37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 203200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 3 | 20240315 | 203100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240315 | 203000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240315 | 202900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240315 | 202800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240315 | 202700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240315 | 202600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240315 | 202500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240315 | 202400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240315 | 202300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240315 | 202200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240315 | 202100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240315 | 202000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240315 | 201900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240315 | 201800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240315 | 201700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240315 | 201600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240315 | 201500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240315 | 201400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240315 | 201300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240315 | 201200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240315 | 201100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240315 | 201000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240315 | 200900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240315 | 200800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240315 | 200700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240315 | 200600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240315 | 200500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240315 | 200400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240315 | 200300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240315 | 200200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 33 | 20240315 | 200100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240315 | 200000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240315 | 195900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240315 | 195800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240315 | 195700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240315 | 195600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240315 | 195500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240315 | 195400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240315 | 195300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240315 | 195200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240315 | 195100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240315 | 195000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240315 | 194900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240315 | 194800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240315 | 194700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240315 | 194600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240315 | 194500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240315 | 194400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240315 | 194300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240315 | 194200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240315 | 194100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240315 | 194000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240315 | 193900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240315 | 193800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240315 | 193700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240315 | 193600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240315 | 193500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240315 | 193400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240315 | 193300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240315 | 193200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 63 | 20240315 | 193100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240315 | 193000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240315 | 192900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240315 | 192800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240315 | 192700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240315 | 192600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240315 | 192500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240315 | 192400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240315 | 192300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240315 | 192200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240315 | 192100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240315 | 192000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240315 | 191900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240315 | 191800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240315 | 191700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240315 | 191600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240315 | 191500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240315 | 191400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240315 | 191300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240315 | 191200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240315 | 191100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240315 | 191000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240315 | 190900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240315 | 190800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240315 | 190700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240315 | 190600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240315 | 190500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240315 | 190400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240315 | 190300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240315 | 190200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 93 | 20240315 | 190100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240315 | 190000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240315 | 185900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240315 | 185800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240315 | 185700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240315 | 185600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240315 | 185500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240315 | 185400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240315 | 185300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240315 | 185200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240315 | 185100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240315 | 185000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240315 | 184900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240315 | 184800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240315 | 184700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240315 | 184600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240315 | 184500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240315 | 184400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240315 | 184300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240315 | 184200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240315 | 184100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240315 | 184000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240315 | 183900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240315 | 183800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240315 | 183700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240315 | 183600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240315 | 183500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240315 | 183400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240315 | 183300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240315 | 183200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 123 | 20240315 | 183100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240315 | 183000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240315 | 182900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240315 | 182800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240315 | 182700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240315 | 182600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240315 | 182500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240315 | 182400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240315 | 182300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240315 | 182200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240315 | 182100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240315 | 182000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240315 | 181900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240315 | 181800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240315 | 181700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240315 | 181600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240315 | 181500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240315 | 181400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240315 | 181300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240315 | 181200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240315 | 181100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240315 | 181000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240315 | 180900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240315 | 180800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240315 | 180700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240315 | 180600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240315 | 180500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240315 | 180400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240315 | 180300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240315 | 180200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 153 | 20240315 | 180100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240315 | 180000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240315 | 175900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240315 | 175800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240315 | 175700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240315 | 175600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240315 | 175500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240315 | 175400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240315 | 175300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240315 | 175200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240315 | 175100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240315 | 175000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240315 | 174900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240315 | 174800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240315 | 174700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240315 | 174600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240315 | 174500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240315 | 174400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240315 | 174300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240315 | 174200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240315 | 174100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240315 | 174000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240315 | 173900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240315 | 173800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240315 | 173700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240315 | 173600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240315 | 173500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240315 | 173400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240315 | 173300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240315 | 173200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 183 | 20240315 | 173100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240315 | 173000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240315 | 172900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240315 | 172800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240315 | 172700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240315 | 172600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240315 | 172500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240315 | 172400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240315 | 172300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240315 | 172200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240315 | 172100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240315 | 172000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240315 | 171900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240315 | 171800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240315 | 171700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240315 | 171600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240315 | 171500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240315 | 171400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240315 | 171300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240315 | 171200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240315 | 171100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240315 | 171000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240315 | 170900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240315 | 170800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240315 | 170700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240315 | 170600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240315 | 170500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240315 | 170400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240315 | 170300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240315 | 170200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 213 | 20240315 | 170100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240315 | 170000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240315 | 165900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240315 | 165800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240315 | 165700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240315 | 165600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240315 | 165500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240315 | 165400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240315 | 165300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240315 | 165200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240315 | 165100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240315 | 165000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240315 | 164900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240315 | 164800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240315 | 164700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240315 | 164600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240315 | 164500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240315 | 164400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240315 | 164300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240315 | 164200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240315 | 164100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240315 | 164000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20240315 | 163900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20240315 | 163800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20240315 | 163700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20240315 | 163600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20240315 | 163500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20240315 | 163400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20240315 | 163300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20240315 | 163200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 243 | 20240315 | 163100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20240315 | 163000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20240315 | 162900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20240315 | 162800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20240315 | 162700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20240315 | 162600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20240315 | 162500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20240315 | 162400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 251 | 20240315 | 162300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 252 | 20240315 | 162200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20240315 | 162100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20240315 | 162000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20240315 | 161900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20240315 | 161800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20240315 | 161700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20240315 | 161600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20240315 | 161500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20240315 | 161400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20240315 | 161300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20240315 | 161200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 263 | 20240315 | 161100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 264 | 20240315 | 161000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 265 | 20240315 | 160900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 266 | 20240315 | 160800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 267 | 20240315 | 160700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 268 | 20240315 | 160600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 269 | 20240315 | 160500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 270 | 20240315 | 160400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 271 | 20240315 | 160300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 272 | 20240315 | 160200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 273 | 20240315 | 160100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 274 | 20240315 | 160000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 275 | 20240315 | 155900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 276 | 20240315 | 155800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 277 | 20240315 | 155700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 278 | 20240315 | 155600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 279 | 20240315 | 155500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 280 | 20240315 | 155400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 281 | 20240315 | 155300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 282 | 20240315 | 155200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 283 | 20240315 | 155100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 284 | 20240315 | 155000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 285 | 20240315 | 154900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 286 | 20240315 | 154800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 287 | 20240315 | 154700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 288 | 20240315 | 154600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 289 | 20240315 | 154500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 290 | 20240315 | 154400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 291 | 20240315 | 154300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 292 | 20240315 | 154200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 293 | 20240315 | 154100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 294 | 20240315 | 154000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 295 | 20240315 | 153900 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 296 | 20240315 | 153800 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 297 | 20240315 | 153700 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 298 | 20240315 | 153600 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 299 | 20240315 | 153500 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 300 | 20240315 | 153400 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 301 | 20240315 | 153300 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 302 | 20240315 | 153200 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 303 | 20240315 | 153100 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 304 | 20240315 | 153000 | 6600500850 | 34100 | 34100 | 34100 | 34100 | 21414 |
| 305 | 20240315 | 152900 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 306 | 20240315 | 152800 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 307 | 20240315 | 152700 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 308 | 20240315 | 152600 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 309 | 20240315 | 152500 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 310 | 20240315 | 152400 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 311 | 20240315 | 152300 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 312 | 20240315 | 152200 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 313 | 20240315 | 152100 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 314 | 20240315 | 152000 | 5870283450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 315 | 20240315 | 151900 | 5870283450 | 33950 | 34000 | 34000 | 33900 | 651 |
| 316 | 20240315 | 151800 | 5848174350 | 34000 | 34000 | 34000 | 33950 | 207 |
| 317 | 20240315 | 151700 | 5841138050 | 33950 | 33900 | 33950 | 33900 | 482 |
| 318 | 20240315 | 151600 | 5824776050 | 33900 | 33900 | 33950 | 33900 | 357 |
| 319 | 20240315 | 151500 | 5812670800 | 33900 | 33900 | 33950 | 33900 | 173 |
| 320 | 20240315 | 151400 | 5806799950 | 33900 | 33900 | 34000 | 33850 | 360 |
| 321 | 20240315 | 151300 | 5794595750 | 33900 | 33850 | 33950 | 33850 | 1776 |
| 322 | 20240315 | 151200 | 5734391650 | 33900 | 33900 | 33950 | 33850 | 1566 |
| 323 | 20240315 | 151100 | 5681308750 | 33900 | 33900 | 33950 | 33900 | 342 |
| 324 | 20240315 | 151000 | 5669710550 | 33900 | 33900 | 33950 | 33900 | 293 |
| 325 | 20240315 | 150900 | 5659772350 | 33900 | 33900 | 33950 | 33900 | 253 |
| 326 | 20240315 | 150800 | 5651193850 | 33900 | 33900 | 33950 | 33900 | 76 |
| 327 | 20240315 | 150700 | 5648616450 | 33900 | 33850 | 33950 | 33850 | 368 |
| 328 | 20240315 | 150600 | 5636138100 | 33850 | 33850 | 33950 | 33850 | 276 |
| 329 | 20240315 | 150500 | 5626789400 | 34000 | 33900 | 34000 | 33850 | 1720 |
| 330 | 20240315 | 150400 | 5568463550 | 33950 | 34000 | 34000 | 33950 | 2136 |
| 331 | 20240315 | 150300 | 5495932850 | 33950 | 34000 | 34000 | 33950 | 114 |
| 332 | 20240315 | 150200 | 5492060200 | 34000 | 34000 | 34000 | 34000 | 161 |
| 333 | 20240315 | 150100 | 5486586200 | 34000 | 33950 | 34000 | 33950 | 39 |
| 334 | 20240315 | 150000 | 5485261700 | 33950 | 34000 | 34000 | 33900 | 876 |
| 335 | 20240315 | 145900 | 5455531750 | 34000 | 34000 | 34000 | 33950 | 297 |
| 336 | 20240315 | 145800 | 5445439150 | 34000 | 34000 | 34000 | 33950 | 106 |
| 337 | 20240315 | 145700 | 5441835650 | 34000 | 34000 | 34000 | 33950 | 525 |
| 338 | 20240315 | 145600 | 5423998850 | 33950 | 34000 | 34000 | 33950 | 291 |
| 339 | 20240315 | 145500 | 5414115900 | 34000 | 33950 | 34000 | 33950 | 203 |
| 340 | 20240315 | 145400 | 5407216650 | 33950 | 34000 | 34000 | 33950 | 547 |
| 341 | 20240315 | 145300 | 5388639700 | 34000 | 33950 | 34000 | 33900 | 428 |
| 342 | 20240315 | 145200 | 5374111150 | 33950 | 33950 | 33950 | 33900 | 135 |
| 343 | 20240315 | 145100 | 5369531050 | 33950 | 33950 | 33950 | 33900 | 43 |
| 344 | 20240315 | 145000 | 5368072150 | 33950 | 33900 | 33950 | 33900 | 763 |
| 345 | 20240315 | 144900 | 5342170650 | 33950 | 33950 | 33950 | 33850 | 279 |
| 346 | 20240315 | 144800 | 5332706150 | 33850 | 34000 | 34000 | 33850 | 271 |
| 347 | 20240315 | 144700 | 5323517550 | 34000 | 34000 | 34000 | 33950 | 236 |
| 348 | 20240315 | 144600 | 5315500500 | 34000 | 34000 | 34000 | 33950 | 85 |
| 349 | 20240315 | 144500 | 5312611100 | 33950 | 33950 | 34000 | 33900 | 1567 |
| 350 | 20240315 | 144400 | 5259418300 | 34000 | 34000 | 34000 | 33950 | 122 |
| 351 | 20240315 | 144300 | 5255270350 | 33950 | 34000 | 34000 | 33950 | 203 |
| 352 | 20240315 | 144200 | 5248369000 | 34000 | 34000 | 34000 | 33950 | 169 |
| 353 | 20240315 | 144100 | 5242625800 | 34000 | 34000 | 34000 | 33950 | 241 |
| 354 | 20240315 | 144000 | 5234432050 | 34000 | 34000 | 34050 | 34000 | 1339 |
| 355 | 20240315 | 143900 | 5188901750 | 34000 | 34000 | 34050 | 34000 | 169 |
| 356 | 20240315 | 143800 | 5183152800 | 34050 | 34050 | 34050 | 34000 | 262 |
| 357 | 20240315 | 143700 | 5174235600 | 34050 | 34050 | 34050 | 34000 | 162 |
| 358 | 20240315 | 143600 | 5168719800 | 34050 | 34050 | 34050 | 34000 | 122 |
| 359 | 20240315 | 143500 | 5164566400 | 34050 | 34000 | 34050 | 33950 | 320 |
| 360 | 20240315 | 143400 | 5153687500 | 34000 | 34000 | 34050 | 33950 | 216 |
| 361 | 20240315 | 143300 | 5146348800 | 34050 | 34000 | 34050 | 34000 | 417 |
| 362 | 20240315 | 143200 | 5132168050 | 33950 | 34000 | 34000 | 33900 | 1055 |
| 363 | 20240315 | 143100 | 5096384800 | 34000 | 34000 | 34050 | 33950 | 821 |
| 364 | 20240315 | 143000 | 5068499000 | 34000 | 34000 | 34000 | 33950 | 890 |
| 365 | 20240315 | 142900 | 5038239100 | 34000 | 34000 | 34000 | 33950 | 288 |
| 366 | 20240315 | 142800 | 5028449650 | 34000 | 34050 | 34050 | 34000 | 139 |
| 367 | 20240315 | 142700 | 5023723350 | 34000 | 34000 | 34050 | 34000 | 375 |
| 368 | 20240315 | 142600 | 5010962900 | 34050 | 34000 | 34050 | 34000 | 704 |
| 369 | 20240315 | 142500 | 4987026800 | 34000 | 34000 | 34000 | 33950 | 188 |
| 370 | 20240315 | 142400 | 4980636750 | 34000 | 34000 | 34000 | 33950 | 239 |
| 371 | 20240315 | 142300 | 4972514200 | 34000 | 34000 | 34000 | 33950 | 468 |
| 372 | 20240315 | 142200 | 4956618850 | 34000 | 34000 | 34000 | 33950 | 157 |
| 373 | 20240315 | 142100 | 4951283400 | 34000 | 34000 | 34000 | 33950 | 221 |
| 374 | 20240315 | 142000 | 4943772450 | 34000 | 34000 | 34000 | 34000 | 91 |
| 375 | 20240315 | 141900 | 4940678450 | 34000 | 33950 | 34000 | 33950 | 152 |
| 376 | 20240315 | 141800 | 4935512600 | 34000 | 33950 | 34000 | 33950 | 153 |
| 377 | 20240315 | 141700 | 4930313300 | 33950 | 34000 | 34000 | 33950 | 251 |
| 378 | 20240315 | 141600 | 4921783700 | 33950 | 33950 | 34050 | 33900 | 573 |
| 379 | 20240315 | 141500 | 4902328800 | 34000 | 34000 | 34000 | 33950 | 363 |
| 380 | 20240315 | 141400 | 4889989150 | 34000 | 34000 | 34000 | 33950 | 209 |
| 381 | 20240315 | 141300 | 4882886100 | 34000 | 34000 | 34000 | 34000 | 116 |
| 382 | 20240315 | 141200 | 4878942100 | 34000 | 34050 | 34050 | 33950 | 113 |
| 383 | 20240315 | 141100 | 4875101550 | 34050 | 34000 | 34050 | 33950 | 387 |
| 384 | 20240315 | 141000 | 4861944150 | 34000 | 34000 | 34050 | 33950 | 706 |
| 385 | 20240315 | 140900 | 4837939850 | 34000 | 33950 | 34000 | 33950 | 105 |
| 386 | 20240315 | 140800 | 4834371000 | 34000 | 33850 | 34000 | 33850 | 857 |
| 387 | 20240315 | 140700 | 4805321700 | 33850 | 33850 | 33850 | 33800 | 267 |
| 388 | 20240315 | 140600 | 4796288950 | 33900 | 34000 | 34000 | 33850 | 1937 |
| 389 | 20240315 | 140500 | 4730682950 | 33950 | 34000 | 34000 | 33900 | 300 |
| 390 | 20240315 | 140400 | 4720495750 | 33950 | 33900 | 34000 | 33900 | 322 |
| 391 | 20240315 | 140300 | 4709566500 | 34000 | 33900 | 34000 | 33900 | 317 |
| 392 | 20240315 | 140200 | 4698802250 | 33900 | 33950 | 34000 | 33900 | 204 |
| 393 | 20240315 | 140100 | 4691875350 | 33900 | 33950 | 34000 | 33900 | 232 |
| 394 | 20240315 | 140000 | 4683998600 | 33950 | 33950 | 34000 | 33950 | 212 |
| 395 | 20240315 | 135900 | 4676795300 | 34000 | 34000 | 34000 | 33900 | 153 |
| 396 | 20240315 | 135800 | 4671598500 | 34000 | 33950 | 34000 | 33900 | 297 |
| 397 | 20240315 | 135700 | 4661511950 | 33950 | 34000 | 34000 | 33950 | 297 |
| 398 | 20240315 | 135600 | 4651423700 | 34000 | 33950 | 34000 | 33950 | 140 |
| 399 | 20240315 | 135500 | 4646666850 | 33950 | 33950 | 33950 | 33900 | 201 |
| 400 | 20240315 | 135400 | 4639845550 | 33950 | 34000 | 34000 | 33900 | 230 |
| 401 | 20240315 | 135300 | 4632035300 | 33950 | 33950 | 34000 | 33950 | 241 |
| 402 | 20240315 | 135200 | 4623848850 | 34000 | 34000 | 34000 | 33950 | 224 |
| 403 | 20240315 | 135100 | 4616234650 | 33950 | 33900 | 33950 | 33900 | 473 |
| 404 | 20240315 | 135000 | 4600190050 | 33900 | 33900 | 33900 | 33850 | 339 |
| 405 | 20240315 | 134900 | 4588701200 | 33850 | 33900 | 33900 | 33850 | 250 |
| 406 | 20240315 | 134800 | 4580229200 | 33900 | 33900 | 33900 | 33850 | 163 |
| 407 | 20240315 | 134700 | 4574707100 | 33900 | 33900 | 33900 | 33850 | 614 |
| 408 | 20240315 | 134600 | 4553893150 | 33950 | 33950 | 34000 | 33900 | 295 |
| 409 | 20240315 | 134500 | 4543877950 | 33950 | 33950 | 34050 | 33900 | 937 |
| 410 | 20240315 | 134400 | 4512081050 | 34000 | 33950 | 34000 | 33950 | 243 |
| 411 | 20240315 | 134300 | 4503821850 | 34000 | 33950 | 34000 | 33950 | 165 |
| 412 | 20240315 | 134200 | 4498216400 | 34000 | 34000 | 34000 | 33950 | 146 |
| 413 | 20240315 | 134100 | 4493258850 | 34000 | 33950 | 34000 | 33900 | 197 |
| 414 | 20240315 | 134000 | 4486575200 | 33950 | 33950 | 33950 | 33950 | 70 |
| 415 | 20240315 | 133900 | 4484198700 | 33950 | 33900 | 33950 | 33900 | 448 |
| 416 | 20240315 | 133800 | 4469002400 | 33900 | 33900 | 33900 | 33850 | 135 |
| 417 | 20240315 | 133700 | 4464428100 | 33900 | 33950 | 33950 | 33850 | 227 |
| 418 | 20240315 | 133600 | 4456728550 | 33900 | 33950 | 33950 | 33900 | 441 |
| 419 | 20240315 | 133500 | 4441770800 | 33950 | 34000 | 34000 | 33900 | 207 |
| 420 | 20240315 | 133400 | 4434743500 | 34000 | 34000 | 34000 | 33950 | 234 |
| 421 | 20240315 | 133300 | 4426794900 | 34000 | 34000 | 34000 | 34000 | 176 |
| 422 | 20240315 | 133200 | 4420810900 | 34000 | 34000 | 34000 | 33950 | 182 |
| 423 | 20240315 | 133100 | 4414625650 | 34000 | 34050 | 34050 | 34000 | 165 |
| 424 | 20240315 | 133000 | 4409010700 | 34050 | 34050 | 34050 | 33950 | 341 |
| 425 | 20240315 | 132900 | 4397414100 | 34050 | 34000 | 34050 | 34000 | 292 |
| 426 | 20240315 | 132800 | 4387481400 | 34050 | 34050 | 34050 | 34050 | 96 |
| 427 | 20240315 | 132700 | 4384212600 | 34000 | 34000 | 34050 | 34000 | 119 |
| 428 | 20240315 | 132600 | 4380165000 | 34000 | 34000 | 34050 | 34000 | 201 |
| 429 | 20240315 | 132500 | 4373326700 | 34000 | 34000 | 34000 | 33950 | 162 |
| 430 | 20240315 | 132400 | 4367822250 | 34000 | 34000 | 34050 | 33950 | 525 |
| 431 | 20240315 | 132300 | 4349975700 | 34050 | 34050 | 34050 | 34000 | 132 |
| 432 | 20240315 | 132200 | 4345481800 | 34050 | 34100 | 34100 | 34050 | 187 |
| 433 | 20240315 | 132100 | 4339112350 | 34100 | 34100 | 34100 | 34050 | 375 |
| 434 | 20240315 | 132000 | 4326337950 | 34100 | 34050 | 34100 | 34050 | 129 |
| 435 | 20240315 | 131900 | 4321939750 | 34100 | 34100 | 34100 | 34100 | 183 |
| 436 | 20240315 | 131800 | 4315699450 | 34050 | 34150 | 34150 | 34050 | 419 |
| 437 | 20240315 | 131700 | 4301408800 | 34150 | 34150 | 34150 | 34100 | 211 |
| 438 | 20240315 | 131600 | 4294205200 | 34100 | 34100 | 34150 | 34100 | 745 |
| 439 | 20240315 | 131500 | 4268794700 | 34050 | 34050 | 34100 | 34050 | 297 |
| 440 | 20240315 | 131400 | 4258676600 | 34100 | 34100 | 34100 | 34050 | 222 |
| 441 | 20240315 | 131300 | 4251109800 | 34100 | 34100 | 34100 | 34100 | 133 |
| 442 | 20240315 | 131200 | 4246574500 | 34100 | 34050 | 34100 | 34050 | 163 |
| 443 | 20240315 | 131100 | 4241019900 | 34100 | 34050 | 34100 | 34050 | 173 |
| 444 | 20240315 | 131000 | 4235121350 | 34050 | 34050 | 34100 | 34050 | 464 |
| 445 | 20240315 | 130900 | 4219301050 | 34050 | 34100 | 34100 | 34050 | 70 |
| 446 | 20240315 | 130800 | 4216917100 | 34100 | 34050 | 34100 | 34000 | 345 |
| 447 | 20240315 | 130700 | 4205172500 | 34050 | 34100 | 34100 | 34000 | 513 |
| 448 | 20240315 | 130600 | 4187721600 | 34100 | 34050 | 34100 | 34050 | 76 |
| 449 | 20240315 | 130500 | 4185131100 | 34050 | 34050 | 34050 | 34000 | 223 |
| 450 | 20240315 | 130400 | 4177541750 | 34050 | 34100 | 34100 | 34050 | 193 |
| 451 | 20240315 | 130300 | 4170969850 | 34050 | 34100 | 34100 | 34000 | 259 |
| 452 | 20240315 | 130200 | 4162141650 | 34100 | 34100 | 34100 | 34050 | 118 |
| 453 | 20240315 | 130100 | 4158117900 | 34100 | 34100 | 34100 | 34050 | 159 |
| 454 | 20240315 | 130000 | 4152699750 | 34100 | 34100 | 34100 | 34050 | 343 |
| 455 | 20240315 | 125900 | 4141006100 | 34100 | 34100 | 34100 | 34050 | 102 |
| 456 | 20240315 | 125800 | 4137528900 | 34100 | 34050 | 34100 | 34000 | 668 |
| 457 | 20240315 | 125700 | 4114780850 | 34050 | 34050 | 34050 | 34000 | 87 |
| 458 | 20240315 | 125600 | 4111820300 | 34050 | 34100 | 34100 | 34050 | 181 |
| 459 | 20240315 | 125500 | 4105652900 | 34100 | 34050 | 34100 | 34050 | 800 |
| 460 | 20240315 | 125400 | 4078410800 | 34100 | 34100 | 34100 | 34050 | 248 |
| 461 | 20240315 | 125300 | 4069958700 | 34100 | 34100 | 34100 | 34050 | 139 |
| 462 | 20240315 | 125200 | 4065221300 | 34100 | 34100 | 34100 | 34100 | 188 |
| 463 | 20240315 | 125100 | 4058810500 | 34100 | 34050 | 34100 | 34000 | 539 |
| 464 | 20240315 | 125000 | 4040459300 | 34050 | 34050 | 34050 | 34000 | 110 |
| 465 | 20240315 | 124900 | 4036715850 | 34050 | 34000 | 34050 | 34000 | 104 |
| 466 | 20240315 | 124800 | 4033177400 | 34000 | 34000 | 34000 | 34000 | 116 |
| 467 | 20240315 | 124700 | 4029233400 | 34000 | 34050 | 34100 | 34000 | 1013 |
| 468 | 20240315 | 124600 | 3994770550 | 34050 | 34050 | 34050 | 34050 | 45 |
| 469 | 20240315 | 124500 | 3993238300 | 34050 | 34100 | 34100 | 34000 | 286 |
| 470 | 20240315 | 124400 | 3983502500 | 34100 | 34050 | 34100 | 34000 | 370 |
| 471 | 20240315 | 124300 | 3970905200 | 34000 | 34050 | 34050 | 34000 | 330 |
| 472 | 20240315 | 124200 | 3959681700 | 34050 | 34050 | 34050 | 34000 | 175 |
| 473 | 20240315 | 124100 | 3953725500 | 34050 | 34050 | 34050 | 34050 | 211 |
| 474 | 20240315 | 124000 | 3946540950 | 34050 | 34050 | 34050 | 34000 | 276 |
| 475 | 20240315 | 123900 | 3937148700 | 34050 | 34050 | 34050 | 34050 | 221 |
| 476 | 20240315 | 123800 | 3929623650 | 34050 | 34050 | 34050 | 34000 | 148 |
| 477 | 20240315 | 123700 | 3924584300 | 34050 | 34050 | 34050 | 34000 | 198 |
| 478 | 20240315 | 123600 | 3917847950 | 34000 | 34050 | 34100 | 34000 | 286 |
| 479 | 20240315 | 123500 | 3908110400 | 34050 | 34050 | 34050 | 34050 | 299 |
| 480 | 20240315 | 123400 | 3897929450 | 34050 | 34000 | 34100 | 34000 | 497 |
| 481 | 20240315 | 123300 | 3881005550 | 34100 | 34100 | 34100 | 34000 | 164 |
| 482 | 20240315 | 123200 | 3875424950 | 34100 | 34100 | 34100 | 34050 | 613 |
| 483 | 20240315 | 123100 | 3854536600 | 34150 | 34150 | 34150 | 34100 | 164 |
| 484 | 20240315 | 123000 | 3848936550 | 34150 | 34050 | 34150 | 34050 | 399 |
| 485 | 20240315 | 122900 | 3835332200 | 34150 | 34150 | 34150 | 34150 | 155 |
| 486 | 20240315 | 122800 | 3830038950 | 34150 | 34100 | 34150 | 34100 | 217 |
| 487 | 20240315 | 122700 | 3822634600 | 34150 | 34100 | 34150 | 34100 | 98 |
| 488 | 20240315 | 122600 | 3819290450 | 34100 | 34100 | 34100 | 34050 | 1084 |
| 489 | 20240315 | 122500 | 3782329300 | 34100 | 34100 | 34100 | 34100 | 75 |
| 490 | 20240315 | 122400 | 3779771800 | 34100 | 34100 | 34100 | 34050 | 356 |
| 491 | 20240315 | 122300 | 3767632600 | 34100 | 34100 | 34100 | 34050 | 426 |
| 492 | 20240315 | 122200 | 3753115300 | 34100 | 34000 | 34100 | 34000 | 2811 |
| 493 | 20240315 | 122100 | 3657502250 | 34000 | 34000 | 34000 | 33950 | 216 |
| 494 | 20240315 | 122000 | 3650158300 | 34000 | 33950 | 34000 | 33950 | 51 |
| 495 | 20240315 | 121900 | 3648424400 | 33900 | 34000 | 34000 | 33900 | 360 |
| 496 | 20240315 | 121800 | 3636203750 | 34000 | 33900 | 34000 | 33900 | 339 |
| 497 | 20240315 | 121700 | 3624692450 | 33900 | 33900 | 34000 | 33900 | 151 |
| 498 | 20240315 | 121600 | 3619567000 | 33900 | 33950 | 33950 | 33900 | 148 |
| 499 | 20240315 | 121500 | 3614547650 | 33950 | 33900 | 33950 | 33900 | 139 |
| 500 | 20240315 | 121400 | 3609830600 | 33900 | 33900 | 33900 | 33900 | 59 |
| 501 | 20240315 | 121300 | 3607830500 | 33900 | 33900 | 33900 | 33850 | 287 |
| 502 | 20240315 | 121200 | 3598104550 | 33900 | 33950 | 33950 | 33900 | 164 |
| 503 | 20240315 | 121100 | 3592539000 | 33950 | 33950 | 33950 | 33950 | 124 |
| 504 | 20240315 | 121000 | 3588329200 | 33950 | 33900 | 33950 | 33900 | 163 |
| 505 | 20240315 | 120900 | 3582795500 | 33950 | 33950 | 33950 | 33900 | 194 |
| 506 | 20240315 | 120800 | 3576214850 | 33950 | 33950 | 33950 | 33850 | 149 |
| 507 | 20240315 | 120700 | 3571161800 | 33950 | 33900 | 33950 | 33850 | 128 |
| 508 | 20240315 | 120600 | 3566821250 | 33900 | 33900 | 33900 | 33850 | 252 |
| 509 | 20240315 | 120500 | 3558280800 | 33950 | 33950 | 33950 | 33950 | 101 |
| 510 | 20240315 | 120400 | 3554851850 | 33950 | 33950 | 33950 | 33900 | 42 |
| 511 | 20240315 | 120300 | 3553426250 | 33950 | 33900 | 33950 | 33900 | 146 |
| 512 | 20240315 | 120200 | 3548476500 | 33900 | 33900 | 33950 | 33850 | 174 |
| 513 | 20240315 | 120100 | 3542576500 | 33900 | 33950 | 33950 | 33900 | 70 |
| 514 | 20240315 | 120000 | 3540200150 | 33900 | 33850 | 33900 | 33850 | 195 |
| 515 | 20240315 | 115900 | 3533599100 | 33850 | 33900 | 33900 | 33850 | 209 |
| 516 | 20240315 | 115800 | 3526519600 | 33850 | 33900 | 33900 | 33850 | 123 |
| 517 | 20240315 | 115700 | 3522351900 | 33900 | 33900 | 33900 | 33900 | 89 |
| 518 | 20240315 | 115600 | 3519334800 | 33900 | 33900 | 33900 | 33850 | 112 |
| 519 | 20240315 | 115500 | 3515538050 | 33850 | 33950 | 33950 | 33850 | 236 |
| 520 | 20240315 | 115400 | 3507541400 | 33950 | 33950 | 33950 | 33950 | 954 |
| 521 | 20240315 | 115300 | 3475153100 | 33950 | 33850 | 33950 | 33850 | 201 |
| 522 | 20240315 | 115200 | 3468338950 | 33900 | 33900 | 33900 | 33850 | 158 |
| 523 | 20240315 | 115100 | 3462988800 | 33900 | 33900 | 33900 | 33900 | 134 |
| 524 | 20240315 | 115000 | 3458446200 | 33900 | 33900 | 33900 | 33850 | 77 |
| 525 | 20240315 | 114900 | 3455836200 | 33900 | 33800 | 33900 | 33800 | 173 |
| 526 | 20240315 | 114800 | 3449978500 | 33850 | 33850 | 33900 | 33850 | 153 |
| 527 | 20240315 | 114700 | 3444797200 | 33850 | 33900 | 33900 | 33850 | 389 |
| 528 | 20240315 | 114600 | 3431618050 | 33900 | 33900 | 33900 | 33900 | 34 |
| 529 | 20240315 | 114500 | 3430465450 | 33850 | 33850 | 33900 | 33800 | 283 |
| 530 | 20240315 | 114400 | 3420894150 | 33850 | 33850 | 33850 | 33850 | 122 |
| 531 | 20240315 | 114300 | 3416764450 | 33850 | 33850 | 33850 | 33850 | 123 |
| 532 | 20240315 | 114200 | 3412600900 | 33850 | 33850 | 33850 | 33800 | 123 |
| 533 | 20240315 | 114100 | 3408439300 | 33800 | 33900 | 33900 | 33800 | 219 |
| 534 | 20240315 | 114000 | 3401022000 | 33900 | 33900 | 33900 | 33850 | 399 |
| 535 | 20240315 | 113900 | 3387508200 | 33950 | 33950 | 33950 | 33900 | 95 |
| 536 | 20240315 | 113800 | 3384285500 | 33950 | 33950 | 33950 | 33850 | 283 |
| 537 | 20240315 | 113700 | 3374692150 | 33950 | 33950 | 33950 | 33900 | 86 |
| 538 | 20240315 | 113600 | 3371772750 | 33850 | 33900 | 33950 | 33850 | 137 |
| 539 | 20240315 | 113500 | 3367124300 | 33900 | 33850 | 33950 | 33850 | 141 |
| 540 | 20240315 | 113400 | 3362347350 | 33900 | 33950 | 34000 | 33900 | 305 |
| 541 | 20240315 | 113300 | 3351991700 | 34000 | 34000 | 34000 | 33950 | 88 |
| 542 | 20240315 | 113200 | 3349000800 | 34000 | 34000 | 34000 | 33900 | 122 |
| 543 | 20240315 | 113100 | 3344859050 | 34000 | 34000 | 34000 | 33900 | 181 |
| 544 | 20240315 | 113000 | 3338711750 | 34000 | 33950 | 34000 | 33900 | 81 |
| 545 | 20240315 | 112900 | 3335961550 | 34000 | 33850 | 34000 | 33850 | 253 |
| 546 | 20240315 | 112800 | 3327389850 | 33850 | 33850 | 33850 | 33800 | 165 |
| 547 | 20240315 | 112700 | 3321806850 | 33800 | 33850 | 33850 | 33800 | 268 |
| 548 | 20240315 | 112600 | 3312741850 | 33850 | 33850 | 33850 | 33850 | 135 |
| 549 | 20240315 | 112500 | 3308172100 | 33800 | 33850 | 33850 | 33800 | 216 |
| 550 | 20240315 | 112400 | 3300864250 | 33850 | 33850 | 33850 | 33800 | 138 |
| 551 | 20240315 | 112300 | 3296196250 | 33850 | 33850 | 33850 | 33850 | 157 |
| 552 | 20240315 | 112200 | 3290881800 | 33850 | 33850 | 33850 | 33850 | 130 |
| 553 | 20240315 | 112100 | 3286481300 | 33850 | 33900 | 33900 | 33800 | 540 |
| 554 | 20240315 | 112000 | 3268197300 | 34000 | 33900 | 34000 | 33900 | 466 |
| 555 | 20240315 | 111900 | 3252383650 | 33900 | 33900 | 33900 | 33850 | 206 |
| 556 | 20240315 | 111800 | 3245401250 | 33900 | 33900 | 33900 | 33850 | 217 |
| 557 | 20240315 | 111700 | 3238050200 | 33900 | 33900 | 33900 | 33850 | 285 |
| 558 | 20240315 | 111600 | 3228392350 | 33850 | 33900 | 33900 | 33850 | 86 |
| 559 | 20240315 | 111500 | 3225479150 | 33900 | 33850 | 33900 | 33850 | 185 |
| 560 | 20240315 | 111400 | 3219210050 | 33900 | 33900 | 33900 | 33850 | 166 |
| 561 | 20240315 | 111300 | 3213585700 | 33900 | 33900 | 33900 | 33850 | 137 |
| 562 | 20240315 | 111200 | 3208941600 | 33850 | 33900 | 33900 | 33850 | 116 |
| 563 | 20240315 | 111100 | 3205010450 | 33900 | 33900 | 33900 | 33850 | 266 |
| 564 | 20240315 | 111000 | 3196001400 | 33900 | 33900 | 33900 | 33800 | 1506 |
| 565 | 20240315 | 110900 | 3145024600 | 33900 | 33950 | 34000 | 33850 | 342 |
| 566 | 20240315 | 110800 | 3133429000 | 34000 | 34000 | 34000 | 33900 | 291 |
| 567 | 20240315 | 110700 | 3123545100 | 34000 | 34000 | 34000 | 33950 | 360 |
| 568 | 20240315 | 110600 | 3111320000 | 34000 | 34000 | 34000 | 33950 | 219 |
| 569 | 20240315 | 110500 | 3103874500 | 33950 | 34000 | 34000 | 33950 | 171 |
| 570 | 20240315 | 110400 | 3098063750 | 34000 | 34000 | 34000 | 33950 | 199 |
| 571 | 20240315 | 110300 | 3091301100 | 34000 | 33950 | 34000 | 33950 | 164 |
| 572 | 20240315 | 110200 | 3085728750 | 34000 | 34000 | 34000 | 33950 | 207 |
| 573 | 20240315 | 110100 | 3078696000 | 34000 | 34000 | 34000 | 33950 | 258 |
| 574 | 20240315 | 110000 | 3069926450 | 34000 | 34000 | 34000 | 33950 | 801 |
| 575 | 20240315 | 105900 | 3042700150 | 33950 | 34000 | 34000 | 33950 | 85 |
| 576 | 20240315 | 105800 | 3039810650 | 34000 | 33950 | 34000 | 33950 | 129 |
| 577 | 20240315 | 105700 | 3035427400 | 34000 | 34000 | 34000 | 33950 | 116 |
| 578 | 20240315 | 105600 | 3031484600 | 33950 | 34000 | 34000 | 33950 | 565 |
| 579 | 20240315 | 105500 | 3012295050 | 33950 | 34000 | 34000 | 33950 | 264 |
| 580 | 20240315 | 105400 | 3003320400 | 34000 | 33950 | 34000 | 33950 | 232 |
| 581 | 20240315 | 105300 | 2995437800 | 34000 | 34000 | 34000 | 33950 | 273 |
| 582 | 20240315 | 105200 | 2986159450 | 34000 | 34000 | 34000 | 33950 | 87 |
| 583 | 20240315 | 105100 | 2983202150 | 34000 | 34000 | 34000 | 33950 | 139 |
| 584 | 20240315 | 105000 | 2978478900 | 34000 | 34000 | 34000 | 33950 | 166 |
| 585 | 20240315 | 104900 | 2972836450 | 33950 | 33950 | 34000 | 33950 | 242 |
| 586 | 20240315 | 104800 | 2964612600 | 34000 | 34000 | 34000 | 33950 | 198 |
| 587 | 20240315 | 104700 | 2957882550 | 33950 | 34000 | 34000 | 33950 | 334 |
| 588 | 20240315 | 104600 | 2946537250 | 33950 | 34000 | 34000 | 33950 | 167 |
| 589 | 20240315 | 104500 | 2940862250 | 34000 | 34000 | 34000 | 34000 | 74 |
| 590 | 20240315 | 104400 | 2938346250 | 34000 | 34000 | 34000 | 33950 | 191 |
| 591 | 20240315 | 104300 | 2931857200 | 34000 | 33950 | 34000 | 33950 | 1408 |
| 592 | 20240315 | 104200 | 2884051050 | 33950 | 34000 | 34000 | 33950 | 137 |
| 593 | 20240315 | 104100 | 2879396650 | 34000 | 33950 | 34000 | 33900 | 641 |
| 594 | 20240315 | 104000 | 2857632100 | 33950 | 33950 | 33950 | 33900 | 1311 |
| 595 | 20240315 | 103900 | 2813126550 | 33900 | 33950 | 33950 | 33900 | 971 |
| 596 | 20240315 | 103800 | 2780202350 | 34000 | 34050 | 34050 | 34000 | 413 |
| 597 | 20240315 | 103700 | 2766154850 | 34050 | 34050 | 34050 | 34000 | 140 |
| 598 | 20240315 | 103600 | 2761390100 | 34050 | 34050 | 34050 | 34050 | 140 |
| 599 | 20240315 | 103500 | 2756623100 | 34050 | 34100 | 34100 | 34050 | 585 |
| 600 | 20240315 | 103400 | 2736697050 | 34100 | 34050 | 34100 | 34050 | 154 |
| 601 | 20240315 | 103300 | 2731447850 | 34100 | 34100 | 34100 | 34100 | 23 |
| 602 | 20240315 | 103200 | 2730663550 | 34100 | 34000 | 34100 | 34000 | 134 |
| 603 | 20240315 | 103100 | 2726097300 | 33900 | 34100 | 34100 | 33900 | 3051 |
| 604 | 20240315 | 103000 | 2622186300 | 34050 | 34050 | 34100 | 34050 | 333 |
| 605 | 20240315 | 102900 | 2610843150 | 34100 | 34050 | 34100 | 34050 | 122 |
| 606 | 20240315 | 102800 | 2606685650 | 34050 | 34100 | 34100 | 34050 | 277 |
| 607 | 20240315 | 102700 | 2597241900 | 34100 | 34000 | 34100 | 33950 | 670 |
| 608 | 20240315 | 102600 | 2574447450 | 34000 | 34000 | 34000 | 34000 | 90 |
| 609 | 20240315 | 102500 | 2571387450 | 34000 | 33950 | 34000 | 33950 | 225 |
| 610 | 20240315 | 102400 | 2563746450 | 33950 | 33950 | 33950 | 33950 | 94 |
| 611 | 20240315 | 102300 | 2560555150 | 33900 | 33950 | 33950 | 33900 | 303 |
| 612 | 20240315 | 102200 | 2550277000 | 33950 | 33950 | 33950 | 33950 | 215 |
| 613 | 20240315 | 102100 | 2542977750 | 33950 | 33900 | 34000 | 33900 | 155 |
| 614 | 20240315 | 102000 | 2537714000 | 33900 | 33950 | 33950 | 33900 | 283 |
| 615 | 20240315 | 101900 | 2528109350 | 34000 | 34050 | 34050 | 34000 | 129 |
| 616 | 20240315 | 101800 | 2523723100 | 34050 | 33950 | 34050 | 33900 | 336 |
| 617 | 20240315 | 101700 | 2512317200 | 33950 | 34000 | 34000 | 33900 | 599 |
| 618 | 20240315 | 101600 | 2491976300 | 34000 | 33950 | 34000 | 33950 | 450 |
| 619 | 20240315 | 101500 | 2476688200 | 33950 | 33950 | 33950 | 33900 | 334 |
| 620 | 20240315 | 101400 | 2465353950 | 33950 | 34000 | 34000 | 33900 | 205 |
| 621 | 20240315 | 101300 | 2458397500 | 34000 | 34000 | 34000 | 33950 | 972 |
| 622 | 20240315 | 101200 | 2425360600 | 34050 | 34050 | 34050 | 34000 | 359 |
| 623 | 20240315 | 101100 | 2413138150 | 34000 | 34050 | 34100 | 34000 | 111 |
| 624 | 20240315 | 101000 | 2409361100 | 34050 | 34050 | 34050 | 34000 | 327 |
| 625 | 20240315 | 100900 | 2398229300 | 34050 | 34050 | 34050 | 34050 | 175 |
| 626 | 20240315 | 100800 | 2392270550 | 34000 | 34150 | 34150 | 34000 | 974 |
| 627 | 20240315 | 100700 | 2359129400 | 34100 | 34100 | 34150 | 34100 | 390 |
| 628 | 20240315 | 100600 | 2345829900 | 34100 | 34100 | 34200 | 34100 | 981 |
| 629 | 20240315 | 100500 | 2312369500 | 34100 | 34150 | 34150 | 34100 | 456 |
| 630 | 20240315 | 100400 | 2296810200 | 34150 | 33950 | 34150 | 33950 | 1511 |
| 631 | 20240315 | 100300 | 2245381250 | 34000 | 34000 | 34000 | 33950 | 437 |
| 632 | 20240315 | 100200 | 2230528950 | 34000 | 34000 | 34000 | 34000 | 278 |
| 633 | 20240315 | 100100 | 2221076950 | 33950 | 34000 | 34000 | 33950 | 414 |
| 634 | 20240315 | 100000 | 2207004700 | 34000 | 34000 | 34000 | 33950 | 1030 |
| 635 | 20240315 | 095900 | 2171989050 | 34000 | 34000 | 34000 | 33950 | 306 |
| 636 | 20240315 | 095800 | 2161585100 | 34000 | 34000 | 34000 | 34000 | 143 |
| 637 | 20240315 | 095700 | 2156723100 | 34000 | 34000 | 34000 | 33950 | 475 |
| 638 | 20240315 | 095600 | 2140576100 | 33950 | 33950 | 34000 | 33950 | 324 |
| 639 | 20240315 | 095500 | 2129567500 | 34000 | 34000 | 34000 | 33950 | 193 |
| 640 | 20240315 | 095400 | 2123006950 | 34000 | 33950 | 34000 | 33900 | 273 |
| 641 | 20240315 | 095300 | 2113741600 | 33950 | 33900 | 33950 | 33900 | 228 |
| 642 | 20240315 | 095200 | 2106004900 | 33900 | 33900 | 33950 | 33900 | 174 |
| 643 | 20240315 | 095100 | 2100102000 | 33900 | 33850 | 33900 | 33850 | 298 |
| 644 | 20240315 | 095000 | 2090004300 | 33850 | 33750 | 33850 | 33750 | 636 |
| 645 | 20240315 | 094900 | 2068495750 | 33750 | 33800 | 33800 | 33750 | 265 |
| 646 | 20240315 | 094800 | 2059542650 | 33800 | 33750 | 33800 | 33750 | 3 |
| 647 | 20240315 | 094700 | 2059441350 | 33800 | 33800 | 33800 | 33700 | 326 |
| 648 | 20240315 | 094600 | 2048429850 | 33800 | 33900 | 33900 | 33800 | 1354 |
| 649 | 20240315 | 094500 | 2002635750 | 33900 | 33900 | 33900 | 33900 | 579 |
| 650 | 20240315 | 094400 | 1983007650 | 33900 | 33750 | 33900 | 33700 | 870 |
| 651 | 20240315 | 094300 | 1953616750 | 33750 | 33700 | 33750 | 33700 | 586 |
| 652 | 20240315 | 094200 | 1933850200 | 33700 | 33700 | 33800 | 33700 | 1313 |
| 653 | 20240315 | 094100 | 1889544900 | 33700 | 33700 | 33700 | 33700 | 391 |
| 654 | 20240315 | 094000 | 1876368200 | 33700 | 33750 | 33750 | 33650 | 449 |
| 655 | 20240315 | 093900 | 1861236900 | 33700 | 33650 | 33750 | 33650 | 365 |
| 656 | 20240315 | 093800 | 1848934350 | 33650 | 33600 | 33650 | 33600 | 253 |
| 657 | 20240315 | 093700 | 1840421400 | 33600 | 33600 | 33700 | 33600 | 142 |
| 658 | 20240315 | 093600 | 1835643050 | 33600 | 33600 | 33700 | 33550 | 519 |
| 659 | 20240315 | 093500 | 1818190050 | 33650 | 33550 | 33700 | 33500 | 1237 |
| 660 | 20240315 | 093400 | 1776667400 | 33550 | 33600 | 33600 | 33550 | 494 |
| 661 | 20240315 | 093300 | 1760093650 | 33600 | 33650 | 33650 | 33550 | 471 |
| 662 | 20240315 | 093200 | 1744271700 | 33500 | 33600 | 33700 | 33500 | 1207 |
| 663 | 20240315 | 093100 | 1703701100 | 33600 | 33600 | 33650 | 33600 | 158 |
| 664 | 20240315 | 093000 | 1698392250 | 33650 | 33650 | 33700 | 33550 | 1779 |
| 665 | 20240315 | 092900 | 1638608950 | 33700 | 33700 | 33700 | 33650 | 646 |
| 666 | 20240315 | 092800 | 1616854900 | 33700 | 33600 | 33700 | 33600 | 220 |
| 667 | 20240315 | 092700 | 1609454300 | 33650 | 33650 | 33650 | 33600 | 268 |
| 668 | 20240315 | 092600 | 1600437150 | 33600 | 33650 | 33650 | 33600 | 498 |
| 669 | 20240315 | 092500 | 1583683600 | 33650 | 33650 | 33650 | 33600 | 325 |
| 670 | 20240315 | 092400 | 1572748950 | 33650 | 33650 | 33700 | 33600 | 1721 |
| 671 | 20240315 | 092300 | 1514798450 | 33650 | 33550 | 33650 | 33500 | 916 |
| 672 | 20240315 | 092200 | 1484024000 | 33550 | 33550 | 33600 | 33500 | 2080 |
| 673 | 20240315 | 092100 | 1414297250 | 33550 | 33500 | 33650 | 33500 | 2058 |
| 674 | 20240315 | 092000 | 1345158550 | 33600 | 33500 | 33600 | 33450 | 1523 |
| 675 | 20240315 | 091900 | 1294095250 | 33500 | 33500 | 33550 | 33400 | 692 |
| 676 | 20240315 | 091800 | 1270941250 | 33500 | 33500 | 33550 | 33400 | 1418 |
| 677 | 20240315 | 091700 | 1223437650 | 33350 | 33400 | 33450 | 33350 | 1962 |
| 678 | 20240315 | 091600 | 1157865550 | 33400 | 33450 | 33450 | 33400 | 1233 |
| 679 | 20240315 | 091500 | 1116674050 | 33400 | 33350 | 33500 | 33350 | 584 |
| 680 | 20240315 | 091400 | 1097145800 | 33400 | 33400 | 33400 | 33350 | 1068 |
| 681 | 20240315 | 091300 | 1061492450 | 33400 | 33400 | 33450 | 33350 | 691 |
| 682 | 20240315 | 091200 | 1038403250 | 33400 | 33400 | 33500 | 33400 | 1047 |
| 683 | 20240315 | 091100 | 1003381750 | 33400 | 33400 | 33450 | 33300 | 1315 |
| 684 | 20240315 | 091000 | 959507550 | 33450 | 33400 | 33450 | 33350 | 1362 |
| 685 | 20240315 | 090900 | 914024800 | 33400 | 33450 | 33500 | 33400 | 1799 |
| 686 | 20240315 | 090800 | 853882250 | 33450 | 33550 | 33550 | 33450 | 831 |
| 687 | 20240315 | 090700 | 826011600 | 33600 | 33550 | 33600 | 33500 | 2414 |
| 688 | 20240315 | 090600 | 745064300 | 33550 | 33550 | 33600 | 33500 | 272 |
| 689 | 20240315 | 090500 | 735937300 | 33550 | 33500 | 33600 | 33450 | 1539 |
| 690 | 20240315 | 090400 | 684353700 | 33500 | 33500 | 33550 | 33450 | 838 |
| 691 | 20240315 | 090300 | 656277900 | 33500 | 33700 | 33700 | 33500 | 1045 |
| 692 | 20240315 | 090200 | 621151300 | 33700 | 33500 | 33900 | 33450 | 4663 |
| 693 | 20240315 | 090100 | 464487000 | 33500 | 33400 | 33550 | 33400 | 2445 |
| 694 | 20240315 | 090000 | 382586250 | 33400 | 33050 | 33500 | 33000 | 11544 |