37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 203100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 3 | 20240315 | 203000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20240315 | 202900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20240315 | 202800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20240315 | 202700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20240315 | 202600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20240315 | 202500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20240315 | 202400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20240315 | 202300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20240315 | 202200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20240315 | 202100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20240315 | 202000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20240315 | 201900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20240315 | 201800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20240315 | 201700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20240315 | 201600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20240315 | 201500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20240315 | 201400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20240315 | 201300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20240315 | 201200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20240315 | 201100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20240315 | 201000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20240315 | 200900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20240315 | 200800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20240315 | 200700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20240315 | 200600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20240315 | 200500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20240315 | 200400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20240315 | 200300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20240315 | 200200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20240315 | 200100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 33 | 20240315 | 200000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20240315 | 195900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20240315 | 195800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20240315 | 195700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20240315 | 195600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20240315 | 195500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20240315 | 195400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20240315 | 195300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20240315 | 195200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20240315 | 195100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20240315 | 195000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20240315 | 194900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20240315 | 194800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20240315 | 194700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20240315 | 194600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20240315 | 194500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20240315 | 194400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20240315 | 194300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20240315 | 194200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20240315 | 194100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20240315 | 194000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20240315 | 193900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20240315 | 193800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20240315 | 193700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20240315 | 193600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20240315 | 193500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20240315 | 193400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20240315 | 193300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20240315 | 193200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20240315 | 193100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 63 | 20240315 | 193000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20240315 | 192900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20240315 | 192800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20240315 | 192700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20240315 | 192600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20240315 | 192500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20240315 | 192400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20240315 | 192300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20240315 | 192200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20240315 | 192100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20240315 | 192000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20240315 | 191900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20240315 | 191800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20240315 | 191700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20240315 | 191600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20240315 | 191500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20240315 | 191400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20240315 | 191300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20240315 | 191200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20240315 | 191100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20240315 | 191000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20240315 | 190900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20240315 | 190800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20240315 | 190700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20240315 | 190600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20240315 | 190500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20240315 | 190400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20240315 | 190300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20240315 | 190200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20240315 | 190100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 93 | 20240315 | 190000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20240315 | 185900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20240315 | 185800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20240315 | 185700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20240315 | 185600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20240315 | 185500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20240315 | 185400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20240315 | 185300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20240315 | 185200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20240315 | 185100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20240315 | 185000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20240315 | 184900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20240315 | 184800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20240315 | 184700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20240315 | 184600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20240315 | 184500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20240315 | 184400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20240315 | 184300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20240315 | 184200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20240315 | 184100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20240315 | 184000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20240315 | 183900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20240315 | 183800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20240315 | 183700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20240315 | 183600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20240315 | 183500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20240315 | 183400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20240315 | 183300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20240315 | 183200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20240315 | 183100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 123 | 20240315 | 183000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20240315 | 182900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20240315 | 182800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20240315 | 182700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20240315 | 182600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20240315 | 182500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20240315 | 182400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20240315 | 182300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20240315 | 182200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20240315 | 182100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20240315 | 182000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20240315 | 181900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20240315 | 181800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20240315 | 181700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20240315 | 181600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20240315 | 181500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20240315 | 181400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20240315 | 181300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20240315 | 181200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20240315 | 181100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20240315 | 181000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20240315 | 180900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20240315 | 180800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20240315 | 180700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20240315 | 180600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20240315 | 180500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20240315 | 180400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20240315 | 180300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20240315 | 180200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20240315 | 180100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 153 | 20240315 | 180000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20240315 | 175900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20240315 | 175800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20240315 | 175700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20240315 | 175600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20240315 | 175500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20240315 | 175400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20240315 | 175300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20240315 | 175200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20240315 | 175100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20240315 | 175000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20240315 | 174900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20240315 | 174800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20240315 | 174700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20240315 | 174600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20240315 | 174500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20240315 | 174400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20240315 | 174300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20240315 | 174200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20240315 | 174100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20240315 | 174000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20240315 | 173900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20240315 | 173800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20240315 | 173700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20240315 | 173600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20240315 | 173500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20240315 | 173400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20240315 | 173300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20240315 | 173200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20240315 | 173100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 183 | 20240315 | 173000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20240315 | 172900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20240315 | 172800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20240315 | 172700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20240315 | 172600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20240315 | 172500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20240315 | 172400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20240315 | 172300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20240315 | 172200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20240315 | 172100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20240315 | 172000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20240315 | 171900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20240315 | 171800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20240315 | 171700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20240315 | 171600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20240315 | 171500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20240315 | 171400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20240315 | 171300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20240315 | 171200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20240315 | 171100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20240315 | 171000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20240315 | 170900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20240315 | 170800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20240315 | 170700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20240315 | 170600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20240315 | 170500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20240315 | 170400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20240315 | 170300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20240315 | 170200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20240315 | 170100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 213 | 20240315 | 170000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 214 | 20240315 | 165900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 215 | 20240315 | 165800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 216 | 20240315 | 165700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 217 | 20240315 | 165600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 218 | 20240315 | 165500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 219 | 20240315 | 165400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 220 | 20240315 | 165300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 221 | 20240315 | 165200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 222 | 20240315 | 165100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 223 | 20240315 | 165000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 224 | 20240315 | 164900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 225 | 20240315 | 164800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 226 | 20240315 | 164700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 227 | 20240315 | 164600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 228 | 20240315 | 164500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 229 | 20240315 | 164400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 230 | 20240315 | 164300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 231 | 20240315 | 164200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 232 | 20240315 | 164100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 233 | 20240315 | 164000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 234 | 20240315 | 163900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 235 | 20240315 | 163800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 236 | 20240315 | 163700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 237 | 20240315 | 163600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 238 | 20240315 | 163500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 239 | 20240315 | 163400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 240 | 20240315 | 163300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 241 | 20240315 | 163200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 242 | 20240315 | 163100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 243 | 20240315 | 163000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 244 | 20240315 | 162900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 245 | 20240315 | 162800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 246 | 20240315 | 162700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 247 | 20240315 | 162600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 248 | 20240315 | 162500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 249 | 20240315 | 162400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 250 | 20240315 | 162300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 251 | 20240315 | 162200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 252 | 20240315 | 162100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 253 | 20240315 | 162000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 254 | 20240315 | 161900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 255 | 20240315 | 161800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 256 | 20240315 | 161700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 257 | 20240315 | 161600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 258 | 20240315 | 161500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 259 | 20240315 | 161400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 260 | 20240315 | 161300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 261 | 20240315 | 161200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 262 | 20240315 | 161100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 263 | 20240315 | 161000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 264 | 20240315 | 160900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 265 | 20240315 | 160800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 266 | 20240315 | 160700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 267 | 20240315 | 160600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 268 | 20240315 | 160500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 269 | 20240315 | 160400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 270 | 20240315 | 160300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 271 | 20240315 | 160200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 272 | 20240315 | 160100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 273 | 20240315 | 160000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 274 | 20240315 | 155900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 275 | 20240315 | 155800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 276 | 20240315 | 155700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 277 | 20240315 | 155600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 278 | 20240315 | 155500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 279 | 20240315 | 155400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 280 | 20240315 | 155300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 281 | 20240315 | 155200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 282 | 20240315 | 155100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 283 | 20240315 | 155000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 284 | 20240315 | 154900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 285 | 20240315 | 154800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 286 | 20240315 | 154700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 287 | 20240315 | 154600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 288 | 20240315 | 154500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 289 | 20240315 | 154400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 290 | 20240315 | 154300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 291 | 20240315 | 154200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 292 | 20240315 | 154100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 293 | 20240315 | 154000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 294 | 20240315 | 153900 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 295 | 20240315 | 153800 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 296 | 20240315 | 153700 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 297 | 20240315 | 153600 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 298 | 20240315 | 153500 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 299 | 20240315 | 153400 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 300 | 20240315 | 153300 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 301 | 20240315 | 153200 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 0 |
| 302 | 20240315 | 153100 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 303 | 20240315 | 153000 | 4014112250 | 27500 | 27500 | 27500 | 27500 | 984 |
| 304 | 20240315 | 152900 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 305 | 20240315 | 152800 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 306 | 20240315 | 152700 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 307 | 20240315 | 152600 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 308 | 20240315 | 152500 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 309 | 20240315 | 152400 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 310 | 20240315 | 152300 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 311 | 20240315 | 152200 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 312 | 20240315 | 152100 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 313 | 20240315 | 152000 | 3987052250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 314 | 20240315 | 151900 | 3987052250 | 27600 | 27550 | 27650 | 27550 | 48 |
| 315 | 20240315 | 151800 | 3985728200 | 27650 | 27600 | 27650 | 27550 | 401 |
| 316 | 20240315 | 151700 | 3974661600 | 27550 | 27550 | 27600 | 27450 | 288 |
| 317 | 20240315 | 151600 | 3966741650 | 27500 | 27550 | 27600 | 27450 | 168 |
| 318 | 20240315 | 151500 | 3962115700 | 27600 | 27600 | 27600 | 27600 | 284 |
| 319 | 20240315 | 151400 | 3954277300 | 27550 | 27550 | 27550 | 27500 | 206 |
| 320 | 20240315 | 151300 | 3948609700 | 27600 | 27550 | 27600 | 27500 | 306 |
| 321 | 20240315 | 151200 | 3940175650 | 27600 | 27550 | 27600 | 27550 | 195 |
| 322 | 20240315 | 151100 | 3934801650 | 27550 | 27550 | 27600 | 27550 | 192 |
| 323 | 20240315 | 151000 | 3929503450 | 27550 | 27550 | 27600 | 27550 | 358 |
| 324 | 20240315 | 150900 | 3919631100 | 27600 | 27550 | 27600 | 27550 | 357 |
| 325 | 20240315 | 150800 | 3909787250 | 27600 | 27550 | 27600 | 27550 | 324 |
| 326 | 20240315 | 150700 | 3900850950 | 27550 | 27550 | 27600 | 27550 | 94 |
| 327 | 20240315 | 150600 | 3898260550 | 27550 | 27500 | 27550 | 27500 | 274 |
| 328 | 20240315 | 150500 | 3890718850 | 27550 | 27600 | 27650 | 27550 | 258 |
| 329 | 20240315 | 150400 | 3883598700 | 27600 | 27600 | 27650 | 27550 | 172 |
| 330 | 20240315 | 150300 | 3878851650 | 27600 | 27600 | 27600 | 27550 | 247 |
| 331 | 20240315 | 150200 | 3872040450 | 27600 | 27600 | 27600 | 27500 | 374 |
| 332 | 20240315 | 150100 | 3861731500 | 27600 | 27650 | 27650 | 27600 | 345 |
| 333 | 20240315 | 150000 | 3852194000 | 27650 | 27600 | 27650 | 27550 | 166 |
| 334 | 20240315 | 145900 | 3847610400 | 27600 | 27550 | 27600 | 27500 | 359 |
| 335 | 20240315 | 145800 | 3837718150 | 27550 | 27600 | 27600 | 27550 | 425 |
| 336 | 20240315 | 145700 | 3825992050 | 27550 | 27600 | 27600 | 27550 | 161 |
| 337 | 20240315 | 145600 | 3821549150 | 27600 | 27600 | 27600 | 27500 | 201 |
| 338 | 20240315 | 145500 | 3816014450 | 27600 | 27600 | 27600 | 27500 | 584 |
| 339 | 20240315 | 145400 | 3799907450 | 27600 | 27550 | 27600 | 27500 | 50 |
| 340 | 20240315 | 145300 | 3798530050 | 27500 | 27550 | 27600 | 27500 | 101 |
| 341 | 20240315 | 145200 | 3795749800 | 27550 | 27550 | 27600 | 27550 | 251 |
| 342 | 20240315 | 145100 | 3788827600 | 27500 | 27550 | 27600 | 27500 | 398 |
| 343 | 20240315 | 145000 | 3777865550 | 27500 | 27550 | 27550 | 27500 | 97 |
| 344 | 20240315 | 144900 | 3775196850 | 27550 | 27500 | 27550 | 27500 | 283 |
| 345 | 20240315 | 144800 | 3767406350 | 27550 | 27550 | 27600 | 27550 | 346 |
| 346 | 20240315 | 144700 | 3757873350 | 27550 | 27550 | 27600 | 27550 | 86 |
| 347 | 20240315 | 144600 | 3755503250 | 27600 | 27550 | 27600 | 27550 | 209 |
| 348 | 20240315 | 144500 | 3749737850 | 27500 | 27550 | 27600 | 27500 | 340 |
| 349 | 20240315 | 144400 | 3740360600 | 27550 | 27550 | 27600 | 27500 | 329 |
| 350 | 20240315 | 144300 | 3731301200 | 27550 | 27600 | 27600 | 27500 | 164 |
| 351 | 20240315 | 144200 | 3726775950 | 27600 | 27600 | 27600 | 27550 | 63 |
| 352 | 20240315 | 144100 | 3725039750 | 27600 | 27500 | 27600 | 27500 | 437 |
| 353 | 20240315 | 144000 | 3712995850 | 27500 | 27550 | 27550 | 27500 | 177 |
| 354 | 20240315 | 143900 | 3708127550 | 27550 | 27550 | 27600 | 27550 | 161 |
| 355 | 20240315 | 143800 | 3703684550 | 27450 | 27550 | 27550 | 27450 | 490 |
| 356 | 20240315 | 143700 | 3690199200 | 27550 | 27600 | 27600 | 27500 | 245 |
| 357 | 20240315 | 143600 | 3683452250 | 27600 | 27550 | 27600 | 27550 | 281 |
| 358 | 20240315 | 143500 | 3675699850 | 27550 | 27450 | 27550 | 27450 | 350 |
| 359 | 20240315 | 143400 | 3666075000 | 27500 | 27500 | 27500 | 27450 | 221 |
| 360 | 20240315 | 143300 | 3660002200 | 27500 | 27500 | 27500 | 27450 | 293 |
| 361 | 20240315 | 143200 | 3651954400 | 27500 | 27500 | 27500 | 27450 | 79 |
| 362 | 20240315 | 143100 | 3649785200 | 27400 | 27500 | 27500 | 27400 | 439 |
| 363 | 20240315 | 143000 | 3637717050 | 27450 | 27450 | 27500 | 27450 | 418 |
| 364 | 20240315 | 142900 | 3626240350 | 27500 | 27550 | 27550 | 27400 | 322 |
| 365 | 20240315 | 142800 | 3617395050 | 27500 | 27500 | 27550 | 27450 | 322 |
| 366 | 20240315 | 142700 | 3608532550 | 27450 | 27450 | 27550 | 27450 | 311 |
| 367 | 20240315 | 142600 | 3599993000 | 27500 | 27600 | 27600 | 27450 | 337 |
| 368 | 20240315 | 142500 | 3590716900 | 27600 | 27550 | 27600 | 27550 | 169 |
| 369 | 20240315 | 142400 | 3586058500 | 27550 | 27500 | 27600 | 27500 | 296 |
| 370 | 20240315 | 142300 | 3577909300 | 27500 | 27550 | 27550 | 27450 | 268 |
| 371 | 20240315 | 142200 | 3570544600 | 27550 | 27600 | 27600 | 27550 | 315 |
| 372 | 20240315 | 142100 | 3561863700 | 27600 | 27500 | 27600 | 27500 | 222 |
| 373 | 20240315 | 142000 | 3555754850 | 27500 | 27550 | 27550 | 27400 | 286 |
| 374 | 20240315 | 141900 | 3547896300 | 27550 | 27550 | 27550 | 27450 | 411 |
| 375 | 20240315 | 141800 | 3536592200 | 27550 | 27500 | 27550 | 27500 | 253 |
| 376 | 20240315 | 141700 | 3529626000 | 27500 | 27500 | 27550 | 27450 | 253 |
| 377 | 20240315 | 141600 | 3522672500 | 27500 | 27500 | 27600 | 27450 | 281 |
| 378 | 20240315 | 141500 | 3514949300 | 27500 | 27500 | 27600 | 27450 | 179 |
| 379 | 20240315 | 141400 | 3510034000 | 27450 | 27500 | 27550 | 27450 | 499 |
| 380 | 20240315 | 141300 | 3496302350 | 27500 | 27500 | 27500 | 27400 | 218 |
| 381 | 20240315 | 141200 | 3490318750 | 27500 | 27550 | 27550 | 27450 | 637 |
| 382 | 20240315 | 141100 | 3472798400 | 27550 | 27500 | 27550 | 27500 | 245 |
| 383 | 20240315 | 141000 | 3466060250 | 27500 | 27600 | 27600 | 27500 | 232 |
| 384 | 20240315 | 140900 | 3459668300 | 27550 | 27600 | 27600 | 27550 | 206 |
| 385 | 20240315 | 140800 | 3453988900 | 27600 | 27600 | 27650 | 27600 | 412 |
| 386 | 20240315 | 140700 | 3442617600 | 27600 | 27600 | 27600 | 27550 | 215 |
| 387 | 20240315 | 140600 | 3436690700 | 27550 | 27650 | 27650 | 27550 | 269 |
| 388 | 20240315 | 140500 | 3429268700 | 27650 | 27650 | 27650 | 27500 | 243 |
| 389 | 20240315 | 140400 | 3422568250 | 27500 | 27600 | 27650 | 27500 | 651 |
| 390 | 20240315 | 140300 | 3404594550 | 27600 | 27600 | 27650 | 27600 | 107 |
| 391 | 20240315 | 140200 | 3401641200 | 27600 | 27650 | 27650 | 27550 | 522 |
| 392 | 20240315 | 140100 | 3387234100 | 27550 | 27650 | 27650 | 27500 | 180 |
| 393 | 20240315 | 140000 | 3382277550 | 27650 | 27550 | 27650 | 27550 | 336 |
| 394 | 20240315 | 135900 | 3373010700 | 27550 | 27600 | 27650 | 27550 | 255 |
| 395 | 20240315 | 135800 | 3365972850 | 27600 | 27650 | 27650 | 27600 | 266 |
| 396 | 20240315 | 135700 | 3358629700 | 27650 | 27650 | 27650 | 27600 | 186 |
| 397 | 20240315 | 135600 | 3353494300 | 27650 | 27700 | 27700 | 27600 | 294 |
| 398 | 20240315 | 135500 | 3345369200 | 27650 | 27600 | 27700 | 27600 | 441 |
| 399 | 20240315 | 135400 | 3333178250 | 27600 | 27550 | 27600 | 27500 | 383 |
| 400 | 20240315 | 135300 | 3322633650 | 27550 | 27600 | 27650 | 27550 | 272 |
| 401 | 20240315 | 135200 | 3315126200 | 27600 | 27600 | 27700 | 27600 | 369 |
| 402 | 20240315 | 135100 | 3304928500 | 27650 | 27600 | 27650 | 27550 | 258 |
| 403 | 20240315 | 135000 | 3297814800 | 27600 | 27700 | 27700 | 27600 | 297 |
| 404 | 20240315 | 134900 | 3289609050 | 27700 | 27650 | 27700 | 27650 | 228 |
| 405 | 20240315 | 134800 | 3283302600 | 27700 | 27650 | 27700 | 27650 | 216 |
| 406 | 20240315 | 134700 | 3277328450 | 27650 | 27650 | 27650 | 27600 | 362 |
| 407 | 20240315 | 134600 | 3267328450 | 27650 | 27700 | 27750 | 27650 | 169 |
| 408 | 20240315 | 134500 | 3262652100 | 27700 | 27700 | 27750 | 27700 | 280 |
| 409 | 20240315 | 134400 | 3254894150 | 27700 | 27650 | 27700 | 27650 | 492 |
| 410 | 20240315 | 134300 | 3241279200 | 27650 | 27700 | 27750 | 27650 | 212 |
| 411 | 20240315 | 134200 | 3235409200 | 27700 | 27700 | 27700 | 27650 | 195 |
| 412 | 20240315 | 134100 | 3230013850 | 27700 | 27700 | 27750 | 27600 | 567 |
| 413 | 20240315 | 134000 | 3214319800 | 27650 | 27650 | 27750 | 27650 | 265 |
| 414 | 20240315 | 133900 | 3206985300 | 27650 | 27700 | 27700 | 27650 | 411 |
| 415 | 20240315 | 133800 | 3195617200 | 27700 | 27600 | 27700 | 27600 | 518 |
| 416 | 20240315 | 133700 | 3181293800 | 27650 | 27700 | 27700 | 27650 | 535 |
| 417 | 20240315 | 133600 | 3166500650 | 27650 | 27650 | 27700 | 27650 | 320 |
| 418 | 20240315 | 133500 | 3157651850 | 27650 | 27750 | 27750 | 27600 | 182 |
| 419 | 20240315 | 133400 | 3152614000 | 27700 | 27650 | 27700 | 27650 | 298 |
| 420 | 20240315 | 133300 | 3144360800 | 27650 | 27650 | 27700 | 27650 | 316 |
| 421 | 20240315 | 133200 | 3135621400 | 27650 | 27700 | 27700 | 27600 | 274 |
| 422 | 20240315 | 133100 | 3128047800 | 27700 | 27750 | 27750 | 27700 | 450 |
| 423 | 20240315 | 133000 | 3115582000 | 27750 | 27600 | 27750 | 27600 | 255 |
| 424 | 20240315 | 132900 | 3108524850 | 27600 | 27700 | 27750 | 27600 | 263 |
| 425 | 20240315 | 132800 | 3101248250 | 27700 | 27700 | 27750 | 27650 | 396 |
| 426 | 20240315 | 132700 | 3090276350 | 27650 | 27700 | 27700 | 27650 | 469 |
| 427 | 20240315 | 132600 | 3077295000 | 27700 | 27600 | 27700 | 27600 | 245 |
| 428 | 20240315 | 132500 | 3070527850 | 27700 | 27700 | 27700 | 27650 | 429 |
| 429 | 20240315 | 132400 | 3058659650 | 27650 | 27700 | 27700 | 27650 | 132 |
| 430 | 20240315 | 132300 | 3055009300 | 27700 | 27750 | 27750 | 27700 | 268 |
| 431 | 20240315 | 132200 | 3047584150 | 27700 | 27750 | 27750 | 27700 | 94 |
| 432 | 20240315 | 132100 | 3044979650 | 27750 | 27750 | 27750 | 27650 | 350 |
| 433 | 20240315 | 132000 | 3035284100 | 27800 | 27750 | 27800 | 27700 | 322 |
| 434 | 20240315 | 131900 | 3026340250 | 27750 | 27650 | 27750 | 27650 | 237 |
| 435 | 20240315 | 131800 | 3019772100 | 27650 | 27700 | 27750 | 27650 | 926 |
| 436 | 20240315 | 131700 | 2994124750 | 27700 | 27650 | 27700 | 27600 | 580 |
| 437 | 20240315 | 131600 | 2978074950 | 27650 | 27650 | 27700 | 27600 | 377 |
| 438 | 20240315 | 131500 | 2967647350 | 27650 | 27600 | 27650 | 27550 | 202 |
| 439 | 20240315 | 131400 | 2962077300 | 27550 | 27600 | 27650 | 27550 | 352 |
| 440 | 20240315 | 131300 | 2952370750 | 27650 | 27650 | 27700 | 27600 | 248 |
| 441 | 20240315 | 131200 | 2945516300 | 27650 | 27500 | 27650 | 27500 | 417 |
| 442 | 20240315 | 131100 | 2934012800 | 27550 | 27550 | 27550 | 27450 | 262 |
| 443 | 20240315 | 131000 | 2926810550 | 27550 | 27600 | 27600 | 27550 | 287 |
| 444 | 20240315 | 130900 | 2918899700 | 27600 | 27500 | 27600 | 27500 | 312 |
| 445 | 20240315 | 130800 | 2910313650 | 27550 | 27550 | 27600 | 27500 | 333 |
| 446 | 20240315 | 130700 | 2901134450 | 27550 | 27650 | 27650 | 27400 | 1329 |
| 447 | 20240315 | 130600 | 2864597350 | 27600 | 27650 | 27650 | 27600 | 563 |
| 448 | 20240315 | 130500 | 2849051100 | 27600 | 27600 | 27650 | 27600 | 382 |
| 449 | 20240315 | 130400 | 2838494400 | 27600 | 27700 | 27700 | 27500 | 410 |
| 450 | 20240315 | 130300 | 2827195750 | 27600 | 27700 | 27700 | 27600 | 743 |
| 451 | 20240315 | 130200 | 2806679250 | 27700 | 27500 | 27700 | 27500 | 4718 |
| 452 | 20240315 | 130100 | 2676503750 | 27450 | 27350 | 27500 | 27350 | 576 |
| 453 | 20240315 | 130000 | 2660690100 | 27400 | 27350 | 27450 | 27350 | 399 |
| 454 | 20240315 | 125900 | 2649776100 | 27350 | 27450 | 27450 | 27350 | 319 |
| 455 | 20240315 | 125800 | 2641032550 | 27400 | 27300 | 27450 | 27300 | 544 |
| 456 | 20240315 | 125700 | 2626141500 | 27300 | 27350 | 27350 | 27300 | 270 |
| 457 | 20240315 | 125600 | 2618769150 | 27300 | 27350 | 27400 | 27300 | 547 |
| 458 | 20240315 | 125500 | 2603827600 | 27350 | 27350 | 27350 | 27300 | 393 |
| 459 | 20240315 | 125400 | 2593085050 | 27350 | 27350 | 27350 | 27300 | 274 |
| 460 | 20240315 | 125300 | 2585601050 | 27300 | 27400 | 27400 | 27300 | 441 |
| 461 | 20240315 | 125200 | 2573550300 | 27350 | 27400 | 27400 | 27350 | 433 |
| 462 | 20240315 | 125100 | 2561706700 | 27350 | 27400 | 27400 | 27350 | 522 |
| 463 | 20240315 | 125000 | 2547416350 | 27400 | 27350 | 27400 | 27350 | 362 |
| 464 | 20240315 | 124900 | 2537513900 | 27400 | 27300 | 27400 | 27300 | 539 |
| 465 | 20240315 | 124800 | 2522779400 | 27300 | 27300 | 27350 | 27300 | 360 |
| 466 | 20240315 | 124700 | 2512947800 | 27300 | 27300 | 27350 | 27300 | 395 |
| 467 | 20240315 | 124600 | 2502156900 | 27350 | 27350 | 27400 | 27300 | 682 |
| 468 | 20240315 | 124500 | 2483520000 | 27350 | 27400 | 27400 | 27350 | 504 |
| 469 | 20240315 | 124400 | 2469734450 | 27400 | 27350 | 27400 | 27350 | 962 |
| 470 | 20240315 | 124300 | 2443421800 | 27400 | 27350 | 27400 | 27350 | 230 |
| 471 | 20240315 | 124200 | 2437130100 | 27350 | 27350 | 27400 | 27350 | 767 |
| 472 | 20240315 | 124100 | 2416143600 | 27350 | 27400 | 27450 | 27350 | 677 |
| 473 | 20240315 | 124000 | 2397607100 | 27400 | 27400 | 27400 | 27350 | 330 |
| 474 | 20240315 | 123900 | 2388577950 | 27400 | 27350 | 27450 | 27350 | 464 |
| 475 | 20240315 | 123800 | 2375869950 | 27400 | 27350 | 27400 | 27350 | 625 |
| 476 | 20240315 | 123700 | 2358774850 | 27400 | 27350 | 27400 | 27350 | 199 |
| 477 | 20240315 | 123600 | 2353330350 | 27350 | 27400 | 27400 | 27350 | 276 |
| 478 | 20240315 | 123500 | 2345779800 | 27350 | 27350 | 27450 | 27350 | 524 |
| 479 | 20240315 | 123400 | 2331429550 | 27350 | 27450 | 27450 | 27350 | 440 |
| 480 | 20240315 | 123300 | 2319389500 | 27400 | 27450 | 27450 | 27350 | 310 |
| 481 | 20240315 | 123200 | 2310894300 | 27450 | 27500 | 27500 | 27400 | 301 |
| 482 | 20240315 | 123100 | 2302634050 | 27450 | 27450 | 27450 | 27400 | 706 |
| 483 | 20240315 | 123000 | 2283284650 | 27450 | 27500 | 27550 | 27400 | 211 |
| 484 | 20240315 | 122900 | 2277494400 | 27400 | 27400 | 27500 | 27400 | 395 |
| 485 | 20240315 | 122800 | 2266657600 | 27400 | 27400 | 27450 | 27400 | 385 |
| 486 | 20240315 | 122700 | 2256106700 | 27450 | 27500 | 27500 | 27400 | 418 |
| 487 | 20240315 | 122600 | 2244650150 | 27500 | 27450 | 27500 | 27400 | 243 |
| 488 | 20240315 | 122500 | 2237980950 | 27400 | 27450 | 27500 | 27400 | 361 |
| 489 | 20240315 | 122400 | 2228072800 | 27400 | 27450 | 27500 | 27400 | 499 |
| 490 | 20240315 | 122300 | 2214378600 | 27500 | 27500 | 27550 | 27450 | 505 |
| 491 | 20240315 | 122200 | 2200504200 | 27550 | 27450 | 27550 | 27400 | 315 |
| 492 | 20240315 | 122100 | 2191861300 | 27400 | 27400 | 27450 | 27400 | 293 |
| 493 | 20240315 | 122000 | 2183832750 | 27400 | 27500 | 27500 | 27400 | 446 |
| 494 | 20240315 | 121900 | 2171603250 | 27500 | 27450 | 27500 | 27400 | 443 |
| 495 | 20240315 | 121800 | 2159445500 | 27450 | 27400 | 27450 | 27400 | 375 |
| 496 | 20240315 | 121700 | 2149167750 | 27400 | 27450 | 27450 | 27400 | 452 |
| 497 | 20240315 | 121600 | 2136782600 | 27450 | 27450 | 27500 | 27400 | 444 |
| 498 | 20240315 | 121500 | 2124602600 | 27450 | 27400 | 27450 | 27400 | 340 |
| 499 | 20240315 | 121400 | 2115281600 | 27450 | 27400 | 27450 | 27400 | 342 |
| 500 | 20240315 | 121300 | 2105909500 | 27400 | 27400 | 27450 | 27400 | 644 |
| 501 | 20240315 | 121200 | 2088259500 | 27450 | 27450 | 27450 | 27400 | 376 |
| 502 | 20240315 | 121100 | 2077946750 | 27400 | 27450 | 27450 | 27400 | 538 |
| 503 | 20240315 | 121000 | 2063205250 | 27400 | 27450 | 27450 | 27400 | 409 |
| 504 | 20240315 | 120900 | 2051998250 | 27450 | 27400 | 27500 | 27400 | 365 |
| 505 | 20240315 | 120800 | 2041995300 | 27400 | 27400 | 27500 | 27400 | 523 |
| 506 | 20240315 | 120700 | 2027655050 | 27400 | 27450 | 27450 | 27400 | 303 |
| 507 | 20240315 | 120600 | 2019349700 | 27500 | 27450 | 27500 | 27400 | 407 |
| 508 | 20240315 | 120500 | 2008180650 | 27450 | 27400 | 27450 | 27400 | 459 |
| 509 | 20240315 | 120400 | 1995596050 | 27400 | 27450 | 27450 | 27400 | 343 |
| 510 | 20240315 | 120300 | 1986196750 | 27400 | 27400 | 27450 | 27400 | 265 |
| 511 | 20240315 | 120200 | 1978933000 | 27400 | 27500 | 27550 | 27400 | 713 |
| 512 | 20240315 | 120100 | 1959369450 | 27500 | 27400 | 27500 | 27400 | 527 |
| 513 | 20240315 | 120000 | 1944925400 | 27500 | 27500 | 27500 | 27400 | 255 |
| 514 | 20240315 | 115900 | 1937930800 | 27500 | 27450 | 27500 | 27400 | 379 |
| 515 | 20240315 | 115800 | 1927534900 | 27400 | 27400 | 27450 | 27400 | 650 |
| 516 | 20240315 | 115700 | 1909718950 | 27350 | 27400 | 27400 | 27350 | 214 |
| 517 | 20240315 | 115600 | 1903864100 | 27350 | 27400 | 27450 | 27350 | 456 |
| 518 | 20240315 | 115500 | 1891380050 | 27400 | 27400 | 27450 | 27350 | 519 |
| 519 | 20240315 | 115400 | 1877172600 | 27350 | 27350 | 27450 | 27350 | 311 |
| 520 | 20240315 | 115300 | 1868658450 | 27400 | 27400 | 27450 | 27350 | 523 |
| 521 | 20240315 | 115200 | 1854329050 | 27400 | 27400 | 27450 | 27400 | 343 |
| 522 | 20240315 | 115100 | 1844928700 | 27450 | 27450 | 27450 | 27400 | 387 |
| 523 | 20240315 | 115000 | 1834319450 | 27400 | 27400 | 27450 | 27400 | 615 |
| 524 | 20240315 | 114900 | 1817466050 | 27400 | 27400 | 27450 | 27400 | 429 |
| 525 | 20240315 | 114800 | 1805710750 | 27450 | 27400 | 27450 | 27400 | 516 |
| 526 | 20240315 | 114700 | 1791571000 | 27450 | 27400 | 27450 | 27400 | 259 |
| 527 | 20240315 | 114600 | 1784471600 | 27450 | 27450 | 27450 | 27400 | 357 |
| 528 | 20240315 | 114500 | 1774688850 | 27450 | 27400 | 27450 | 27400 | 353 |
| 529 | 20240315 | 114400 | 1765015150 | 27400 | 27350 | 27400 | 27300 | 2205 |
| 530 | 20240315 | 114300 | 1704687350 | 27350 | 27450 | 27450 | 27300 | 2314 |
| 531 | 20240315 | 114200 | 1641328050 | 27400 | 27450 | 27450 | 27400 | 257 |
| 532 | 20240315 | 114100 | 1634282500 | 27400 | 27400 | 27450 | 27400 | 336 |
| 533 | 20240315 | 114000 | 1625074550 | 27450 | 27500 | 27550 | 27400 | 3819 |
| 534 | 20240315 | 113900 | 1520125100 | 27500 | 27500 | 27550 | 27500 | 142 |
| 535 | 20240315 | 113800 | 1516219750 | 27550 | 27500 | 27550 | 27500 | 390 |
| 536 | 20240315 | 113700 | 1505493350 | 27500 | 27600 | 27600 | 27500 | 516 |
| 537 | 20240315 | 113600 | 1491288250 | 27550 | 27500 | 27550 | 27500 | 259 |
| 538 | 20240315 | 113500 | 1484160250 | 27500 | 27550 | 27600 | 27500 | 333 |
| 539 | 20240315 | 113400 | 1474997550 | 27550 | 27550 | 27600 | 27500 | 639 |
| 540 | 20240315 | 113300 | 1457407350 | 27500 | 27550 | 27600 | 27500 | 426 |
| 541 | 20240315 | 113200 | 1445680800 | 27500 | 27500 | 27550 | 27500 | 518 |
| 542 | 20240315 | 113100 | 1431431200 | 27500 | 27500 | 27550 | 27500 | 185 |
| 543 | 20240315 | 113000 | 1426343100 | 27500 | 27600 | 27600 | 27500 | 818 |
| 544 | 20240315 | 112900 | 1403817350 | 27600 | 27550 | 27600 | 27550 | 564 |
| 545 | 20240315 | 112800 | 1388268550 | 27600 | 27550 | 27600 | 27550 | 722 |
| 546 | 20240315 | 112700 | 1368356750 | 27600 | 27600 | 27600 | 27550 | 368 |
| 547 | 20240315 | 112600 | 1358217700 | 27550 | 27600 | 27600 | 27550 | 693 |
| 548 | 20240315 | 112500 | 1339109350 | 27600 | 27550 | 27600 | 27550 | 845 |
| 549 | 20240315 | 112400 | 1315827600 | 27550 | 27600 | 27600 | 27550 | 530 |
| 550 | 20240315 | 112300 | 1301219450 | 27550 | 27600 | 27650 | 27550 | 550 |
| 551 | 20240315 | 112200 | 1286056350 | 27600 | 27600 | 27650 | 27600 | 712 |
| 552 | 20240315 | 112100 | 1266402450 | 27650 | 27600 | 27650 | 27600 | 353 |
| 553 | 20240315 | 112000 | 1256658650 | 27650 | 27600 | 27700 | 27600 | 519 |
| 554 | 20240315 | 111900 | 1242319000 | 27650 | 27650 | 27650 | 27600 | 446 |
| 555 | 20240315 | 111800 | 1230007400 | 27650 | 27600 | 27650 | 27600 | 414 |
| 556 | 20240315 | 111700 | 1218573900 | 27600 | 27650 | 27650 | 27600 | 509 |
| 557 | 20240315 | 111600 | 1204518100 | 27600 | 27600 | 27650 | 27600 | 244 |
| 558 | 20240315 | 111500 | 1197780550 | 27600 | 27600 | 27650 | 27600 | 765 |
| 559 | 20240315 | 111400 | 1176655600 | 27600 | 27600 | 27650 | 27600 | 210 |
| 560 | 20240315 | 111300 | 1170859100 | 27650 | 27600 | 27700 | 27600 | 458 |
| 561 | 20240315 | 111200 | 1158204300 | 27650 | 27550 | 27650 | 27550 | 564 |
| 562 | 20240315 | 111100 | 1142639300 | 27600 | 27550 | 27650 | 27550 | 2120 |
| 563 | 20240315 | 111000 | 1084140950 | 27550 | 27600 | 27600 | 27550 | 431 |
| 564 | 20240315 | 110900 | 1072252350 | 27700 | 27550 | 27700 | 27550 | 864 |
| 565 | 20240315 | 110800 | 1048421300 | 27550 | 27600 | 27650 | 27550 | 420 |
| 566 | 20240315 | 110700 | 1036844150 | 27600 | 27600 | 27650 | 27600 | 1388 |
| 567 | 20240315 | 110600 | 998534150 | 27650 | 27650 | 27700 | 27600 | 358 |
| 568 | 20240315 | 110500 | 988640300 | 27650 | 27600 | 27650 | 27600 | 973 |
| 569 | 20240315 | 110400 | 961784950 | 27650 | 27600 | 27650 | 27600 | 456 |
| 570 | 20240315 | 110300 | 949197550 | 27600 | 27650 | 27650 | 27600 | 141 |
| 571 | 20240315 | 110200 | 945304450 | 27650 | 27600 | 27700 | 27600 | 350 |
| 572 | 20240315 | 110100 | 935637500 | 27650 | 27650 | 27650 | 27600 | 556 |
| 573 | 20240315 | 110000 | 920277050 | 27600 | 27650 | 27700 | 27600 | 319 |
| 574 | 20240315 | 105900 | 911470200 | 27650 | 27650 | 27700 | 27650 | 460 |
| 575 | 20240315 | 105800 | 898750750 | 27650 | 27600 | 27650 | 27600 | 81 |
| 576 | 20240315 | 105700 | 896513400 | 27600 | 27650 | 27650 | 27600 | 463 |
| 577 | 20240315 | 105600 | 883725800 | 27650 | 27650 | 27650 | 27600 | 145 |
| 578 | 20240315 | 105500 | 879721650 | 27650 | 27650 | 27650 | 27600 | 303 |
| 579 | 20240315 | 105400 | 871347600 | 27600 | 27600 | 27650 | 27600 | 354 |
| 580 | 20240315 | 105300 | 861574700 | 27600 | 27600 | 27650 | 27600 | 174 |
| 581 | 20240315 | 105200 | 856771400 | 27600 | 27600 | 27650 | 27600 | 87 |
| 582 | 20240315 | 105100 | 854368000 | 27650 | 27650 | 27650 | 27600 | 264 |
| 583 | 20240315 | 105000 | 847070950 | 27650 | 27650 | 27650 | 27600 | 422 |
| 584 | 20240315 | 104900 | 835419550 | 27650 | 27600 | 27700 | 27600 | 301 |
| 585 | 20240315 | 104800 | 827097500 | 27650 | 27650 | 27700 | 27600 | 120 |
| 586 | 20240315 | 104700 | 823782250 | 27650 | 27650 | 27650 | 27600 | 366 |
| 587 | 20240315 | 104600 | 813671100 | 27650 | 27700 | 27700 | 27600 | 341 |
| 588 | 20240315 | 104500 | 804252100 | 27750 | 27700 | 27750 | 27650 | 154 |
| 589 | 20240315 | 104400 | 799986600 | 27700 | 27650 | 27700 | 27650 | 142 |
| 590 | 20240315 | 104300 | 796059350 | 27650 | 27700 | 27700 | 27650 | 419 |
| 591 | 20240315 | 104200 | 784471100 | 27650 | 27700 | 27700 | 27650 | 48 |
| 592 | 20240315 | 104100 | 783143250 | 27700 | 27700 | 27750 | 27650 | 321 |
| 593 | 20240315 | 104000 | 774260250 | 27700 | 27700 | 27700 | 27650 | 304 |
| 594 | 20240315 | 103900 | 765845300 | 27650 | 27700 | 27700 | 27650 | 791 |
| 595 | 20240315 | 103800 | 743972350 | 27700 | 27750 | 27750 | 27700 | 161 |
| 596 | 20240315 | 103700 | 739508300 | 27700 | 27700 | 27750 | 27700 | 100 |
| 597 | 20240315 | 103600 | 736738050 | 27700 | 27700 | 27750 | 27650 | 239 |
| 598 | 20240315 | 103500 | 730124450 | 27750 | 27700 | 27750 | 27700 | 179 |
| 599 | 20240315 | 103400 | 725164400 | 27700 | 27750 | 27750 | 27700 | 164 |
| 600 | 20240315 | 103300 | 720616400 | 27700 | 27700 | 27700 | 27650 | 104 |
| 601 | 20240315 | 103200 | 717736050 | 27700 | 27750 | 27750 | 27650 | 342 |
| 602 | 20240315 | 103100 | 708267900 | 27750 | 27700 | 27750 | 27700 | 177 |
| 603 | 20240315 | 103000 | 703361250 | 27700 | 27650 | 27700 | 27650 | 33 |
| 604 | 20240315 | 102900 | 702448250 | 27650 | 27650 | 27700 | 27650 | 323 |
| 605 | 20240315 | 102800 | 693514400 | 27700 | 27750 | 27750 | 27700 | 90 |
| 606 | 20240315 | 102700 | 691021100 | 27750 | 27750 | 27750 | 27700 | 131 |
| 607 | 20240315 | 102600 | 687388600 | 27750 | 27700 | 27750 | 27650 | 237 |
| 608 | 20240315 | 102500 | 680828200 | 27700 | 27650 | 27700 | 27600 | 770 |
| 609 | 20240315 | 102400 | 659539700 | 27700 | 27650 | 27700 | 27650 | 47 |
| 610 | 20240315 | 102300 | 658237850 | 27700 | 27650 | 27700 | 27650 | 262 |
| 611 | 20240315 | 102200 | 650982700 | 27700 | 27700 | 27700 | 27650 | 70 |
| 612 | 20240315 | 102100 | 649044900 | 27700 | 27750 | 27750 | 27700 | 217 |
| 613 | 20240315 | 102000 | 643033400 | 27750 | 27750 | 27750 | 27700 | 127 |
| 614 | 20240315 | 101900 | 639514850 | 27700 | 27700 | 27700 | 27650 | 151 |
| 615 | 20240315 | 101800 | 635332750 | 27700 | 27800 | 27800 | 27650 | 855 |
| 616 | 20240315 | 101700 | 611653250 | 27800 | 27800 | 27800 | 27750 | 122 |
| 617 | 20240315 | 101600 | 608262600 | 27800 | 27700 | 27800 | 27700 | 245 |
| 618 | 20240315 | 101500 | 601465650 | 27700 | 27750 | 27750 | 27700 | 231 |
| 619 | 20240315 | 101400 | 595064800 | 27750 | 27800 | 27850 | 27750 | 258 |
| 620 | 20240315 | 101300 | 587898950 | 27850 | 27750 | 27850 | 27750 | 244 |
| 621 | 20240315 | 101200 | 581120350 | 27750 | 27750 | 27750 | 27700 | 187 |
| 622 | 20240315 | 101100 | 575931300 | 27700 | 27800 | 27800 | 27700 | 148 |
| 623 | 20240315 | 101000 | 571823450 | 27750 | 27800 | 27800 | 27750 | 254 |
| 624 | 20240315 | 100900 | 564773900 | 27750 | 27750 | 27800 | 27750 | 236 |
| 625 | 20240315 | 100800 | 558216000 | 27800 | 27850 | 27850 | 27750 | 146 |
| 626 | 20240315 | 100700 | 554158700 | 27850 | 27850 | 27850 | 27800 | 368 |
| 627 | 20240315 | 100600 | 543922850 | 27850 | 27900 | 27900 | 27800 | 190 |
| 628 | 20240315 | 100500 | 538637400 | 27900 | 27900 | 27900 | 27850 | 73 |
| 629 | 20240315 | 100400 | 536603650 | 27900 | 27900 | 28000 | 27900 | 63 |
| 630 | 20240315 | 100300 | 534842800 | 27850 | 27900 | 28000 | 27800 | 353 |
| 631 | 20240315 | 100200 | 525001400 | 27950 | 27900 | 27950 | 27850 | 198 |
| 632 | 20240315 | 100100 | 519479900 | 27950 | 27950 | 27950 | 27950 | 131 |
| 633 | 20240315 | 100000 | 515818450 | 27950 | 27850 | 28000 | 27800 | 268 |
| 634 | 20240315 | 095900 | 508355600 | 27900 | 27900 | 27900 | 27850 | 307 |
| 635 | 20240315 | 095800 | 499795700 | 27900 | 27850 | 27900 | 27850 | 16 |
| 636 | 20240315 | 095700 | 499349700 | 27900 | 27900 | 27900 | 27850 | 136 |
| 637 | 20240315 | 095600 | 495557600 | 27900 | 27850 | 27900 | 27800 | 363 |
| 638 | 20240315 | 095500 | 485450700 | 27850 | 27850 | 27850 | 27800 | 66 |
| 639 | 20240315 | 095400 | 483615300 | 27850 | 27850 | 27850 | 27850 | 103 |
| 640 | 20240315 | 095300 | 480746750 | 27850 | 27900 | 27900 | 27800 | 115 |
| 641 | 20240315 | 095200 | 477543500 | 27900 | 27950 | 27950 | 27800 | 447 |
| 642 | 20240315 | 095100 | 465076250 | 27950 | 27850 | 27950 | 27850 | 95 |
| 643 | 20240315 | 095000 | 462430150 | 27850 | 27850 | 27900 | 27800 | 481 |
| 644 | 20240315 | 094900 | 449036200 | 27850 | 27850 | 27850 | 27750 | 270 |
| 645 | 20240315 | 094800 | 441534350 | 27850 | 27800 | 27850 | 27750 | 342 |
| 646 | 20240315 | 094700 | 432029100 | 27800 | 27750 | 27800 | 27750 | 80 |
| 647 | 20240315 | 094600 | 429808850 | 27800 | 27750 | 27800 | 27750 | 46 |
| 648 | 20240315 | 094500 | 428530100 | 27700 | 27750 | 27800 | 27700 | 425 |
| 649 | 20240315 | 094400 | 416741550 | 27750 | 27800 | 27800 | 27750 | 54 |
| 650 | 20240315 | 094300 | 415241300 | 27800 | 27850 | 27850 | 27800 | 82 |
| 651 | 20240315 | 094200 | 412961400 | 27800 | 27750 | 27900 | 27750 | 456 |
| 652 | 20240315 | 094100 | 400290850 | 27800 | 27750 | 27800 | 27750 | 174 |
| 653 | 20240315 | 094000 | 395455950 | 27750 | 27750 | 27750 | 27750 | 104 |
| 654 | 20240315 | 093900 | 392569950 | 27750 | 27800 | 27800 | 27750 | 557 |
| 655 | 20240315 | 093800 | 377102450 | 27800 | 27800 | 27850 | 27750 | 480 |
| 656 | 20240315 | 093700 | 363761900 | 27750 | 27800 | 27800 | 27750 | 29 |
| 657 | 20240315 | 093600 | 362956600 | 27800 | 27800 | 27800 | 27800 | 46 |
| 658 | 20240315 | 093500 | 361677800 | 27850 | 27850 | 27850 | 27800 | 103 |
| 659 | 20240315 | 093400 | 358812200 | 27850 | 27800 | 27850 | 27800 | 377 |
| 660 | 20240315 | 093300 | 348330200 | 27800 | 27800 | 27800 | 27800 | 66 |
| 661 | 20240315 | 093200 | 346495400 | 27800 | 27750 | 27850 | 27700 | 265 |
| 662 | 20240315 | 093100 | 339139900 | 27800 | 27750 | 27800 | 27750 | 183 |
| 663 | 20240315 | 093000 | 334059500 | 27850 | 27750 | 27850 | 27750 | 135 |
| 664 | 20240315 | 092900 | 330313050 | 27700 | 27750 | 27750 | 27600 | 292 |
| 665 | 20240315 | 092800 | 322223800 | 27850 | 27750 | 27850 | 27750 | 185 |
| 666 | 20240315 | 092700 | 317089050 | 27600 | 27700 | 27800 | 27600 | 702 |
| 667 | 20240315 | 092600 | 297630500 | 27700 | 27650 | 27750 | 27650 | 311 |
| 668 | 20240315 | 092500 | 289020650 | 27650 | 27650 | 27650 | 27600 | 151 |
| 669 | 20240315 | 092400 | 284847750 | 27650 | 27600 | 27650 | 27600 | 166 |
| 670 | 20240315 | 092300 | 280265650 | 27600 | 27600 | 27600 | 27600 | 713 |
| 671 | 20240315 | 092200 | 260586850 | 27600 | 27600 | 27600 | 27600 | 1744 |
| 672 | 20240315 | 092100 | 212452450 | 27500 | 27600 | 27600 | 27500 | 3782 |
| 673 | 20240315 | 092000 | 108195600 | 27600 | 27700 | 27700 | 27600 | 453 |
| 674 | 20240315 | 091900 | 95669400 | 27700 | 27700 | 27750 | 27700 | 249 |
| 675 | 20240315 | 091800 | 88772050 | 27700 | 27700 | 27700 | 27700 | 64 |
| 676 | 20240315 | 091700 | 86999250 | 27700 | 27700 | 27700 | 27700 | 3 |
| 677 | 20240315 | 091600 | 86916150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 678 | 20240315 | 091500 | 86916150 | 27700 | 27650 | 27750 | 27650 | 61 |
| 679 | 20240315 | 091400 | 85227350 | 27700 | 27700 | 27700 | 27700 | 72 |
| 680 | 20240315 | 091300 | 83232950 | 27700 | 27800 | 27800 | 27700 | 45 |
| 681 | 20240315 | 091200 | 81984100 | 27800 | 27900 | 27900 | 27800 | 13 |
| 682 | 20240315 | 091100 | 81622500 | 27900 | 27750 | 27900 | 27750 | 261 |
| 683 | 20240315 | 091000 | 74379550 | 27750 | 27750 | 27750 | 27750 | 42 |
| 684 | 20240315 | 090900 | 73214050 | 27750 | 27650 | 27750 | 27650 | 65 |
| 685 | 20240315 | 090800 | 71416100 | 27650 | 27700 | 27700 | 27650 | 85 |
| 686 | 20240315 | 090700 | 69061850 | 27650 | 27650 | 27650 | 27650 | 0 |
| 687 | 20240315 | 090600 | 69061850 | 27650 | 27650 | 27650 | 27650 | 0 |
| 688 | 20240315 | 090500 | 69061850 | 27650 | 27700 | 27700 | 27650 | 199 |
| 689 | 20240315 | 090400 | 63552600 | 27700 | 27650 | 27700 | 27650 | 262 |
| 690 | 20240315 | 090300 | 56306250 | 27650 | 27650 | 27650 | 27500 | 612 |
| 691 | 20240315 | 090200 | 39429800 | 27600 | 27700 | 27750 | 27600 | 727 |
| 692 | 20240315 | 090100 | 19315450 | 27700 | 27950 | 27950 | 27700 | 18 |
| 693 | 20240315 | 090000 | 18814600 | 28000 | 28150 | 28150 | 27600 | 676 |