 32000 | 32200 | 32200 | 32000 | 2959 |
| 448 | 20240313 | 124600 | 8791813350 | 32200 | 32050 | 32200 | 32050 | 1882 |
| 449 | 20240313 | 124500 | 8731305650 | 32150 | 32100 | 32150 | 32050 | 2542 |
| 450 | 20240313 | 124400 | 8649731650 | 32100 | 31900 | 32150 | 31900 | 9398 |
| 451 | 20240313 | 124300 | 8348761400 | 31900 | 31850 | 31900 | 31800 | 2168 |
| 452 | 20240313 | 124200 | 8279614950 | 31850 | 31850 | 31950 | 31850 | 3709 |
| 453 | 20240313 | 124100 | 8161299200 | 31900 | 31850 | 31900 | 31750 | 316 |
| 454 | 20240313 | 124000 | 8151222100 | 31850 | 31800 | 31850 | 31800 | 3156 |
| 455 | 20240313 | 123900 | 8050743850 | 31650 | 31800 | 31800 | 31650 | 4 |
| 456 | 20240313 | 123800 | 8050617100 | 31650 | 31700 | 31800 | 31650 | 684 |
| 457 | 20240313 | 123700 | 8028936750 | 31650 | 31700 | 31800 | 31650 | 272 |
| 458 | 20240313 | 123600 | 8020323300 | 31750 | 31600 | 31750 | 31600 | 1676 |
| 459 | 20240313 | 123500 | 7967187900 | 31650 | 31750 | 31800 | 31650 | 296 |
| 460 | 20240313 | 123400 | 7957811550 | 31800 | 31800 | 31850 | 31750 | 724 |
| 461 | 20240313 | 123300 | 7934764250 | 31850 | 31650 | 31850 | 31650 | 434 |
| 462 | 20240313 | 123200 | 7920983150 | 31650 | 31750 | 31750 | 31650 | 63 |
| 463 | 20240313 | 123100 | 7918986600 | 31650 | 31700 | 31850 | 31650 | 1143 |
| 464 | 20240313 | 123000 | 7882681950 | 31750 | 31650 | 31750 | 31600 | 461 |
| 465 | 20240313 | 122900 | 7868052100 | 31700 | 31700 | 31750 | 31650 | 46 |
| 466 | 20240313 | 122800 | 7866593900 | 31750 | 31800 | 31800 | 31750 | 501 |
| 467 | 20240313 | 122700 | 7850682500 | 31750 | 31750 | 31750 | 31750 | 50 |
| 468 | 20240313 | 122600 | 7849095000 | 31750 | 31800 | 31850 | 31500 | 1428 |
| 469 | 20240313 | 122500 | 7803796200 | 31800 | 31850 | 31850 | 31800 | 1508 |
| 470 | 20240313 | 122400 | 7755818000 | 31850 | 31700 | 31850 | 31650 | 2946 |
| 471 | 20240313 | 122300 | 7662180600 | 31750 | 31650 | 31750 | 31650 | 903 |
| 472 | 20240313 | 122200 | 7633565550 | 31700 | 31650 | 31700 | 31650 | 53 |
| 473 | 20240313 | 122100 | 7631886900 | 31650 | 31750 | 31750 | 31650 | 52 |
| 474 | 20240313 | 122000 | 7630239900 | 31650 | 31700 | 31750 | 31650 | 119 |
| 475 | 20240313 | 121900 | 7626468650 | 31700 | 31750 | 31750 | 31700 | 416 |
| 476 | 20240313 | 121800 | 7613266700 | 31750 | 31650 | 31750 | 31550 | 850 |
| 477 | 20240313 | 121700 | 7586307350 | 31550 | 31600 | 31650 | 31550 | 600 |
| 478 | 20240313 | 121600 | 7567368900 | 31600 | 31600 | 31600 | 31550 | 71 |
| 479 | 20240313 | 121500 | 7565126450 | 31650 | 31750 | 31750 | 31600 | 178 |
| 480 | 20240313 | 121400 | 7559492200 | 31700 | 31700 | 31750 | 31600 | 1027 |
| 481 | 20240313 | 121300 | 7526930100 | 31700 | 31550 | 31700 | 31550 | 644 |
| 482 | 20240313 | 121200 | 7506521250 | 31550 | 31550 | 31650 | 31550 | 126 |
| 483 | 20240313 | 121100 | 7502543750 | 31600 | 31600 | 31650 | 31600 | 51 |
| 484 | 20240313 | 121000 | 7500930600 | 31550 | 31600 | 31700 | 31550 | 266 |
| 485 | 20240313 | 120900 | 7492517200 | 31650 | 31600 | 31700 | 31500 | 2090 |
| 486 | 20240313 | 120800 | 7426378700 | 31550 | 31550 | 31550 | 31550 | 70 |
| 487 | 20240313 | 120700 | 7424170200 | 31450 | 31550 | 31650 | 31350 | 1530 |
| 488 | 20240313 | 120600 | 7376069550 | 31500 | 31450 | 31500 | 31450 | 585 |
| 489 | 20240313 | 120500 | 7357642450 | 31500 | 31450 | 31500 | 31450 | 53 |
| 490 | 20240313 | 120400 | 7355974400 | 31500 | 31450 | 31500 | 31450 | 39 |
| 491 | 20240313 | 120300 | 7354746450 | 31450 | 31550 | 31550 | 31450 | 138 |
| 492 | 20240313 | 120200 | 7350403250 | 31550 | 31400 | 31650 | 31400 | 822 |
| 493 | 20240313 | 120100 | 7324416150 | 31350 | 31350 | 31500 | 31350 | 153 |
| 494 | 20240313 | 120000 | 7319608350 | 31400 | 31400 | 31450 | 31350 | 219 |
| 495 | 20240313 | 115900 | 7312731250 | 31400 | 31400 | 31650 | 31400 | 526 |
| 496 | 20240313 | 115800 | 7296135000 | 31400 | 31350 | 31400 | 31350 | 88 |
| 497 | 20240313 | 115700 | 7293376150 | 31350 | 31350 | 31400 | 31350 | 169 |
| 498 | 20240313 | 115600 | 7288077400 | 31350 | 31400 | 31400 | 31350 | 263 |
| 499 | 20240313 | 115500 | 7279824250 | 31400 | 31500 | 31500 | 31400 | 231 |
| 500 | 20240313 | 115400 | 7272568150 | 31500 | 31500 | 31500 | 31400 | 246 |
| 501 | 20240313 | 115300 | 7264834150 | 31500 | 31550 | 31600 | 31500 | 221 |
| 502 | 20240313 | 115200 | 7257864300 | 31550 | 31600 | 31650 | 31550 | 443 |
| 503 | 20240313 | 115100 | 7243872200 | 31600 | 31700 | 31700 | 31550 | 486 |
| 504 | 20240313 | 115000 | 7228474300 | 31700 | 31400 | 31700 | 31400 | 1317 |
| 505 | 20240313 | 114900 | 7186819600 | 31400 | 31350 | 31500 | 31350 | 452 |
| 506 | 20240313 | 114800 | 7172613750 | 31350 | 31400 | 31400 | 31350 | 785 |
| 507 | 20240313 | 114700 | 7148001750 | 31450 | 31400 | 31500 | 31400 | 133 |
| 508 | 20240313 | 114600 | 7143818650 | 31500 | 31400 | 31500 | 31400 | 103 |
| 509 | 20240313 | 114500 | 7140577950 | 31600 | 31400 | 31600 | 31350 | 348 |
| 510 | 20240313 | 114400 | 7129622200 | 31400 | 31400 | 31500 | 31400 | 295 |
| 511 | 20240313 | 114300 | 7120353300 | 31450 | 31350 | 31550 | 31350 | 157 |
| 512 | 20240313 | 114200 | 7115420150 | 31350 | 31600 | 31650 | 31350 | 336 |
| 513 | 20240313 | 114100 | 7104824050 | 31600 | 31350 | 31600 | 31350 | 505 |
| 514 | 20240313 | 114000 | 7088936450 | 31300 | 31400 | 31400 | 31300 | 1190 |
| 515 | 20240313 | 113900 | 7051625400 | 31350 | 31500 | 31500 | 31350 | 469 |
| 516 | 20240313 | 113800 | 7036894700 | 31450 | 31450 | 31550 | 31400 | 100 |
| 517 | 20240313 | 113700 | 7033751800 | 31500 | 31500 | 31550 | 31500 | 1670 |
| 518 | 20240313 | 113600 | 6981145950 | 31500 | 31550 | 31550 | 31500 | 168 |
| 519 | 20240313 | 113500 | 6975850250 | 31500 | 31650 | 31650 | 31500 | 348 |
| 520 | 20240313 | 113400 | 6964878300 | 31600 | 31550 | 31600 | 31500 | 538 |
| 521 | 20240313 | 113300 | 6947907550 | 31550 | 31550 | 31600 | 31550 | 144 |
| 522 | 20240313 | 113200 | 6943362650 | 31600 | 31500 | 31600 | 31500 | 302 |
| 523 | 20240313 | 113100 | 6933832500 | 31550 | 31550 | 31650 | 31500 | 2705 |
| 524 | 20240313 | 113000 | 6848489300 | 31550 | 31600 | 31650 | 31550 | 191 |
| 525 | 20240313 | 112900 | 6842453950 | 31650 | 31650 | 31700 | 31650 | 365 |
| 526 | 20240313 | 112800 | 6830900350 | 31700 | 31600 | 31700 | 31550 | 888 |
| 527 | 20240313 | 112700 | 6802849800 | 31600 | 31650 | 31650 | 31600 | 151 |
| 528 | 20240313 | 112600 | 6798078050 | 31650 | 31700 | 31700 | 31550 | 682 |
| 529 | 20240313 | 112500 | 6776527450 | 31700 | 31650 | 31700 | 31600 | 613 |
| 530 | 20240313 | 112400 | 6757118600 | 31650 | 31700 | 31750 | 31650 | 326 |
| 531 | 20240313 | 112300 | 6746789750 | 31750 | 31850 | 31850 | 31700 | 592 |
| 532 | 20240313 | 112200 | 6727975150 | 31850 | 31750 | 31850 | 31700 | 1743 |
| 533 | 20240313 | 112100 | 6672521550 | 31700 | 31700 | 31750 | 31650 | 351 |
| 534 | 20240313 | 112000 | 6661398000 | 31750 | 31700 | 31800 | 31700 | 192 |
| 535 | 20240313 | 111900 | 6655308700 | 31700 | 31750 | 31850 | 31650 | 2650 |
| 536 | 20240313 | 111800 | 6571066900 | 31750 | 31650 | 31750 | 31600 | 1536 |
| 537 | 20240313 | 111700 | 6522339850 | 31750 | 31350 | 31900 | 31350 | 17382 |
| 538 | 20240313 | 111600 | 5972867900 | 31300 | 31250 | 31300 | 31200 | 167 |
| 539 | 20240313 | 111500 | 5967652800 | 31250 | 31350 | 31400 | 31250 | 382 |
| 540 | 20240313 | 111400 | 5955679850 | 31350 | 31450 | 31450 | 31350 | 1100 |
| 541 | 20240313 | 111300 | 5921108350 | 31350 | 31350 | 31400 | 31300 | 1658 |
| 542 | 20240313 | 111200 | 5869075900 | 31350 | 31200 | 31400 | 31200 | 2706 |
| 543 | 20240313 | 111100 | 5784354500 | 31150 | 31150 | 31200 | 31100 | 350 |
| 544 | 20240313 | 111000 | 5773446350 | 31150 | 31150 | 31150 | 31150 | 88 |
| 545 | 20240313 | 110900 | 5770705150 | 31100 | 31150 | 31250 | 31100 | 797 |
| 546 | 20240313 | 110800 | 5745878700 | 31200 | 30950 | 31200 | 30950 | 462 |
| 547 | 20240313 | 110700 | 5731481750 | 30900 | 30900 | 30900 | 30900 | 190 |
| 548 | 20240313 | 110600 | 5725610750 | 30900 | 30950 | 31000 | 30900 | 167 |
| 549 | 20240313 | 110500 | 5720440650 | 30950 | 30950 | 30950 | 30900 | 98 |
| 550 | 20240313 | 110400 | 5717407600 | 30950 | 31200 | 31200 | 30950 | 471 |
| 551 | 20240313 | 110300 | 5702746200 | 31200 | 30850 | 31200 | 30850 | 2371 |
| 552 | 20240313 | 110200 | 5628945600 | 30850 | 30850 | 30850 | 30800 | 281 |
| 553 | 20240313 | 110100 | 5620280250 | 30800 | 30850 | 30850 | 30800 | 157 |
| 554 | 20240313 | 110000 | 5615439500 | 30850 | 30850 | 30850 | 30800 | 246 |
| 555 | 20240313 | 105900 | 5607851100 | 30850 | 30850 | 30850 | 30800 | 221 |
| 556 | 20240313 | 105800 | 5601040500 | 30850 | 30850 | 30850 | 30850 | 266 |
| 557 | 20240313 | 105700 | 5592834400 | 30900 | 30850 | 30900 | 30850 | 197 |
| 558 | 20240313 | 105600 | 5586752850 | 30900 | 30900 | 30900 | 30900 | 283 |
| 559 | 20240313 | 105500 | 5578008150 | 30900 | 30950 | 30950 | 30900 | 1084 |
| 560 | 20240313 | 105400 | 5544509950 | 30900 | 30850 | 31000 | 30850 | 159 |
| 561 | 20240313 | 105300 | 5539594200 | 30900 | 30850 | 30900 | 30850 | 393 |
| 562 | 20240313 | 105200 | 5527468150 | 30900 | 30950 | 30950 | 30850 | 153 |
| 563 | 20240313 | 105100 | 5522743450 | 31000 | 30850 | 31000 | 30850 | 153 |
| 564 | 20240313 | 105000 | 5518009500 | 30850 | 30900 | 30950 | 30850 | 431 |
| 565 | 20240313 | 104900 | 5504692300 | 30900 | 31050 | 31050 | 30900 | 177 |
| 566 | 20240313 | 104800 | 5499211500 | 31000 | 31000 | 31050 | 31000 | 236 |
| 567 | 20240313 | 104700 | 5491893000 | 31000 | 31000 | 31000 | 31000 | 168 |
| 568 | 20240313 | 104600 | 5486685000 | 31050 | 31100 | 31150 | 31050 | 153 |
| 569 | 20240313 | 104500 | 5481929950 | 31100 | 31100 | 31150 | 31050 | 392 |
| 570 | 20240313 | 104400 | 5469728800 | 31100 | 31050 | 31100 | 31050 | 238 |
| 571 | 20240313 | 104300 | 5462336200 | 31050 | 31050 | 31050 | 31050 | 168 |
| 572 | 20240313 | 104200 | 5457119800 | 31100 | 31050 | 31150 | 31000 | 1113 |
| 573 | 20240313 | 104100 | 5422504900 | 31050 | 31050 | 31050 | 31050 | 80 |
| 574 | 20240313 | 104000 | 5420020900 | 31100 | 31000 | 31150 | 31000 | 236 |
| 575 | 20240313 | 103900 | 5412682450 | 31050 | 31000 | 31100 | 31000 | 241 |
| 576 | 20240313 | 103800 | 5405204650 | 31100 | 31050 | 31150 | 31050 | 314 |
| 577 | 20240313 | 103700 | 5395435600 | 31100 | 31100 | 31150 | 31050 | 250 |
| 578 | 20240313 | 103600 | 5387656900 | 31050 | 31100 | 31150 | 31000 | 362 |
| 579 | 20240313 | 103500 | 5376423200 | 31100 | 31150 | 31150 | 31100 | 238 |
| 580 | 20240313 | 103400 | 5369018650 | 31150 | 31150 | 31200 | 31150 | 95 |
| 581 | 20240313 | 103300 | 5366057550 | 31200 | 31150 | 31200 | 31100 | 113 |
| 582 | 20240313 | 103200 | 5362540400 | 31150 | 31150 | 31200 | 31150 | 253 |
| 583 | 20240313 | 103100 | 5354657900 | 31200 | 31150 | 31250 | 31100 | 1005 |
| 584 | 20240313 | 103000 | 5323302800 | 31050 | 31100 | 31100 | 31050 | 174 |
| 585 | 20240313 | 102900 | 5317892800 | 31150 | 31100 | 31150 | 31050 | 513 |
| 586 | 20240313 | 102800 | 5301918550 | 31100 | 31000 | 31100 | 31000 | 934 |
| 587 | 20240313 | 102700 | 5272909950 | 31000 | 31050 | 31050 | 31000 | 162 |
| 588 | 20240313 | 102600 | 5267886000 | 31000 | 31050 | 31100 | 31000 | 67 |
| 589 | 20240313 | 102500 | 5265808300 | 31100 | 31000 | 31100 | 31000 | 625 |
| 590 | 20240313 | 102400 | 5246420950 | 31000 | 31050 | 31050 | 31000 | 104 |
| 591 | 20240313 | 102300 | 5243194800 | 31050 | 30950 | 31050 | 30950 | 208 |
| 592 | 20240313 | 102200 | 5236747200 | 31000 | 31100 | 31150 | 30900 | 2831 |
| 593 | 20240313 | 102100 | 5149099300 | 31100 | 31150 | 31150 | 31100 | 178 |
| 594 | 20240313 | 102000 | 5143558150 | 31100 | 31100 | 31200 | 31100 | 321 |
| 595 | 20240313 | 101900 | 5133567450 | 31200 | 31100 | 31200 | 31100 | 309 |
| 596 | 20240313 | 101800 | 5123938750 | 31100 | 31100 | 31150 | 31100 | 252 |
| 597 | 20240313 | 101700 | 5116098900 | 31200 | 31300 | 31350 | 31150 | 218 |
| 598 | 20240313 | 101600 | 5109297800 | 31350 | 31350 | 31350 | 31150 | 118 |
| 599 | 20240313 | 101500 | 5105614950 | 31250 | 31250 | 31350 | 31150 | 226 |
| 600 | 20240313 | 101400 | 5098549000 | 31150 | 31350 | 31350 | 31150 | 819 |
| 601 | 20240313 | 101300 | 5072964800 | 31350 | 31200 | 31350 | 31200 | 1292 |
| 602 | 20240313 | 101200 | 5032501000 | 31200 | 31200 | 31200 | 31200 | 59 |
| 603 | 20240313 | 101100 | 5030660200 | 31300 | 31250 | 31300 | 31200 | 707 |
| 604 | 20240313 | 101000 | 5008556300 | 31250 | 31300 | 31300 | 31250 | 105 |
| 605 | 20240313 | 100900 | 5005273050 | 31300 | 31300 | 31300 | 31250 | 58 |
| 606 | 20240313 | 100800 | 5003459100 | 31250 | 31250 | 31250 | 31250 | 37 |
| 607 | 20240313 | 100700 | 5002302850 | 31200 | 31350 | 31350 | 31200 | 148 |
| 608 | 20240313 | 100600 | 4997679000 | 31250 | 31300 | 31350 | 31250 | 1091 |
| 609 | 20240313 | 100500 | 4963531200 | 31350 | 31350 | 31450 | 31350 | 1534 |
| 610 | 20240313 | 100400 | 4915353650 | 31350 | 31400 | 31400 | 31250 | 966 |
| 611 | 20240313 | 100300 | 4885066750 | 31350 | 31100 | 31400 | 31100 | 1706 |
| 612 | 20240313 | 100200 | 4831652750 | 31100 | 31100 | 31150 | 31050 | 390 |
| 613 | 20240313 | 100100 | 4819516250 | 31100 | 31050 | 31150 | 31050 | 660 |
| 614 | 20240313 | 100000 | 4798996400 | 31000 | 31000 | 31000 | 30950 | 1125 |
| 615 | 20240313 | 095900 | 4764124950 | 31000 | 31000 | 31050 | 31000 | 741 |
| 616 | 20240313 | 095800 | 4741138450 | 31050 | 31250 | 31250 | 31000 | 5548 |
| 617 | 20240313 | 095700 | 4568058750 | 31250 | 31350 | 31350 | 31250 | 1877 |
| 618 | 20240313 | 095600 | 4509295000 | 31400 | 31350 | 31400 | 31350 | 667 |
| 619 | 20240313 | 095500 | 4488384350 | 31350 | 31350 | 31450 | 31300 | 885 |
| 620 | 20240313 | 095400 | 4460617000 | 31350 | 31350 | 31400 | 31350 | 521 |
| 621 | 20240313 | 095300 | 4444261700 | 31350 | 31550 | 31600 | 31350 | 1171 |
| 622 | 20240313 | 095200 | 4407430200 | 31600 | 31500 | 31600 | 31500 | 969 |
| 623 | 20240313 | 095100 | 4376848850 | 31450 | 31300 | 31500 | 31300 | 661 |
| 624 | 20240313 | 095000 | 4356048950 | 31250 | 31250 | 31250 | 31200 | 807 |
| 625 | 20240313 | 094900 | 4330838100 | 31250 | 31200 | 31250 | 31200 | 353 |
| 626 | 20240313 | 094800 | 4319809050 | 31200 | 31300 | 31350 | 31200 | 1381 |
| 627 | 20240313 | 094700 | 4276588850 | 31300 | 31250 | 31350 | 31250 | 491 |
| 628 | 20240313 | 094600 | 4261240650 | 31350 | 31500 | 31500 | 31250 | 1194 |
| 629 | 20240313 | 094500 | 4223798350 | 31500 | 31500 | 31600 | 31450 | 3352 |
| 630 | 20240313 | 094400 | 4118164050 | 31500 | 31450 | 31600 | 31400 | 4598 |
| 631 | 20240313 | 094300 | 3973321750 | 31400 | 31300 | 31500 | 31300 | 2987 |
| 632 | 20240313 | 094200 | 3879382400 | 31350 | 31250 | 31400 | 31250 | 584 |
| 633 | 20240313 | 094100 | 3861076300 | 31250 | 31350 | 31450 | 31250 | 3934 |
| 634 | 20240313 | 094000 | 3737798950 | 31350 | 31150 | 31400 | 31100 | 5069 |
| 635 | 20240313 | 093900 | 3579322550 | 31100 | 31250 | 31300 | 31100 | 587 |
| 636 | 20240313 | 093800 | 3561035150 | 31250 | 31100 | 31350 | 31100 | 2638 |
| 637 | 20240313 | 093700 | 3478584650 | 31200 | 30950 | 31300 | 30950 | 7036 |
| 638 | 20240313 | 093600 | 3259445850 | 31000 | 30800 | 31000 | 30800 | 586 |
| 639 | 20240313 | 093500 | 3241328300 | 30800 | 31150 | 31150 | 30800 | 2041 |
| 640 | 20240313 | 093400 | 3177953100 | 31150 | 30800 | 31200 | 30800 | 6673 |
| 641 | 20240313 | 093300 | 2970982600 | 30800 | 30650 | 30950 | 30650 | 7034 |
| 642 | 20240313 | 093200 | 2753662150 | 30650 | 30600 | 30700 | 30600 | 200 |
| 643 | 20240313 | 093100 | 2747533950 | 30600 | 30600 | 30650 | 30600 | 94 |
| 644 | 20240313 | 093000 | 2744656550 | 30600 | 30550 | 30650 | 30550 | 904 |
| 645 | 20240313 | 092900 | 2716992850 | 30550 | 30600 | 30600 | 30550 | 157 |
| 646 | 20240313 | 092800 | 2712191450 | 30600 | 30600 | 30650 | 30550 | 580 |
| 647 | 20240313 | 092700 | 2694443950 | 30600 | 30650 | 30650 | 30600 | 122 |
| 648 | 20240313 | 092600 | 2690707650 | 30600 | 30700 | 30700 | 30600 | 192 |
| 649 | 20240313 | 092500 | 2684829950 | 30750 | 30600 | 30750 | 30600 | 355 |
| 650 | 20240313 | 092400 | 2673954450 | 30600 | 30700 | 30700 | 30600 | 132 |
| 651 | 20240313 | 092300 | 2669913450 | 30700 | 30650 | 30700 | 30600 | 56 |
| 652 | 20240313 | 092200 | 2668195850 | 30700 | 30700 | 30750 | 30700 | 383 |
| 653 | 20240313 | 092100 | 2656437650 | 30700 | 30750 | 30850 | 30700 | 805 |
| 654 | 20240313 | 092000 | 2631693500 | 30750 | 30750 | 30750 | 30750 | 72 |
| 655 | 20240313 | 091900 | 2629479500 | 30750 | 30800 | 30900 | 30750 | 278 |
| 656 | 20240313 | 091800 | 2620918350 | 30800 | 30900 | 30900 | 30800 | 226 |
| 657 | 20240313 | 091700 | 2613944350 | 30850 | 30850 | 30900 | 30850 | 803 |
| 658 | 20240313 | 091600 | 2589140150 | 30800 | 30800 | 30900 | 30700 | 3445 |
| 659 | 20240313 | 091500 | 2482961500 | 30700 | 30700 | 30750 | 30700 | 556 |
| 660 | 20240313 | 091400 | 2465874200 | 30700 | 30600 | 30700 | 30600 | 1121 |
| 661 | 20240313 | 091300 | 2431565200 | 30600 | 30700 | 30700 | 30600 | 901 |
| 662 | 20240313 | 091200 | 2403955900 | 30800 | 30850 | 30900 | 30800 | 965 |
| 663 | 20240313 | 091100 | 2374210400 | 30850 | 30800 | 30950 | 30750 | 4381 |
| 664 | 20240313 | 091000 | 2238969850 | 30850 | 30550 | 30850 | 30550 | 1575 |
| 665 | 20240313 | 090900 | 2190481650 | 30550 | 30500 | 30700 | 30400 | 1904 |
| 666 | 20240313 | 090800 | 2132190800 | 30450 | 30550 | 30650 | 30450 | 2015 |
| 667 | 20240313 | 090700 | 2070664300 | 30600 | 30600 | 30700 | 30550 | 2465 |
| 668 | 20240313 | 090600 | 1995237450 | 30600 | 31000 | 31000 | 30600 | 4314 |
| 669 | 20240313 | 090500 | 1862505750 | 31000 | 31050 | 31200 | 31000 | 3995 |
| 670 | 20240313 | 090400 | 1738360950 | 31000 | 31100 | 31200 | 30850 | 9834 |
| 671 | 20240313 | 090300 | 1432712900 | 31000 | 30550 | 31200 | 30550 | 14898 |
| 672 | 20240313 | 090200 | 973588900 | 30650 | 30400 | 30850 | 30350 | 10701 |
| 673 | 20240313 | 090100 | 645472850 | 30350 | 30500 | 30550 | 30200 | 8461 |
| 674 | 20240313 | 090000 | 388610450 | 30500 | 30200 | 30500 | 30100 | 12848 |