36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 202500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 3 | 20240314 | 202400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20240314 | 202300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20240314 | 202200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20240314 | 202100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20240314 | 202000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20240314 | 201900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20240314 | 201800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20240314 | 201700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20240314 | 201600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20240314 | 201500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20240314 | 201400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20240314 | 201300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20240314 | 201200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20240314 | 201100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20240314 | 201000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20240314 | 200900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20240314 | 200800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20240314 | 200700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20240314 | 200600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20240314 | 200500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20240314 | 200400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20240314 | 200300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20240314 | 200200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20240314 | 200100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20240314 | 200000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20240314 | 195900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20240314 | 195800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20240314 | 195700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20240314 | 195600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20240314 | 195500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 33 | 20240314 | 195400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20240314 | 195300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20240314 | 195200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20240314 | 195100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20240314 | 195000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20240314 | 194900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20240314 | 194800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20240314 | 194700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20240314 | 194600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20240314 | 194500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20240314 | 194400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20240314 | 194300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20240314 | 194200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20240314 | 194100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20240314 | 194000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20240314 | 193900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20240314 | 193800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20240314 | 193700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20240314 | 193600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20240314 | 193500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20240314 | 193400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20240314 | 193300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20240314 | 193200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20240314 | 193100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20240314 | 193000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20240314 | 192900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20240314 | 192800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20240314 | 192700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20240314 | 192600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20240314 | 192500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 63 | 20240314 | 192400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20240314 | 192300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20240314 | 192200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20240314 | 192100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20240314 | 192000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20240314 | 191900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20240314 | 191800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20240314 | 191700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20240314 | 191600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20240314 | 191500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20240314 | 191400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20240314 | 191300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20240314 | 191200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20240314 | 191100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20240314 | 191000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20240314 | 190900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20240314 | 190800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20240314 | 190700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20240314 | 190600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20240314 | 190500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20240314 | 190400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20240314 | 190300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20240314 | 190200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20240314 | 190100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20240314 | 190000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20240314 | 185900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20240314 | 185800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20240314 | 185700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20240314 | 185600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20240314 | 185500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 93 | 20240314 | 185400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20240314 | 185300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20240314 | 185200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20240314 | 185100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20240314 | 185000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20240314 | 184900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20240314 | 184800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20240314 | 184700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20240314 | 184600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20240314 | 184500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20240314 | 184400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20240314 | 184300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20240314 | 184200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20240314 | 184100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20240314 | 184000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20240314 | 183900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20240314 | 183800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20240314 | 183700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20240314 | 183600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20240314 | 183500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20240314 | 183400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20240314 | 183300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20240314 | 183200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20240314 | 183100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20240314 | 183000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20240314 | 182900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20240314 | 182800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20240314 | 182700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20240314 | 182600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20240314 | 182500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 123 | 20240314 | 182400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20240314 | 182300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20240314 | 182200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20240314 | 182100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20240314 | 182000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20240314 | 181900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20240314 | 181800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20240314 | 181700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20240314 | 181600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20240314 | 181500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20240314 | 181400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20240314 | 181300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20240314 | 181200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20240314 | 181100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20240314 | 181000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20240314 | 180900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20240314 | 180800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20240314 | 180700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20240314 | 180600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20240314 | 180500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20240314 | 180400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20240314 | 180300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20240314 | 180200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20240314 | 180100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20240314 | 180000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20240314 | 175900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20240314 | 175800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20240314 | 175700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20240314 | 175600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20240314 | 175500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 153 | 20240314 | 175400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20240314 | 175300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20240314 | 175200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20240314 | 175100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20240314 | 175000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20240314 | 174900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20240314 | 174800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20240314 | 174700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20240314 | 174600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20240314 | 174500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20240314 | 174400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20240314 | 174300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20240314 | 174200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20240314 | 174100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20240314 | 174000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20240314 | 173900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20240314 | 173800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20240314 | 173700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20240314 | 173600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20240314 | 173500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20240314 | 173400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20240314 | 173300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20240314 | 173200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20240314 | 173100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20240314 | 173000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20240314 | 172900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20240314 | 172800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20240314 | 172700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20240314 | 172600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20240314 | 172500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 183 | 20240314 | 172400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20240314 | 172300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20240314 | 172200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20240314 | 172100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20240314 | 172000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20240314 | 171900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20240314 | 171800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20240314 | 171700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20240314 | 171600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20240314 | 171500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20240314 | 171400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20240314 | 171300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240314 | 171200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240314 | 171100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240314 | 171000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240314 | 170900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240314 | 170800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240314 | 170700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240314 | 170600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240314 | 170500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240314 | 170400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240314 | 170300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240314 | 170200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240314 | 170100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240314 | 170000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20240314 | 165900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20240314 | 165800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20240314 | 165700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20240314 | 165600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20240314 | 165500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 213 | 20240314 | 165400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20240314 | 165300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20240314 | 165200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20240314 | 165100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20240314 | 165000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20240314 | 164900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20240314 | 164800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20240314 | 164700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20240314 | 164600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20240314 | 164500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20240314 | 164400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20240314 | 164300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20240314 | 164200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20240314 | 164100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20240314 | 164000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20240314 | 163900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20240314 | 163800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20240314 | 163700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20240314 | 163600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20240314 | 163500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20240314 | 163400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20240314 | 163300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240314 | 163200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240314 | 163100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240314 | 163000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240314 | 162900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240314 | 162800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240314 | 162700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240314 | 162600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240314 | 162500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 243 | 20240314 | 162400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20240314 | 162300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20240314 | 162200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20240314 | 162100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20240314 | 162000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20240314 | 161900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20240314 | 161800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20240314 | 161700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20240314 | 161600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20240314 | 161500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20240314 | 161400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20240314 | 161300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20240314 | 161200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20240314 | 161100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20240314 | 161000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20240314 | 160900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20240314 | 160800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20240314 | 160700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20240314 | 160600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20240314 | 160500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20240314 | 160400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20240314 | 160300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20240314 | 160200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20240314 | 160100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20240314 | 160000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20240314 | 155900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20240314 | 155800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20240314 | 155700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20240314 | 155600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20240314 | 155500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 273 | 20240314 | 155400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20240314 | 155300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20240314 | 155200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20240314 | 155100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20240314 | 155000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20240314 | 154900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20240314 | 154800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20240314 | 154700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20240314 | 154600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20240314 | 154500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20240314 | 154400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20240314 | 154300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20240314 | 154200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20240314 | 154100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20240314 | 154000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20240314 | 153900 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20240314 | 153800 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20240314 | 153700 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20240314 | 153600 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20240314 | 153500 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20240314 | 153400 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20240314 | 153300 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20240314 | 153200 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20240314 | 153100 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20240314 | 153000 | 5926132550 | 43850 | 43850 | 43850 | 43850 | 21125 |
| 298 | 20240314 | 152900 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 299 | 20240314 | 152800 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 300 | 20240314 | 152700 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 301 | 20240314 | 152600 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 302 | 20240314 | 152500 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 303 | 20240314 | 152400 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 304 | 20240314 | 152300 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 305 | 20240314 | 152200 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 306 | 20240314 | 152100 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 307 | 20240314 | 152000 | 4999801300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 308 | 20240314 | 151900 | 4999801300 | 43650 | 43600 | 43650 | 43600 | 128 |
| 309 | 20240314 | 151800 | 4994218250 | 43650 | 43600 | 43650 | 43600 | 44 |
| 310 | 20240314 | 151700 | 4992298200 | 43600 | 43500 | 43650 | 43500 | 262 |
| 311 | 20240314 | 151600 | 4980888050 | 43500 | 43550 | 43650 | 43500 | 757 |
| 312 | 20240314 | 151500 | 4947915350 | 43550 | 43500 | 43600 | 43500 | 789 |
| 313 | 20240314 | 151400 | 4913554550 | 43550 | 43550 | 43650 | 43500 | 871 |
| 314 | 20240314 | 151300 | 4875629450 | 43550 | 43600 | 43600 | 43550 | 669 |
| 315 | 20240314 | 151200 | 4846492450 | 43550 | 43550 | 43700 | 43550 | 1145 |
| 316 | 20240314 | 151100 | 4796575450 | 43550 | 43600 | 43650 | 43550 | 716 |
| 317 | 20240314 | 151000 | 4765390000 | 43600 | 43600 | 43600 | 43550 | 668 |
| 318 | 20240314 | 150900 | 4736279000 | 43600 | 43600 | 43650 | 43600 | 482 |
| 319 | 20240314 | 150800 | 4715261750 | 43600 | 43600 | 43650 | 43600 | 177 |
| 320 | 20240314 | 150700 | 4707543550 | 43600 | 43600 | 43650 | 43600 | 107 |
| 321 | 20240314 | 150600 | 4702878100 | 43650 | 43600 | 43650 | 43600 | 87 |
| 322 | 20240314 | 150500 | 4699082850 | 43600 | 43600 | 43650 | 43600 | 107 |
| 323 | 20240314 | 150400 | 4694416450 | 43650 | 43600 | 43650 | 43600 | 84 |
| 324 | 20240314 | 150300 | 4690753250 | 43650 | 43650 | 43650 | 43600 | 1018 |
| 325 | 20240314 | 150200 | 4646320500 | 43600 | 43600 | 43650 | 43600 | 125 |
| 326 | 20240314 | 150100 | 4640870350 | 43600 | 43600 | 43650 | 43600 | 279 |
| 327 | 20240314 | 150000 | 4628705750 | 43650 | 43600 | 43650 | 43600 | 260 |
| 328 | 20240314 | 145900 | 4617368450 | 43600 | 43600 | 43650 | 43600 | 126 |
| 329 | 20240314 | 145800 | 4611874600 | 43650 | 43600 | 43650 | 43600 | 16 |
| 330 | 20240314 | 145700 | 4611176750 | 43600 | 43650 | 43650 | 43600 | 208 |
| 331 | 20240314 | 145600 | 4602101850 | 43600 | 43650 | 43700 | 43600 | 400 |
| 332 | 20240314 | 145500 | 4584641450 | 43650 | 43650 | 43700 | 43650 | 164 |
| 333 | 20240314 | 145400 | 4577482650 | 43650 | 43650 | 43700 | 43650 | 192 |
| 334 | 20240314 | 145300 | 4569100850 | 43700 | 43700 | 43700 | 43650 | 135 |
| 335 | 20240314 | 145200 | 4563207750 | 43700 | 43650 | 43700 | 43650 | 101 |
| 336 | 20240314 | 145100 | 4558794750 | 43700 | 43700 | 43700 | 43650 | 181 |
| 337 | 20240314 | 145000 | 4550893700 | 43650 | 43650 | 43700 | 43650 | 26 |
| 338 | 20240314 | 144900 | 4549758500 | 43700 | 43650 | 43700 | 43650 | 140 |
| 339 | 20240314 | 144800 | 4543643850 | 43700 | 43700 | 43700 | 43650 | 98 |
| 340 | 20240314 | 144700 | 4539364850 | 43650 | 43650 | 43700 | 43650 | 185 |
| 341 | 20240314 | 144600 | 4531289100 | 43650 | 43650 | 43700 | 43650 | 52 |
| 342 | 20240314 | 144500 | 4529018500 | 43700 | 43650 | 43700 | 43650 | 112 |
| 343 | 20240314 | 144400 | 4524128600 | 43650 | 43650 | 43700 | 43650 | 165 |
| 344 | 20240314 | 144300 | 4516926100 | 43650 | 43650 | 43700 | 43650 | 58 |
| 345 | 20240314 | 144200 | 4514392850 | 43700 | 43650 | 43700 | 43650 | 74 |
| 346 | 20240314 | 144100 | 4511162450 | 43650 | 43700 | 43700 | 43650 | 116 |
| 347 | 20240314 | 144000 | 4506097750 | 43650 | 43650 | 43700 | 43650 | 13 |
| 348 | 20240314 | 143900 | 4505530150 | 43700 | 43650 | 43700 | 43650 | 217 |
| 349 | 20240314 | 143800 | 4496050350 | 43650 | 43700 | 43700 | 43650 | 105 |
| 350 | 20240314 | 143700 | 4491466150 | 43700 | 43650 | 43700 | 43650 | 42 |
| 351 | 20240314 | 143600 | 4489631900 | 43700 | 43650 | 43700 | 43650 | 104 |
| 352 | 20240314 | 143500 | 4485089950 | 43700 | 43650 | 43700 | 43650 | 71 |
| 353 | 20240314 | 143400 | 4481989500 | 43700 | 43650 | 43700 | 43600 | 125 |
| 354 | 20240314 | 143300 | 4476533800 | 43650 | 43600 | 43650 | 43600 | 130 |
| 355 | 20240314 | 143200 | 4470862650 | 43650 | 43600 | 43700 | 43600 | 34 |
| 356 | 20240314 | 143100 | 4469379500 | 43700 | 43600 | 43700 | 43600 | 44 |
| 357 | 20240314 | 143000 | 4467459550 | 43650 | 43600 | 43650 | 43600 | 142 |
| 358 | 20240314 | 142900 | 4461265100 | 43650 | 43650 | 43650 | 43550 | 321 |
| 359 | 20240314 | 142800 | 4447266700 | 43600 | 43650 | 43650 | 43600 | 20 |
| 360 | 20240314 | 142700 | 4446394450 | 43600 | 43600 | 43650 | 43600 | 277 |
| 361 | 20240314 | 142600 | 4434315000 | 43600 | 43650 | 43700 | 43600 | 146 |
| 362 | 20240314 | 142500 | 4427942150 | 43650 | 43650 | 43700 | 43650 | 38 |
| 363 | 20240314 | 142400 | 4426282450 | 43650 | 43700 | 43700 | 43600 | 232 |
| 364 | 20240314 | 142300 | 4416155150 | 43650 | 43650 | 43700 | 43600 | 109 |
| 365 | 20240314 | 142200 | 4411397200 | 43650 | 43600 | 43700 | 43600 | 121 |
| 366 | 20240314 | 142100 | 4406116050 | 43600 | 43550 | 43650 | 43550 | 1262 |
| 367 | 20240314 | 142000 | 4351100450 | 43550 | 43500 | 43600 | 43500 | 30 |
| 368 | 20240314 | 141900 | 4349793100 | 43500 | 43600 | 43600 | 43500 | 2203 |
| 369 | 20240314 | 141800 | 4253899800 | 43550 | 43550 | 43600 | 43550 | 168 |
| 370 | 20240314 | 141700 | 4246582150 | 43600 | 43550 | 43600 | 43550 | 46 |
| 371 | 20240314 | 141600 | 4244577350 | 43600 | 43550 | 43600 | 43550 | 248 |
| 372 | 20240314 | 141500 | 4233776750 | 43550 | 43550 | 43600 | 43550 | 176 |
| 373 | 20240314 | 141400 | 4226109950 | 43600 | 43600 | 43600 | 43550 | 54 |
| 374 | 20240314 | 141300 | 4223757200 | 43550 | 43600 | 43600 | 43550 | 106 |
| 375 | 20240314 | 141200 | 4219139100 | 43600 | 43550 | 43600 | 43550 | 148 |
| 376 | 20240314 | 141100 | 4212687050 | 43550 | 43600 | 43600 | 43550 | 248 |
| 377 | 20240314 | 141000 | 4201879200 | 43550 | 43600 | 43650 | 43550 | 158 |
| 378 | 20240314 | 140900 | 4194991050 | 43600 | 43550 | 43600 | 43550 | 428 |
| 379 | 20240314 | 140800 | 4176330650 | 43550 | 43550 | 43600 | 43550 | 128 |
| 380 | 20240314 | 140700 | 4170755300 | 43550 | 43550 | 43600 | 43550 | 199 |
| 381 | 20240314 | 140600 | 4162087400 | 43550 | 43600 | 43600 | 43550 | 87 |
| 382 | 20240314 | 140500 | 4158297450 | 43550 | 43600 | 43600 | 43550 | 111 |
| 383 | 20240314 | 140400 | 4153462800 | 43600 | 43550 | 43600 | 43550 | 101 |
| 384 | 20240314 | 140300 | 4149064000 | 43550 | 43550 | 43600 | 43550 | 65 |
| 385 | 20240314 | 140200 | 4146233150 | 43550 | 43550 | 43600 | 43550 | 122 |
| 386 | 20240314 | 140100 | 4140919100 | 43550 | 43550 | 43600 | 43550 | 14 |
| 387 | 20240314 | 140000 | 4140309200 | 43550 | 43550 | 43600 | 43550 | 117 |
| 388 | 20240314 | 135900 | 4135211750 | 43550 | 43550 | 43600 | 43550 | 111 |
| 389 | 20240314 | 135800 | 4130377500 | 43600 | 43600 | 43600 | 43550 | 46 |
| 390 | 20240314 | 135700 | 4128372550 | 43550 | 43600 | 43600 | 43550 | 122 |
| 391 | 20240314 | 135600 | 4123056450 | 43600 | 43550 | 43600 | 43550 | 43 |
| 392 | 20240314 | 135500 | 4121182900 | 43550 | 43550 | 43600 | 43550 | 182 |
| 393 | 20240314 | 135400 | 4113256650 | 43550 | 43550 | 43600 | 43550 | 230 |
| 394 | 20240314 | 135300 | 4103236100 | 43600 | 43600 | 43650 | 43600 | 227 |
| 395 | 20240314 | 135200 | 4093338750 | 43600 | 43600 | 43650 | 43600 | 104 |
| 396 | 20240314 | 135100 | 4088804250 | 43600 | 43600 | 43650 | 43600 | 194 |
| 397 | 20240314 | 135000 | 4080343150 | 43600 | 43600 | 43650 | 43600 | 63 |
| 398 | 20240314 | 134900 | 4077595450 | 43600 | 43600 | 43650 | 43600 | 129 |
| 399 | 20240314 | 134800 | 4071971000 | 43650 | 43600 | 43650 | 43600 | 303 |
| 400 | 20240314 | 134700 | 4058751250 | 43650 | 43600 | 43650 | 43600 | 42 |
| 401 | 20240314 | 134600 | 4056919900 | 43600 | 43600 | 43650 | 43600 | 126 |
| 402 | 20240314 | 134500 | 4051426200 | 43600 | 43650 | 43650 | 43600 | 99 |
| 403 | 20240314 | 134400 | 4047107600 | 43650 | 43600 | 43650 | 43600 | 368 |
| 404 | 20240314 | 134300 | 4031045100 | 43600 | 43600 | 43650 | 43600 | 25 |
| 405 | 20240314 | 134200 | 4029954950 | 43600 | 43600 | 43650 | 43600 | 353 |
| 406 | 20240314 | 134100 | 4014558950 | 43600 | 43650 | 43650 | 43600 | 41 |
| 407 | 20240314 | 134000 | 4012771250 | 43600 | 43600 | 43650 | 43600 | 30 |
| 408 | 20240314 | 133900 | 4011463050 | 43650 | 43600 | 43650 | 43600 | 192 |
| 409 | 20240314 | 133800 | 4003089350 | 43650 | 43650 | 43650 | 43600 | 156 |
| 410 | 20240314 | 133700 | 3996281850 | 43600 | 43650 | 43650 | 43600 | 48 |
| 411 | 20240314 | 133600 | 3994187400 | 43600 | 43600 | 43650 | 43600 | 265 |
| 412 | 20240314 | 133500 | 3982633250 | 43600 | 43600 | 43650 | 43600 | 47 |
| 413 | 20240314 | 133400 | 3980583900 | 43650 | 43600 | 43650 | 43600 | 85 |
| 414 | 20240314 | 133300 | 3976874450 | 43600 | 43500 | 43700 | 43500 | 1099 |
| 415 | 20240314 | 133200 | 3929003400 | 43500 | 43500 | 43550 | 43500 | 33 |
| 416 | 20240314 | 133100 | 3927567800 | 43500 | 43500 | 43550 | 43450 | 125 |
| 417 | 20240314 | 133000 | 3922128000 | 43500 | 43450 | 43550 | 43450 | 892 |
| 418 | 20240314 | 132900 | 3883315900 | 43500 | 43500 | 43500 | 43450 | 45 |
| 419 | 20240314 | 132800 | 3881358650 | 43550 | 43500 | 43550 | 43500 | 129 |
| 420 | 20240314 | 132700 | 3875747000 | 43550 | 43450 | 43550 | 43450 | 193 |
| 421 | 20240314 | 132600 | 3867351600 | 43450 | 43450 | 43500 | 43450 | 204 |
| 422 | 20240314 | 132500 | 3858487700 | 43450 | 43450 | 43550 | 43400 | 533 |
| 423 | 20240314 | 132400 | 3835330000 | 43500 | 43450 | 43500 | 43450 | 56 |
| 424 | 20240314 | 132300 | 3832895700 | 43500 | 43450 | 43550 | 43450 | 35 |
| 425 | 20240314 | 132200 | 3831372800 | 43450 | 43450 | 43500 | 43450 | 257 |
| 426 | 20240314 | 132100 | 3820206100 | 43450 | 43500 | 43500 | 43450 | 70 |
| 427 | 20240314 | 132000 | 3817161700 | 43400 | 43550 | 43550 | 43400 | 397 |
| 428 | 20240314 | 131900 | 3799874450 | 43550 | 43400 | 43550 | 43400 | 790 |
| 429 | 20240314 | 131800 | 3765497050 | 43350 | 43450 | 43550 | 43350 | 1628 |
| 430 | 20240314 | 131700 | 3694849700 | 43450 | 43500 | 43500 | 43450 | 206 |
| 431 | 20240314 | 131600 | 3685898250 | 43450 | 43450 | 43550 | 43450 | 163 |
| 432 | 20240314 | 131500 | 3678809900 | 43450 | 43450 | 43500 | 43450 | 87 |
| 433 | 20240314 | 131400 | 3675026950 | 43450 | 43450 | 43450 | 43450 | 158 |
| 434 | 20240314 | 131300 | 3668161850 | 43450 | 43450 | 43500 | 43450 | 177 |
| 435 | 20240314 | 131200 | 3660467600 | 43500 | 43500 | 43500 | 43450 | 217 |
| 436 | 20240314 | 131100 | 3651029500 | 43450 | 43450 | 43500 | 43450 | 88 |
| 437 | 20240314 | 131000 | 3647205850 | 43450 | 43450 | 43550 | 43450 | 149 |
| 438 | 20240314 | 130900 | 3640727700 | 43450 | 43450 | 43500 | 43450 | 309 |
| 439 | 20240314 | 130800 | 3627287550 | 43450 | 43500 | 43500 | 43400 | 246 |
| 440 | 20240314 | 130700 | 3616587900 | 43450 | 43500 | 43500 | 43450 | 118 |
| 441 | 20240314 | 130600 | 3611459100 | 43500 | 43500 | 43550 | 43500 | 314 |
| 442 | 20240314 | 130500 | 3597797100 | 43500 | 43550 | 43550 | 43500 | 55 |
| 443 | 20240314 | 130400 | 3595404300 | 43500 | 43500 | 43550 | 43500 | 154 |
| 444 | 20240314 | 130300 | 3588704550 | 43500 | 43550 | 43550 | 43500 | 342 |
| 445 | 20240314 | 130200 | 3573812050 | 43550 | 43550 | 43550 | 43500 | 22 |
| 446 | 20240314 | 130100 | 3572854950 | 43550 | 43550 | 43550 | 43500 | 164 |
| 447 | 20240314 | 130000 | 3565719300 | 43500 | 43550 | 43550 | 43500 | 110 |
| 448 | 20240314 | 125900 | 3560931100 | 43550 | 43500 | 43550 | 43500 | 28 |
| 449 | 20240314 | 125800 | 3559712550 | 43500 | 43400 | 43550 | 43400 | 1371 |
| 450 | 20240314 | 125700 | 3500092300 | 43400 | 43400 | 43450 | 43400 | 130 |
| 451 | 20240314 | 125600 | 3494450250 | 43400 | 43400 | 43400 | 43400 | 36 |
| 452 | 20240314 | 125500 | 3492887850 | 43400 | 43400 | 43400 | 43400 | 134 |
| 453 | 20240314 | 125400 | 3487072250 | 43450 | 43400 | 43450 | 43400 | 172 |
| 454 | 20240314 | 125300 | 3479603900 | 43400 | 43400 | 43450 | 43400 | 267 |
| 455 | 20240314 | 125200 | 3468016050 | 43450 | 43400 | 43450 | 43400 | 95 |
| 456 | 20240314 | 125100 | 3463892150 | 43400 | 43400 | 43450 | 43400 | 132 |
| 457 | 20240314 | 125000 | 3458162350 | 43400 | 43400 | 43400 | 43400 | 177 |
| 458 | 20240314 | 124900 | 3450480550 | 43400 | 43400 | 43450 | 43400 | 490 |
| 459 | 20240314 | 124800 | 3429214450 | 43400 | 43400 | 43450 | 43400 | 174 |
| 460 | 20240314 | 124700 | 3421661700 | 43400 | 43400 | 43450 | 43400 | 797 |
| 461 | 20240314 | 124600 | 3387071800 | 43400 | 43400 | 43450 | 43400 | 171 |
| 462 | 20240314 | 124500 | 3379649350 | 43400 | 43400 | 43450 | 43400 | 163 |
| 463 | 20240314 | 124400 | 3372572400 | 43400 | 43400 | 43400 | 43400 | 47 |
| 464 | 20240314 | 124300 | 3370532600 | 43400 | 43400 | 43450 | 43400 | 59 |
| 465 | 20240314 | 124200 | 3367971850 | 43450 | 43400 | 43450 | 43400 | 42 |
| 466 | 20240314 | 124100 | 3366147200 | 43400 | 43400 | 43450 | 43400 | 227 |
| 467 | 20240314 | 124000 | 3356290350 | 43450 | 43400 | 43450 | 43400 | 139 |
| 468 | 20240314 | 123900 | 3350257000 | 43400 | 43400 | 43450 | 43400 | 37 |
| 469 | 20240314 | 123800 | 3348650150 | 43450 | 43450 | 43450 | 43400 | 214 |
| 470 | 20240314 | 123700 | 3339356650 | 43400 | 43450 | 43450 | 43400 | 205 |
| 471 | 20240314 | 123600 | 3330453400 | 43450 | 43450 | 43500 | 43450 | 210 |
| 472 | 20240314 | 123500 | 3321325400 | 43400 | 43450 | 43500 | 43400 | 46 |
| 473 | 20240314 | 123400 | 3319326150 | 43450 | 43500 | 43500 | 43450 | 106 |
| 474 | 20240314 | 123300 | 3314719550 | 43500 | 43450 | 43500 | 43400 | 222 |
| 475 | 20240314 | 123200 | 3305078050 | 43400 | 43400 | 43450 | 43400 | 227 |
| 476 | 20240314 | 123100 | 3295220350 | 43400 | 43400 | 43450 | 43400 | 453 |
| 477 | 20240314 | 123000 | 3275555150 | 43400 | 43400 | 43450 | 43400 | 774 |
| 478 | 20240314 | 122900 | 3241937600 | 43400 | 43400 | 43450 | 43400 | 97 |
| 479 | 20240314 | 122800 | 3237727000 | 43400 | 43400 | 43450 | 43400 | 150 |
| 480 | 20240314 | 122700 | 3231216900 | 43400 | 43400 | 43450 | 43400 | 605 |
| 481 | 20240314 | 122600 | 3204957400 | 43400 | 43400 | 43450 | 43400 | 175 |
| 482 | 20240314 | 122500 | 3197361850 | 43400 | 43400 | 43450 | 43400 | 418 |
| 483 | 20240314 | 122400 | 3179212400 | 43400 | 43400 | 43450 | 43400 | 222 |
| 484 | 20240314 | 122300 | 3169574550 | 43450 | 43400 | 43450 | 43400 | 138 |
| 485 | 20240314 | 122200 | 3163582050 | 43400 | 43400 | 43450 | 43400 | 223 |
| 486 | 20240314 | 122100 | 3153903750 | 43400 | 43400 | 43450 | 43400 | 982 |
| 487 | 20240314 | 122000 | 3111248350 | 43400 | 43400 | 43450 | 43400 | 250 |
| 488 | 20240314 | 121900 | 3100390700 | 43400 | 43400 | 43450 | 43400 | 203 |
| 489 | 20240314 | 121800 | 3091580450 | 43400 | 43400 | 43450 | 43400 | 225 |
| 490 | 20240314 | 121700 | 3081812350 | 43400 | 43400 | 43450 | 43400 | 38 |
| 491 | 20240314 | 121600 | 3080162350 | 43400 | 43450 | 43450 | 43400 | 289 |
| 492 | 20240314 | 121500 | 3067611800 | 43500 | 43450 | 43500 | 43450 | 187 |
| 493 | 20240314 | 121400 | 3059485100 | 43450 | 43450 | 43500 | 43450 | 59 |
| 494 | 20240314 | 121300 | 3056921450 | 43450 | 43450 | 43500 | 43450 | 159 |
| 495 | 20240314 | 121200 | 3050012350 | 43450 | 43500 | 43500 | 43450 | 566 |
| 496 | 20240314 | 121100 | 3025417100 | 43450 | 43450 | 43500 | 43450 | 56 |
| 497 | 20240314 | 121000 | 3022983000 | 43450 | 43450 | 43500 | 43450 | 97 |
| 498 | 20240314 | 120900 | 3018767800 | 43450 | 43450 | 43500 | 43450 | 947 |
| 499 | 20240314 | 120800 | 2977594050 | 43450 | 43450 | 43500 | 43450 | 54 |
| 500 | 20240314 | 120700 | 2975247300 | 43450 | 43450 | 43500 | 43450 | 190 |
| 501 | 20240314 | 120600 | 2966991750 | 43450 | 43450 | 43500 | 43450 | 489 |
| 502 | 20240314 | 120500 | 2945740950 | 43450 | 43450 | 43500 | 43450 | 132 |
| 503 | 20240314 | 120400 | 2940004350 | 43450 | 43450 | 43500 | 43450 | 90 |
| 504 | 20240314 | 120300 | 2936093700 | 43450 | 43450 | 43500 | 43450 | 211 |
| 505 | 20240314 | 120200 | 2926922950 | 43450 | 43450 | 43450 | 43450 | 175 |
| 506 | 20240314 | 120100 | 2919319200 | 43450 | 43450 | 43500 | 43450 | 19 |
| 507 | 20240314 | 120000 | 2918493350 | 43450 | 43500 | 43550 | 43450 | 1416 |
| 508 | 20240314 | 115900 | 2856915800 | 43550 | 43550 | 43550 | 43500 | 168 |
| 509 | 20240314 | 115800 | 2849607700 | 43500 | 43550 | 43550 | 43500 | 90 |
| 510 | 20240314 | 115700 | 2845690850 | 43500 | 43500 | 43550 | 43500 | 106 |
| 511 | 20240314 | 115600 | 2841077250 | 43500 | 43550 | 43550 | 43500 | 275 |
| 512 | 20240314 | 115500 | 2829114650 | 43500 | 43550 | 43550 | 43500 | 61 |
| 513 | 20240314 | 115400 | 2826459250 | 43500 | 43500 | 43550 | 43500 | 233 |
| 514 | 20240314 | 115300 | 2816320450 | 43500 | 43500 | 43550 | 43500 | 312 |
| 515 | 20240314 | 115200 | 2802747700 | 43500 | 43500 | 43550 | 43500 | 55 |
| 516 | 20240314 | 115100 | 2800355100 | 43500 | 43500 | 43550 | 43500 | 114 |
| 517 | 20240314 | 115000 | 2795393100 | 43500 | 43500 | 43550 | 43500 | 289 |
| 518 | 20240314 | 114900 | 2782821550 | 43500 | 43500 | 43550 | 43500 | 27 |
| 519 | 20240314 | 114800 | 2781647000 | 43500 | 43500 | 43550 | 43500 | 213 |
| 520 | 20240314 | 114700 | 2772374700 | 43500 | 43550 | 43550 | 43500 | 517 |
| 521 | 20240314 | 114600 | 2749864650 | 43550 | 43600 | 43600 | 43550 | 38 |
| 522 | 20240314 | 114500 | 2748209700 | 43550 | 43550 | 43600 | 43550 | 93 |
| 523 | 20240314 | 114400 | 2744157000 | 43550 | 43550 | 43550 | 43550 | 218 |
| 524 | 20240314 | 114300 | 2734663100 | 43550 | 43550 | 43550 | 43550 | 125 |
| 525 | 20240314 | 114200 | 2729219350 | 43550 | 43550 | 43600 | 43550 | 394 |
| 526 | 20240314 | 114100 | 2712047900 | 43600 | 43550 | 43600 | 43550 | 366 |
| 527 | 20240314 | 114000 | 2696107650 | 43550 | 43600 | 43600 | 43550 | 217 |
| 528 | 20240314 | 113900 | 2686656750 | 43550 | 43550 | 43600 | 43550 | 101 |
| 529 | 20240314 | 113800 | 2682255700 | 43550 | 43600 | 43600 | 43550 | 176 |
| 530 | 20240314 | 113700 | 2674587350 | 43600 | 43600 | 43650 | 43600 | 250 |
| 531 | 20240314 | 113600 | 2663687200 | 43650 | 43650 | 43650 | 43600 | 149 |
| 532 | 20240314 | 113500 | 2657186100 | 43600 | 43650 | 43650 | 43600 | 46 |
| 533 | 20240314 | 113400 | 2655178700 | 43650 | 43650 | 43700 | 43650 | 215 |
| 534 | 20240314 | 113300 | 2645793900 | 43650 | 43700 | 43700 | 43600 | 422 |
| 535 | 20240314 | 113200 | 2627369650 | 43650 | 43650 | 43650 | 43650 | 256 |
| 536 | 20240314 | 113100 | 2616195250 | 43650 | 43650 | 43700 | 43600 | 322 |
| 537 | 20240314 | 113000 | 2602141600 | 43650 | 43600 | 43700 | 43600 | 725 |
| 538 | 20240314 | 112900 | 2570482950 | 43600 | 43600 | 43650 | 43600 | 427 |
| 539 | 20240314 | 112800 | 2551849250 | 43600 | 43650 | 43650 | 43600 | 257 |
| 540 | 20240314 | 112700 | 2540632950 | 43600 | 43650 | 43700 | 43600 | 550 |
| 541 | 20240314 | 112600 | 2516630050 | 43650 | 43650 | 43700 | 43600 | 240 |
| 542 | 20240314 | 112500 | 2506156200 | 43650 | 43600 | 43700 | 43600 | 1087 |
| 543 | 20240314 | 112400 | 2458718250 | 43600 | 43650 | 43700 | 43600 | 1244 |
| 544 | 20240314 | 112300 | 2404463000 | 43650 | 43650 | 43700 | 43650 | 194 |
| 545 | 20240314 | 112200 | 2395991900 | 43700 | 43650 | 43700 | 43650 | 175 |
| 546 | 20240314 | 112100 | 2388352350 | 43650 | 43650 | 43700 | 43650 | 236 |
| 547 | 20240314 | 112000 | 2378044750 | 43650 | 43650 | 43700 | 43650 | 90 |
| 548 | 20240314 | 111900 | 2374115800 | 43650 | 43650 | 43700 | 43650 | 128 |
| 549 | 20240314 | 111800 | 2368527800 | 43700 | 43650 | 43700 | 43650 | 165 |
| 550 | 20240314 | 111700 | 2361322300 | 43650 | 43650 | 43700 | 43650 | 87 |
| 551 | 20240314 | 111600 | 2357524000 | 43650 | 43650 | 43700 | 43650 | 186 |
| 552 | 20240314 | 111500 | 2349404900 | 43650 | 43650 | 43700 | 43650 | 107 |
| 553 | 20240314 | 111400 | 2344731350 | 43650 | 43650 | 43700 | 43650 | 180 |
| 554 | 20240314 | 111300 | 2336874200 | 43650 | 43650 | 43700 | 43650 | 50 |
| 555 | 20240314 | 111200 | 2334690750 | 43700 | 43650 | 43700 | 43650 | 104 |
| 556 | 20240314 | 111100 | 2330147550 | 43650 | 43650 | 43700 | 43650 | 149 |
| 557 | 20240314 | 111000 | 2323643650 | 43650 | 43650 | 43650 | 43650 | 18 |
| 558 | 20240314 | 110900 | 2322857950 | 43650 | 43650 | 43700 | 43600 | 372 |
| 559 | 20240314 | 110800 | 2306618750 | 43600 | 43650 | 43650 | 43600 | 307 |
| 560 | 20240314 | 110700 | 2293220400 | 43650 | 43650 | 43700 | 43650 | 41 |
| 561 | 20240314 | 110600 | 2291429950 | 43650 | 43650 | 43700 | 43600 | 206 |
| 562 | 20240314 | 110500 | 2282437600 | 43650 | 43650 | 43700 | 43600 | 413 |
| 563 | 20240314 | 110400 | 2264409650 | 43650 | 43650 | 43650 | 43650 | 32 |
| 564 | 20240314 | 110300 | 2263012850 | 43650 | 43650 | 43700 | 43650 | 210 |
| 565 | 20240314 | 110200 | 2253844850 | 43700 | 43700 | 43750 | 43700 | 185 |
| 566 | 20240314 | 110100 | 2245758950 | 43700 | 43700 | 43750 | 43700 | 145 |
| 567 | 20240314 | 110000 | 2239417550 | 43700 | 43650 | 43750 | 43650 | 293 |
| 568 | 20240314 | 105900 | 2226617600 | 43650 | 43650 | 43650 | 43650 | 20 |
| 569 | 20240314 | 105800 | 2225744600 | 43650 | 43700 | 43700 | 43650 | 153 |
| 570 | 20240314 | 105700 | 2219063600 | 43700 | 43650 | 43700 | 43650 | 315 |
| 571 | 20240314 | 105600 | 2205308050 | 43650 | 43700 | 43700 | 43650 | 33 |
| 572 | 20240314 | 105500 | 2203866800 | 43650 | 43700 | 43700 | 43600 | 341 |
| 573 | 20240314 | 105400 | 2188978000 | 43700 | 43600 | 43750 | 43600 | 173 |
| 574 | 20240314 | 105300 | 2181427700 | 43650 | 43650 | 43650 | 43600 | 293 |
| 575 | 20240314 | 105200 | 2168638800 | 43600 | 43550 | 43600 | 43550 | 214 |
| 576 | 20240314 | 105100 | 2159312400 | 43550 | 43600 | 43600 | 43550 | 246 |
| 577 | 20240314 | 105000 | 2148595250 | 43550 | 43600 | 43600 | 43550 | 140 |
| 578 | 20240314 | 104900 | 2142493500 | 43600 | 43550 | 43600 | 43550 | 130 |
| 579 | 20240314 | 104800 | 2136830700 | 43550 | 43550 | 43600 | 43550 | 211 |
| 580 | 20240314 | 104700 | 2127640600 | 43550 | 43550 | 43600 | 43500 | 108 |
| 581 | 20240314 | 104600 | 2122936750 | 43550 | 43550 | 43550 | 43500 | 99 |
| 582 | 20240314 | 104500 | 2118625600 | 43550 | 43550 | 43550 | 43550 | 469 |
| 583 | 20240314 | 104400 | 2098200650 | 43550 | 43550 | 43600 | 43550 | 42 |
| 584 | 20240314 | 104300 | 2096370700 | 43550 | 43550 | 43600 | 43500 | 144 |
| 585 | 20240314 | 104200 | 2090099850 | 43500 | 43500 | 43550 | 43500 | 290 |
| 586 | 20240314 | 104100 | 2077477300 | 43550 | 43500 | 43550 | 43500 | 377 |
| 587 | 20240314 | 104000 | 2061074600 | 43500 | 43550 | 43550 | 43500 | 37 |
| 588 | 20240314 | 103900 | 2059464800 | 43550 | 43550 | 43550 | 43550 | 367 |
| 589 | 20240314 | 103800 | 2043481950 | 43550 | 43500 | 43550 | 43500 | 187 |
| 590 | 20240314 | 103700 | 2035338400 | 43550 | 43500 | 43550 | 43500 | 245 |
| 591 | 20240314 | 103600 | 2024673500 | 43500 | 43500 | 43550 | 43500 | 301 |
| 592 | 20240314 | 103500 | 2011572550 | 43550 | 43500 | 43550 | 43500 | 35 |
| 593 | 20240314 | 103400 | 2010048750 | 43500 | 43500 | 43550 | 43500 | 466 |
| 594 | 20240314 | 103300 | 1989755200 | 43500 | 43550 | 43550 | 43500 | 178 |
| 595 | 20240314 | 103200 | 1982011400 | 43500 | 43500 | 43550 | 43500 | 11 |
| 596 | 20240314 | 103100 | 1981532800 | 43500 | 43500 | 43500 | 43500 | 14 |
| 597 | 20240314 | 103000 | 1980923800 | 43500 | 43500 | 43500 | 43500 | 72 |
| 598 | 20240314 | 102900 | 1977791800 | 43500 | 43500 | 43550 | 43500 | 220 |
| 599 | 20240314 | 102800 | 1968216150 | 43500 | 43500 | 43500 | 43500 | 125 |
| 600 | 20240314 | 102700 | 1962778650 | 43500 | 43500 | 43500 | 43500 | 68 |
| 601 | 20240314 | 102600 | 1959820650 | 43500 | 43500 | 43500 | 43500 | 163 |
| 602 | 20240314 | 102500 | 1952730150 | 43500 | 43500 | 43550 | 43500 | 142 |
| 603 | 20240314 | 102400 | 1946548050 | 43500 | 43550 | 43550 | 43500 | 129 |
| 604 | 20240314 | 102300 | 1940932900 | 43550 | 43500 | 43550 | 43500 | 177 |
| 605 | 20240314 | 102200 | 1933232800 | 43500 | 43550 | 43550 | 43500 | 29 |
| 606 | 20240314 | 102100 | 1931970900 | 43500 | 43450 | 43550 | 43400 | 852 |
| 607 | 20240314 | 102000 | 1894910450 | 43400 | 43450 | 43500 | 43400 | 822 |
| 608 | 20240314 | 101900 | 1859194100 | 43450 | 43450 | 43500 | 43450 | 14 |
| 609 | 20240314 | 101800 | 1858585300 | 43450 | 43450 | 43500 | 43450 | 197 |
| 610 | 20240314 | 101700 | 1850022650 | 43450 | 43500 | 43550 | 43450 | 304 |
| 611 | 20240314 | 101600 | 1836798850 | 43550 | 43500 | 43550 | 43500 | 64 |
| 612 | 20240314 | 101500 | 1834014600 | 43500 | 43500 | 43550 | 43500 | 228 |
| 613 | 20240314 | 101400 | 1824096050 | 43500 | 43500 | 43550 | 43500 | 26 |
| 614 | 20240314 | 101300 | 1822964950 | 43550 | 43500 | 43550 | 43500 | 214 |
| 615 | 20240314 | 101200 | 1813650700 | 43550 | 43550 | 43550 | 43500 | 191 |
| 616 | 20240314 | 101100 | 1805337600 | 43550 | 43550 | 43600 | 43550 | 409 |
| 617 | 20240314 | 101000 | 1787521150 | 43550 | 43750 | 43750 | 43550 | 1513 |
| 618 | 20240314 | 100900 | 1721458150 | 43700 | 43700 | 43700 | 43700 | 77 |
| 619 | 20240314 | 100800 | 1718093250 | 43700 | 43750 | 43750 | 43700 | 224 |
| 620 | 20240314 | 100700 | 1708293800 | 43750 | 43750 | 43800 | 43750 | 88 |
| 621 | 20240314 | 100600 | 1704443750 | 43750 | 43750 | 43750 | 43750 | 60 |
| 622 | 20240314 | 100500 | 1701818750 | 43750 | 43800 | 43800 | 43750 | 87 |
| 623 | 20240314 | 100400 | 1698009300 | 43800 | 43800 | 43850 | 43800 | 389 |
| 624 | 20240314 | 100300 | 1680970600 | 43850 | 43850 | 43850 | 43800 | 578 |
| 625 | 20240314 | 100200 | 1655647300 | 43800 | 43850 | 43850 | 43800 | 190 |
| 626 | 20240314 | 100100 | 1647316200 | 43800 | 43850 | 43850 | 43800 | 101 |
| 627 | 20240314 | 100000 | 1642887800 | 43850 | 43800 | 43850 | 43800 | 215 |
| 628 | 20240314 | 095900 | 1633460650 | 43850 | 43850 | 43850 | 43800 | 70 |
| 629 | 20240314 | 095800 | 1630392200 | 43850 | 43850 | 43850 | 43850 | 104 |
| 630 | 20240314 | 095700 | 1625831800 | 43800 | 43850 | 43850 | 43800 | 22 |
| 631 | 20240314 | 095600 | 1624867200 | 43850 | 43850 | 43850 | 43800 | 62 |
| 632 | 20240314 | 095500 | 1622149000 | 43850 | 43850 | 43850 | 43800 | 82 |
| 633 | 20240314 | 095400 | 1618553350 | 43850 | 43850 | 43850 | 43800 | 217 |
| 634 | 20240314 | 095300 | 1609047250 | 43800 | 43850 | 43850 | 43800 | 186 |
| 635 | 20240314 | 095200 | 1600896850 | 43850 | 43850 | 43850 | 43800 | 18 |
| 636 | 20240314 | 095100 | 1600108100 | 43850 | 43850 | 43850 | 43800 | 216 |
| 637 | 20240314 | 095000 | 1590638500 | 43850 | 43850 | 43850 | 43850 | 216 |
| 638 | 20240314 | 094900 | 1581166900 | 43850 | 43800 | 43850 | 43800 | 284 |
| 639 | 20240314 | 094800 | 1568714500 | 43850 | 43850 | 43850 | 43850 | 54 |
| 640 | 20240314 | 094700 | 1566346600 | 43850 | 43850 | 43850 | 43850 | 215 |
| 641 | 20240314 | 094600 | 1556918850 | 43850 | 43850 | 43850 | 43800 | 805 |
| 642 | 20240314 | 094500 | 1521620050 | 43850 | 43800 | 43850 | 43750 | 528 |
| 643 | 20240314 | 094400 | 1498486500 | 43800 | 43600 | 43800 | 43600 | 165 |
| 644 | 20240314 | 094300 | 1491269750 | 43750 | 43800 | 43850 | 43750 | 3118 |
| 645 | 20240314 | 094200 | 1354722050 | 43750 | 43550 | 43750 | 43550 | 4009 |
| 646 | 20240314 | 094100 | 1179504600 | 43600 | 43600 | 43600 | 43500 | 244 |
| 647 | 20240314 | 094000 | 1168881200 | 43600 | 43600 | 43650 | 43600 | 374 |
| 648 | 20240314 | 093900 | 1152574750 | 43600 | 43650 | 43650 | 43600 | 100 |
| 649 | 20240314 | 093800 | 1148210050 | 43600 | 43500 | 43600 | 43500 | 788 |
| 650 | 20240314 | 093700 | 1113903400 | 43400 | 43350 | 43400 | 43350 | 71 |
| 651 | 20240314 | 093600 | 1110822250 | 43350 | 43350 | 43350 | 43350 | 348 |
| 652 | 20240314 | 093500 | 1095736450 | 43300 | 43300 | 43300 | 43300 | 62 |
| 653 | 20240314 | 093400 | 1093051850 | 43300 | 43550 | 43550 | 43300 | 59 |
| 654 | 20240314 | 093300 | 1090493300 | 43550 | 43300 | 43550 | 43300 | 612 |
| 655 | 20240314 | 093200 | 1063960300 | 43250 | 43350 | 43350 | 43250 | 316 |
| 656 | 20240314 | 093100 | 1050292700 | 43250 | 43200 | 43400 | 43150 | 1142 |
| 657 | 20240314 | 093000 | 1000898150 | 43200 | 43200 | 43200 | 43150 | 554 |
| 658 | 20240314 | 092900 | 976976000 | 43200 | 43200 | 43250 | 43150 | 2074 |
| 659 | 20240314 | 092800 | 887360650 | 43200 | 43300 | 43300 | 43200 | 1286 |
| 660 | 20240314 | 092700 | 831740850 | 43300 | 43300 | 43350 | 43250 | 437 |
| 661 | 20240314 | 092600 | 812819500 | 43350 | 43400 | 43400 | 43300 | 2767 |
| 662 | 20240314 | 092500 | 692893750 | 43400 | 43450 | 43500 | 43400 | 1337 |
| 663 | 20240314 | 092400 | 634803250 | 43500 | 43500 | 43550 | 43500 | 514 |
| 664 | 20240314 | 092300 | 612443600 | 43550 | 43550 | 43600 | 43550 | 222 |
| 665 | 20240314 | 092200 | 602775000 | 43550 | 43600 | 43600 | 43550 | 79 |
| 666 | 20240314 | 092100 | 599331800 | 43600 | 43550 | 43600 | 43500 | 1490 |
| 667 | 20240314 | 092000 | 534455150 | 43550 | 43600 | 43600 | 43550 | 124 |
| 668 | 20240314 | 091900 | 529054800 | 43650 | 43650 | 43650 | 43550 | 15 |
| 669 | 20240314 | 091800 | 528401050 | 43550 | 43600 | 43650 | 43550 | 1922 |
| 670 | 20240314 | 091700 | 444659050 | 43600 | 43650 | 43700 | 43600 | 462 |
| 671 | 20240314 | 091600 | 424494650 | 43700 | 43750 | 43750 | 43700 | 351 |
| 672 | 20240314 | 091500 | 409155800 | 43700 | 43700 | 43700 | 43700 | 238 |
| 673 | 20240314 | 091400 | 398755200 | 43750 | 43750 | 43800 | 43700 | 971 |
| 674 | 20240314 | 091300 | 356294000 | 43800 | 43750 | 43800 | 43750 | 167 |
| 675 | 20240314 | 091200 | 348981600 | 43750 | 43800 | 43800 | 43750 | 529 |
| 676 | 20240314 | 091100 | 325812500 | 43750 | 43700 | 43800 | 43700 | 587 |
| 677 | 20240314 | 091000 | 300129050 | 43700 | 43750 | 43750 | 43700 | 34 |
| 678 | 20240314 | 090900 | 298642950 | 43750 | 43750 | 43750 | 43700 | 110 |
| 679 | 20240314 | 090800 | 293830650 | 43700 | 43700 | 43700 | 43700 | 42 |
| 680 | 20240314 | 090700 | 291995250 | 43750 | 43700 | 43750 | 43700 | 281 |
| 681 | 20240314 | 090600 | 279704450 | 43700 | 43650 | 43700 | 43600 | 183 |
| 682 | 20240314 | 090500 | 271710650 | 43600 | 43500 | 43650 | 43500 | 735 |
| 683 | 20240314 | 090400 | 239697050 | 43450 | 43450 | 43450 | 43450 | 181 |
| 684 | 20240314 | 090300 | 231832600 | 43500 | 43450 | 43500 | 43400 | 339 |
| 685 | 20240314 | 090200 | 217103550 | 43450 | 43650 | 43650 | 43400 | 3145 |
| 686 | 20240314 | 090100 | 80268500 | 43650 | 43550 | 43700 | 43550 | 537 |
| 687 | 20240314 | 090000 | 56840250 | 43700 | 43550 | 43700 | 43550 | 1298 |