37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 204300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 3 | 20240314 | 204200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20240314 | 204100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20240314 | 204000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20240314 | 203900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20240314 | 203800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20240314 | 203700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20240314 | 203600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20240314 | 203500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20240314 | 203400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20240314 | 203300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20240314 | 203200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20240314 | 203100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20240314 | 203000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20240314 | 202900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20240314 | 202800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20240314 | 202700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20240314 | 202600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20240314 | 202500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20240314 | 202400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20240314 | 202300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20240314 | 202200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20240314 | 202100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20240314 | 202000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20240314 | 201900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20240314 | 201800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20240314 | 201700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20240314 | 201600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20240314 | 201500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20240314 | 201400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20240314 | 201300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 33 | 20240314 | 201200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20240314 | 201100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20240314 | 201000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20240314 | 200900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20240314 | 200800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20240314 | 200700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20240314 | 200600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20240314 | 200500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20240314 | 200400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20240314 | 200300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20240314 | 200200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20240314 | 200100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20240314 | 200000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20240314 | 195900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20240314 | 195800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20240314 | 195700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20240314 | 195600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20240314 | 195500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20240314 | 195400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20240314 | 195300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20240314 | 195200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20240314 | 195100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20240314 | 195000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20240314 | 194900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20240314 | 194800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20240314 | 194700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20240314 | 194600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20240314 | 194500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20240314 | 194400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20240314 | 194300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 63 | 20240314 | 194200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20240314 | 194100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20240314 | 194000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20240314 | 193900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20240314 | 193800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20240314 | 193700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20240314 | 193600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20240314 | 193500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20240314 | 193400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20240314 | 193300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20240314 | 193200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20240314 | 193100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20240314 | 193000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20240314 | 192900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20240314 | 192800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20240314 | 192700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20240314 | 192600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20240314 | 192500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20240314 | 192400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20240314 | 192300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20240314 | 192200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20240314 | 192100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20240314 | 192000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20240314 | 191900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20240314 | 191800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20240314 | 191700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20240314 | 191600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20240314 | 191500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20240314 | 191400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20240314 | 191300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 93 | 20240314 | 191200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20240314 | 191100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20240314 | 191000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20240314 | 190900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20240314 | 190800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20240314 | 190700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20240314 | 190600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20240314 | 190500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20240314 | 190400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20240314 | 190300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20240314 | 190200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20240314 | 190100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20240314 | 190000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20240314 | 185900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20240314 | 185800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20240314 | 185700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20240314 | 185600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20240314 | 185500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20240314 | 185400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20240314 | 185300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20240314 | 185200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20240314 | 185100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20240314 | 185000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20240314 | 184900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20240314 | 184800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20240314 | 184700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20240314 | 184600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20240314 | 184500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20240314 | 184400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20240314 | 184300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 123 | 20240314 | 184200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20240314 | 184100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20240314 | 184000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20240314 | 183900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20240314 | 183800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20240314 | 183700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20240314 | 183600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20240314 | 183500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20240314 | 183400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20240314 | 183300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20240314 | 183200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20240314 | 183100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20240314 | 183000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20240314 | 182900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20240314 | 182800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20240314 | 182700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20240314 | 182600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20240314 | 182500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20240314 | 182400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20240314 | 182300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20240314 | 182200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20240314 | 182100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20240314 | 182000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20240314 | 181900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20240314 | 181800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20240314 | 181700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20240314 | 181600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20240314 | 181500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20240314 | 181400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20240314 | 181300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 153 | 20240314 | 181200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20240314 | 181100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20240314 | 181000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20240314 | 180900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20240314 | 180800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20240314 | 180700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20240314 | 180600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20240314 | 180500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20240314 | 180400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20240314 | 180300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20240314 | 180200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20240314 | 180100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20240314 | 180000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20240314 | 175900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20240314 | 175800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20240314 | 175700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20240314 | 175600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20240314 | 175500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20240314 | 175400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20240314 | 175300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20240314 | 175200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20240314 | 175100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20240314 | 175000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20240314 | 174900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20240314 | 174800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20240314 | 174700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20240314 | 174600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20240314 | 174500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20240314 | 174400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20240314 | 174300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 183 | 20240314 | 174200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20240314 | 174100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20240314 | 174000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20240314 | 173900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20240314 | 173800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20240314 | 173700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20240314 | 173600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20240314 | 173500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20240314 | 173400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20240314 | 173300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20240314 | 173200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20240314 | 173100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20240314 | 173000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20240314 | 172900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20240314 | 172800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20240314 | 172700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20240314 | 172600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20240314 | 172500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20240314 | 172400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20240314 | 172300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20240314 | 172200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20240314 | 172100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20240314 | 172000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20240314 | 171900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20240314 | 171800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20240314 | 171700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20240314 | 171600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20240314 | 171500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20240314 | 171400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20240314 | 171300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 213 | 20240314 | 171200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20240314 | 171100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20240314 | 171000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20240314 | 170900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20240314 | 170800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20240314 | 170700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20240314 | 170600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20240314 | 170500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20240314 | 170400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20240314 | 170300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20240314 | 170200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20240314 | 170100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20240314 | 170000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20240314 | 165900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20240314 | 165800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20240314 | 165700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20240314 | 165600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20240314 | 165500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20240314 | 165400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20240314 | 165300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20240314 | 165200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20240314 | 165100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20240314 | 165000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20240314 | 164900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20240314 | 164800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20240314 | 164700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20240314 | 164600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20240314 | 164500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20240314 | 164400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20240314 | 164300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 243 | 20240314 | 164200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20240314 | 164100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240314 | 164000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240314 | 163900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240314 | 163800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240314 | 163700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240314 | 163600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20240314 | 163500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20240314 | 163400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20240314 | 163300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20240314 | 163200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20240314 | 163100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20240314 | 163000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20240314 | 162900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20240314 | 162800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20240314 | 162700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20240314 | 162600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20240314 | 162500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20240314 | 162400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20240314 | 162300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20240314 | 162200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20240314 | 162100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20240314 | 162000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20240314 | 161900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20240314 | 161800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20240314 | 161700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20240314 | 161600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20240314 | 161500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20240314 | 161400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20240314 | 161300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 273 | 20240314 | 161200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20240314 | 161100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20240314 | 161000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20240314 | 160900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20240314 | 160800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20240314 | 160700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20240314 | 160600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20240314 | 160500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20240314 | 160400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20240314 | 160300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20240314 | 160200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20240314 | 160100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20240314 | 160000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20240314 | 155900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20240314 | 155800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20240314 | 155700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20240314 | 155600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20240314 | 155500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20240314 | 155400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20240314 | 155300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20240314 | 155200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20240314 | 155100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20240314 | 155000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20240314 | 154900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20240314 | 154800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 298 | 20240314 | 154700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 299 | 20240314 | 154600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 300 | 20240314 | 154500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 301 | 20240314 | 154400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 302 | 20240314 | 154300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 303 | 20240314 | 154200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 304 | 20240314 | 154100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 305 | 20240314 | 154000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 306 | 20240314 | 153900 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 307 | 20240314 | 153800 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 308 | 20240314 | 153700 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 309 | 20240314 | 153600 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 310 | 20240314 | 153500 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 311 | 20240314 | 153400 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 312 | 20240314 | 153300 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 313 | 20240314 | 153200 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 314 | 20240314 | 153100 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20240314 | 153000 | 7833046150 | 22750 | 22750 | 22750 | 22750 | 9507 |
| 316 | 20240314 | 152900 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 317 | 20240314 | 152800 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 318 | 20240314 | 152700 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 319 | 20240314 | 152600 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 320 | 20240314 | 152500 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 321 | 20240314 | 152400 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 322 | 20240314 | 152300 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 323 | 20240314 | 152200 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 324 | 20240314 | 152100 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 325 | 20240314 | 152000 | 7616761900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 326 | 20240314 | 151900 | 7616761900 | 22900 | 23000 | 23000 | 22850 | 3195 |
| 327 | 20240314 | 151800 | 7543592950 | 23000 | 22850 | 23000 | 22850 | 2892 |
| 328 | 20240314 | 151700 | 7477378700 | 22850 | 22900 | 22900 | 22850 | 650 |
| 329 | 20240314 | 151600 | 7462509500 | 23000 | 22900 | 23000 | 22850 | 4729 |
| 330 | 20240314 | 151500 | 7354220250 | 22900 | 22950 | 22950 | 22900 | 913 |
| 331 | 20240314 | 151400 | 7333286950 | 22950 | 22950 | 23000 | 22950 | 865 |
| 332 | 20240314 | 151300 | 7313428100 | 22950 | 23050 | 23050 | 22950 | 817 |
| 333 | 20240314 | 151200 | 7294651850 | 23050 | 23100 | 23100 | 23000 | 1166 |
| 334 | 20240314 | 151100 | 7267752500 | 23050 | 23050 | 23050 | 23050 | 211 |
| 335 | 20240314 | 151000 | 7262888950 | 23050 | 23100 | 23100 | 23050 | 424 |
| 336 | 20240314 | 150900 | 7253114900 | 23050 | 23050 | 23050 | 23050 | 70 |
| 337 | 20240314 | 150800 | 7251501400 | 23100 | 23100 | 23100 | 23050 | 858 |
| 338 | 20240314 | 150700 | 7231684100 | 23100 | 23100 | 23100 | 23050 | 180 |
| 339 | 20240314 | 150600 | 7227535000 | 23050 | 23050 | 23100 | 23050 | 1017 |
| 340 | 20240314 | 150500 | 7204091900 | 23050 | 23050 | 23050 | 23050 | 289 |
| 341 | 20240314 | 150400 | 7197430450 | 23000 | 23100 | 23100 | 23000 | 315 |
| 342 | 20240314 | 150300 | 7190181150 | 23000 | 23050 | 23050 | 23000 | 359 |
| 343 | 20240314 | 150200 | 7181911150 | 23050 | 23050 | 23050 | 23050 | 212 |
| 344 | 20240314 | 150100 | 7177024550 | 23050 | 23050 | 23050 | 23050 | 200 |
| 345 | 20240314 | 150000 | 7172414550 | 23100 | 23100 | 23100 | 23100 | 10 |
| 346 | 20240314 | 145900 | 7172183550 | 23100 | 23100 | 23100 | 22950 | 150 |
| 347 | 20240314 | 145800 | 7168732550 | 23100 | 23000 | 23100 | 22950 | 389 |
| 348 | 20240314 | 145700 | 7159780950 | 23000 | 23100 | 23100 | 22950 | 551 |
| 349 | 20240314 | 145600 | 7147101450 | 23000 | 23000 | 23000 | 23000 | 20 |
| 350 | 20240314 | 145500 | 7146641450 | 23100 | 23000 | 23100 | 23000 | 421 |
| 351 | 20240314 | 145400 | 7136958350 | 23000 | 23050 | 23100 | 23000 | 11 |
| 352 | 20240314 | 145300 | 7136704600 | 23100 | 23050 | 23100 | 23000 | 164 |
| 353 | 20240314 | 145200 | 7132926200 | 23000 | 23050 | 23050 | 23000 | 303 |
| 354 | 20240314 | 145100 | 7125956250 | 23050 | 23050 | 23050 | 23050 | 160 |
| 355 | 20240314 | 145000 | 7122268250 | 23050 | 23100 | 23100 | 23050 | 912 |
| 356 | 20240314 | 144900 | 7101246300 | 23150 | 23100 | 23150 | 23100 | 15 |
| 357 | 20240314 | 144800 | 7100899300 | 23200 | 23200 | 23200 | 23200 | 1 |
| 358 | 20240314 | 144700 | 7100876100 | 23100 | 23100 | 23200 | 23100 | 491 |
| 359 | 20240314 | 144600 | 7089533900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 360 | 20240314 | 144500 | 7089533900 | 23200 | 23200 | 23200 | 23000 | 3711 |
| 361 | 20240314 | 144400 | 7004009650 | 23200 | 23250 | 23250 | 23200 | 233 |
| 362 | 20240314 | 144300 | 6998604000 | 23250 | 23200 | 23250 | 23200 | 721 |
| 363 | 20240314 | 144200 | 6981870350 | 23200 | 23200 | 23200 | 23200 | 18 |
| 364 | 20240314 | 144100 | 6981452750 | 23250 | 23250 | 23250 | 23250 | 33 |
| 365 | 20240314 | 144000 | 6980685500 | 23300 | 23350 | 23350 | 23250 | 49 |
| 366 | 20240314 | 143900 | 6979542400 | 23350 | 23250 | 23350 | 23250 | 153 |
| 367 | 20240314 | 143800 | 6975984550 | 23250 | 23250 | 23250 | 23250 | 119 |
| 368 | 20240314 | 143700 | 6973217800 | 23400 | 23200 | 23400 | 23200 | 17 |
| 369 | 20240314 | 143600 | 6972822900 | 23400 | 23250 | 23400 | 23200 | 16 |
| 370 | 20240314 | 143500 | 6972451250 | 23400 | 23400 | 23400 | 23200 | 30 |
| 371 | 20240314 | 143400 | 6971754850 | 23200 | 23300 | 23400 | 23200 | 72 |
| 372 | 20240314 | 143300 | 6970082950 | 23400 | 23250 | 23400 | 23200 | 213 |
| 373 | 20240314 | 143200 | 6965120400 | 23350 | 23250 | 23400 | 23250 | 121 |
| 374 | 20240314 | 143100 | 6962306900 | 23250 | 23250 | 23250 | 23200 | 447 |
| 375 | 20240314 | 143000 | 6951917450 | 23300 | 23300 | 23300 | 23300 | 22 |
| 376 | 20240314 | 142900 | 6951404850 | 23300 | 23350 | 23350 | 23300 | 240 |
| 377 | 20240314 | 142800 | 6945808300 | 23350 | 23400 | 23400 | 23350 | 42 |
| 378 | 20240314 | 142700 | 6944827500 | 23400 | 23400 | 23400 | 23350 | 174 |
| 379 | 20240314 | 142600 | 6940755950 | 23350 | 23350 | 23400 | 23350 | 15 |
| 380 | 20240314 | 142500 | 6940405650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 381 | 20240314 | 142400 | 6940405650 | 23350 | 23350 | 23350 | 23350 | 104 |
| 382 | 20240314 | 142300 | 6937977250 | 23350 | 23400 | 23400 | 23350 | 43 |
| 383 | 20240314 | 142200 | 6936971150 | 23400 | 23350 | 23400 | 23300 | 64 |
| 384 | 20240314 | 142100 | 6935476750 | 23300 | 23350 | 23350 | 23300 | 35 |
| 385 | 20240314 | 142000 | 6934661150 | 23300 | 23350 | 23350 | 23300 | 1036 |
| 386 | 20240314 | 141900 | 6910501550 | 23400 | 23400 | 23400 | 23400 | 170 |
| 387 | 20240314 | 141800 | 6906523550 | 23400 | 23400 | 23400 | 23400 | 1 |
| 388 | 20240314 | 141700 | 6906500150 | 23350 | 23350 | 23400 | 23350 | 1710 |
| 389 | 20240314 | 141600 | 6866571550 | 23350 | 23350 | 23400 | 23350 | 207 |
| 390 | 20240314 | 141500 | 6861738050 | 23400 | 23400 | 23400 | 23400 | 22 |
| 391 | 20240314 | 141400 | 6861223250 | 23400 | 23350 | 23400 | 23350 | 32 |
| 392 | 20240314 | 141300 | 6860476000 | 23400 | 23400 | 23400 | 23400 | 151 |
| 393 | 20240314 | 141200 | 6856942600 | 23400 | 23450 | 23450 | 23400 | 240 |
| 394 | 20240314 | 141100 | 6851326550 | 23400 | 23400 | 23450 | 23400 | 19 |
| 395 | 20240314 | 141000 | 6850881900 | 23450 | 23450 | 23450 | 23400 | 80 |
| 396 | 20240314 | 140900 | 6849007650 | 23450 | 23400 | 23450 | 23350 | 474 |
| 397 | 20240314 | 140800 | 6837916050 | 23450 | 23450 | 23500 | 23450 | 235 |
| 398 | 20240314 | 140700 | 6832405250 | 23500 | 23500 | 23500 | 23450 | 162 |
| 399 | 20240314 | 140600 | 6828600400 | 23500 | 23450 | 23500 | 23450 | 14 |
| 400 | 20240314 | 140500 | 6828272000 | 23500 | 23450 | 23500 | 23450 | 102 |
| 401 | 20240314 | 140400 | 6825879700 | 23500 | 23500 | 23500 | 23450 | 208 |
| 402 | 20240314 | 140300 | 6820992400 | 23450 | 23450 | 23500 | 23450 | 230 |
| 403 | 20240314 | 140200 | 6815587950 | 23500 | 23400 | 23500 | 23400 | 136 |
| 404 | 20240314 | 140100 | 6812392950 | 23400 | 23400 | 23650 | 23400 | 10745 |
| 405 | 20240314 | 140000 | 6559485550 | 23400 | 23400 | 23400 | 23350 | 143 |
| 406 | 20240314 | 135900 | 6556140400 | 23400 | 23400 | 23400 | 23350 | 75 |
| 407 | 20240314 | 135800 | 6554386450 | 23400 | 23350 | 23400 | 23350 | 284 |
| 408 | 20240314 | 135700 | 6547748900 | 23400 | 23350 | 23400 | 23350 | 36 |
| 409 | 20240314 | 135600 | 6546907500 | 23400 | 23400 | 23400 | 23400 | 75 |
| 410 | 20240314 | 135500 | 6545152500 | 23400 | 23400 | 23450 | 23350 | 147 |
| 411 | 20240314 | 135400 | 6541709300 | 23400 | 23400 | 23450 | 23350 | 339 |
| 412 | 20240314 | 135300 | 6533776900 | 23450 | 23400 | 23450 | 23400 | 272 |
| 413 | 20240314 | 135200 | 6527412050 | 23400 | 23350 | 23400 | 23350 | 638 |
| 414 | 20240314 | 135100 | 6512489700 | 23350 | 23250 | 23350 | 23250 | 487 |
| 415 | 20240314 | 135000 | 6501161700 | 23250 | 23300 | 23350 | 23250 | 139 |
| 416 | 20240314 | 134900 | 6497923750 | 23300 | 23300 | 23350 | 23300 | 2315 |
| 417 | 20240314 | 134800 | 6443906650 | 23350 | 23350 | 23350 | 23300 | 694 |
| 418 | 20240314 | 134700 | 6427727300 | 23350 | 23350 | 23350 | 23350 | 411 |
| 419 | 20240314 | 134600 | 6418130450 | 23200 | 23350 | 23350 | 23200 | 2 |
| 420 | 20240314 | 134500 | 6418083900 | 23100 | 23300 | 23300 | 23100 | 2366 |
| 421 | 20240314 | 134400 | 6363130550 | 23300 | 23300 | 23300 | 23300 | 100 |
| 422 | 20240314 | 134300 | 6360800550 | 23300 | 23250 | 23300 | 23250 | 105 |
| 423 | 20240314 | 134200 | 6358359250 | 23250 | 23250 | 23250 | 23250 | 10 |
| 424 | 20240314 | 134100 | 6358126750 | 23300 | 23250 | 23300 | 23250 | 113 |
| 425 | 20240314 | 134000 | 6355494450 | 23250 | 23300 | 23300 | 23250 | 821 |
| 426 | 20240314 | 133900 | 6336405150 | 23250 | 23300 | 23300 | 23250 | 501 |
| 427 | 20240314 | 133800 | 6324756850 | 23250 | 23250 | 23250 | 23250 | 892 |
| 428 | 20240314 | 133700 | 6304017850 | 23300 | 23350 | 23350 | 23300 | 1329 |
| 429 | 20240314 | 133600 | 6273035100 | 23350 | 23350 | 23350 | 23350 | 6 |
| 430 | 20240314 | 133500 | 6272895000 | 23350 | 23350 | 23400 | 23350 | 285 |
| 431 | 20240314 | 133400 | 6266239750 | 23400 | 23350 | 23400 | 23350 | 220 |
| 432 | 20240314 | 133300 | 6261102250 | 23350 | 23300 | 23350 | 23300 | 66 |
| 433 | 20240314 | 133200 | 6259563500 | 23350 | 23400 | 23400 | 23350 | 1067 |
| 434 | 20240314 | 133100 | 6234627500 | 23400 | 23350 | 23450 | 23350 | 2311 |
| 435 | 20240314 | 133000 | 6180507250 | 23350 | 23350 | 23350 | 23350 | 1267 |
| 436 | 20240314 | 132900 | 6150922800 | 23350 | 23400 | 23400 | 23200 | 649 |
| 437 | 20240314 | 132800 | 6135759150 | 23400 | 23200 | 23450 | 23200 | 8648 |
| 438 | 20240314 | 132700 | 5933909150 | 23200 | 23100 | 23200 | 23100 | 2494 |
| 439 | 20240314 | 132600 | 5876168600 | 23100 | 23050 | 23100 | 23050 | 219 |
| 440 | 20240314 | 132500 | 5871120600 | 23100 | 23050 | 23100 | 23050 | 2134 |
| 441 | 20240314 | 132400 | 5821830900 | 23100 | 23050 | 23100 | 23050 | 177 |
| 442 | 20240314 | 132300 | 5817750500 | 23050 | 23050 | 23050 | 23050 | 871 |
| 443 | 20240314 | 132200 | 5797673950 | 23100 | 23050 | 23100 | 23050 | 2013 |
| 444 | 20240314 | 132100 | 5751223600 | 23000 | 22850 | 23000 | 22850 | 4052 |
| 445 | 20240314 | 132000 | 5658143450 | 22900 | 22900 | 22900 | 22900 | 320 |
| 446 | 20240314 | 131900 | 5650815450 | 22900 | 22850 | 22900 | 22850 | 374 |
| 447 | 20240314 | 131800 | 5642267550 | 22850 | 22900 | 22900 | 22850 | 608 |
| 448 | 20240314 | 131700 | 5628344900 | 22950 | 22900 | 22950 | 22900 | 71 |
| 449 | 20240314 | 131600 | 5626718950 | 22950 | 22950 | 22950 | 22950 | 2 |
| 450 | 20240314 | 131500 | 5626673050 | 22950 | 22900 | 22950 | 22900 | 430 |
| 451 | 20240314 | 131400 | 5616823550 | 22950 | 22900 | 22950 | 22850 | 1160 |
| 452 | 20240314 | 131300 | 5590298950 | 22950 | 22900 | 22950 | 22900 | 586 |
| 453 | 20240314 | 131200 | 5576879500 | 22900 | 22900 | 22900 | 22900 | 26 |
| 454 | 20240314 | 131100 | 5576284100 | 22900 | 22900 | 22900 | 22900 | 483 |
| 455 | 20240314 | 131000 | 5565223400 | 22900 | 22850 | 22900 | 22850 | 78 |
| 456 | 20240314 | 130900 | 5563437700 | 22850 | 22900 | 22900 | 22850 | 143 |
| 457 | 20240314 | 130800 | 5560169600 | 22850 | 22850 | 22950 | 22850 | 46 |
| 458 | 20240314 | 130700 | 5559118400 | 22950 | 22950 | 22950 | 22950 | 286 |
| 459 | 20240314 | 130600 | 5552554700 | 22950 | 22900 | 22950 | 22900 | 31 |
| 460 | 20240314 | 130500 | 5551843600 | 22900 | 22800 | 22900 | 22750 | 3520 |
| 461 | 20240314 | 130400 | 5471339700 | 22750 | 22750 | 22800 | 22750 | 265 |
| 462 | 20240314 | 130300 | 5465309200 | 22750 | 22750 | 22750 | 22750 | 222 |
| 463 | 20240314 | 130200 | 5460258700 | 22750 | 22800 | 22800 | 22750 | 289 |
| 464 | 20240314 | 130100 | 5453681250 | 22750 | 22750 | 22750 | 22750 | 585 |
| 465 | 20240314 | 130000 | 5440372500 | 22750 | 22750 | 22800 | 22750 | 380 |
| 466 | 20240314 | 125900 | 5431727450 | 22750 | 22750 | 22800 | 22700 | 379 |
| 467 | 20240314 | 125800 | 5423107650 | 22750 | 22750 | 22750 | 22750 | 1262 |
| 468 | 20240314 | 125700 | 5394397150 | 22700 | 22750 | 22750 | 22700 | 462 |
| 469 | 20240314 | 125600 | 5383894600 | 22750 | 22750 | 22750 | 22700 | 1018 |
| 470 | 20240314 | 125500 | 5360775250 | 22700 | 22750 | 22750 | 22700 | 561 |
| 471 | 20240314 | 125400 | 5348014250 | 22750 | 22850 | 22850 | 22650 | 5055 |
| 472 | 20240314 | 125300 | 5233232900 | 22850 | 22750 | 22850 | 22750 | 190 |
| 473 | 20240314 | 125200 | 5228908400 | 22750 | 22800 | 22800 | 22700 | 4947 |
| 474 | 20240314 | 125100 | 5116347600 | 22800 | 22800 | 22850 | 22800 | 335 |
| 475 | 20240314 | 125000 | 5108709550 | 22800 | 22800 | 22850 | 22750 | 1035 |
| 476 | 20240314 | 124900 | 5085128250 | 22750 | 22800 | 22850 | 22750 | 2788 |
| 477 | 20240314 | 124800 | 5021569300 | 22800 | 22800 | 22850 | 22800 | 1260 |
| 478 | 20240314 | 124700 | 4992839600 | 22800 | 22800 | 22850 | 22800 | 320 |
| 479 | 20240314 | 124600 | 4985537300 | 22800 | 22850 | 22850 | 22800 | 2201 |
| 480 | 20240314 | 124500 | 4935284250 | 22900 | 22850 | 22900 | 22850 | 706 |
| 481 | 20240314 | 124400 | 4919151100 | 22900 | 22900 | 22900 | 22900 | 598 |
| 482 | 20240314 | 124300 | 4905456900 | 22900 | 22950 | 22950 | 22900 | 1456 |
| 483 | 20240314 | 124200 | 4872114250 | 22950 | 22950 | 22950 | 22900 | 179 |
| 484 | 20240314 | 124100 | 4868007200 | 22950 | 22950 | 22950 | 22950 | 10 |
| 485 | 20240314 | 124000 | 4867777700 | 22900 | 22950 | 22950 | 22900 | 2169 |
| 486 | 20240314 | 123900 | 4818106350 | 22950 | 22950 | 22950 | 22900 | 213 |
| 487 | 20240314 | 123800 | 4813218200 | 22900 | 22950 | 22950 | 22900 | 185 |
| 488 | 20240314 | 123700 | 4808973000 | 22950 | 22950 | 22950 | 22900 | 122 |
| 489 | 20240314 | 123600 | 4806176150 | 22950 | 22900 | 22950 | 22900 | 40 |
| 490 | 20240314 | 123500 | 4805259900 | 22900 | 22900 | 22900 | 22900 | 20 |
| 491 | 20240314 | 123400 | 4804801900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 492 | 20240314 | 123300 | 4804801900 | 22900 | 22950 | 22950 | 22900 | 305 |
| 493 | 20240314 | 123200 | 4797802400 | 22950 | 22950 | 22950 | 22950 | 25 |
| 494 | 20240314 | 123100 | 4797228650 | 22950 | 22900 | 22950 | 22900 | 15 |
| 495 | 20240314 | 123000 | 4796884900 | 22900 | 22900 | 22900 | 22900 | 1 |
| 496 | 20240314 | 122900 | 4796862000 | 22900 | 22950 | 22950 | 22900 | 867 |
| 497 | 20240314 | 122800 | 4776969350 | 23000 | 23000 | 23000 | 23000 | 10 |
| 498 | 20240314 | 122700 | 4776739350 | 23000 | 23000 | 23000 | 23000 | 102 |
| 499 | 20240314 | 122600 | 4774393350 | 23000 | 23000 | 23100 | 23000 | 502 |
| 500 | 20240314 | 122500 | 4762847200 | 22950 | 23050 | 23050 | 22950 | 103 |
| 501 | 20240314 | 122400 | 4760480950 | 23100 | 23100 | 23100 | 23100 | 1 |
| 502 | 20240314 | 122300 | 4760457850 | 22950 | 23100 | 23100 | 22950 | 1004 |
| 503 | 20240314 | 122200 | 4737269950 | 23100 | 22950 | 23100 | 22950 | 530 |
| 504 | 20240314 | 122100 | 4725082050 | 22950 | 22950 | 22950 | 22950 | 843 |
| 505 | 20240314 | 122000 | 4705735200 | 22950 | 22950 | 22950 | 22950 | 51 |
| 506 | 20240314 | 121900 | 4704564750 | 23000 | 23000 | 23000 | 23000 | 75 |
| 507 | 20240314 | 121800 | 4702839750 | 23100 | 23100 | 23100 | 23000 | 143 |
| 508 | 20240314 | 121700 | 4699536650 | 23050 | 23050 | 23100 | 23050 | 25 |
| 509 | 20240314 | 121600 | 4698960350 | 23050 | 23000 | 23050 | 23000 | 2598 |
| 510 | 20240314 | 121500 | 4639203900 | 23000 | 23100 | 23100 | 23000 | 101 |
| 511 | 20240314 | 121400 | 4636875800 | 23000 | 23050 | 23050 | 23000 | 374 |
| 512 | 20240314 | 121300 | 4628255150 | 23000 | 23050 | 23050 | 23000 | 690 |
| 513 | 20240314 | 121200 | 4612357950 | 23100 | 23050 | 23100 | 23050 | 1736 |
| 514 | 20240314 | 121100 | 4572341350 | 23000 | 23050 | 23050 | 23000 | 91 |
| 515 | 20240314 | 121000 | 4570245600 | 23050 | 23000 | 23050 | 23000 | 320 |
| 516 | 20240314 | 120900 | 4562884600 | 23050 | 23050 | 23050 | 23050 | 217 |
| 517 | 20240314 | 120800 | 4557882750 | 23050 | 23000 | 23050 | 23000 | 3 |
| 518 | 20240314 | 120700 | 4557813700 | 23050 | 23000 | 23050 | 23000 | 172 |
| 519 | 20240314 | 120600 | 4553851650 | 23000 | 23000 | 23000 | 23000 | 562 |
| 520 | 20240314 | 120500 | 4540925650 | 23000 | 23000 | 23000 | 22950 | 625 |
| 521 | 20240314 | 120400 | 4526551050 | 23000 | 23000 | 23000 | 23000 | 34 |
| 522 | 20240314 | 120300 | 4525769050 | 23000 | 23000 | 23050 | 23000 | 563 |
| 523 | 20240314 | 120200 | 4512819500 | 23000 | 23000 | 23000 | 23000 | 570 |
| 524 | 20240314 | 120100 | 4499709500 | 23000 | 23000 | 23000 | 23000 | 311 |
| 525 | 20240314 | 120000 | 4492556500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 526 | 20240314 | 115900 | 4492556500 | 23000 | 23050 | 23050 | 23000 | 515 |
| 527 | 20240314 | 115800 | 4480709500 | 23050 | 23050 | 23050 | 23000 | 32 |
| 528 | 20240314 | 115700 | 4479971950 | 23000 | 23100 | 23100 | 23000 | 894 |
| 529 | 20240314 | 115600 | 4459409550 | 23150 | 23150 | 23150 | 23150 | 5 |
| 530 | 20240314 | 115500 | 4459293800 | 23150 | 23150 | 23150 | 23150 | 20 |
| 531 | 20240314 | 115400 | 4458830800 | 23150 | 23150 | 23150 | 23100 | 511 |
| 532 | 20240314 | 115300 | 4447026150 | 23050 | 23050 | 23150 | 23050 | 213 |
| 533 | 20240314 | 115200 | 4442115300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 534 | 20240314 | 115100 | 4442115300 | 23150 | 23050 | 23150 | 23050 | 215 |
| 535 | 20240314 | 115000 | 4437159450 | 23200 | 23200 | 23200 | 23050 | 137 |
| 536 | 20240314 | 114900 | 4433996550 | 23050 | 23050 | 23250 | 23050 | 146 |
| 537 | 20240314 | 114800 | 4430631050 | 23250 | 23100 | 23250 | 23100 | 554 |
| 538 | 20240314 | 114700 | 4417833300 | 23250 | 23250 | 23250 | 23250 | 0 |
| 539 | 20240314 | 114600 | 4417833300 | 23250 | 23200 | 23300 | 23150 | 319 |
| 540 | 20240314 | 114500 | 4410427400 | 23300 | 23200 | 23300 | 23200 | 1195 |
| 541 | 20240314 | 114400 | 4382652750 | 23200 | 23150 | 23200 | 23150 | 505 |
| 542 | 20240314 | 114300 | 4370961750 | 23250 | 23200 | 23250 | 23200 | 524 |
| 543 | 20240314 | 114200 | 4358803750 | 23200 | 23200 | 23200 | 23200 | 801 |
| 544 | 20240314 | 114100 | 4340220550 | 23200 | 23200 | 23200 | 23200 | 2 |
| 545 | 20240314 | 114000 | 4340174150 | 23200 | 23100 | 23200 | 23100 | 1010 |
| 546 | 20240314 | 113900 | 4316811150 | 23050 | 23100 | 23100 | 23050 | 125 |
| 547 | 20240314 | 113800 | 4313929350 | 23100 | 23100 | 23100 | 23050 | 141 |
| 548 | 20240314 | 113700 | 4310672300 | 23100 | 23100 | 23100 | 23100 | 11 |
| 549 | 20240314 | 113600 | 4310418200 | 23100 | 23100 | 23100 | 23100 | 3 |
| 550 | 20240314 | 113500 | 4310348900 | 23100 | 23100 | 23100 | 23100 | 30 |
| 551 | 20240314 | 113400 | 4309655900 | 23100 | 23050 | 23100 | 23050 | 288 |
| 552 | 20240314 | 113300 | 4303017400 | 23050 | 23050 | 23050 | 23050 | 200 |
| 553 | 20240314 | 113200 | 4298407400 | 23100 | 23100 | 23100 | 23100 | 13 |
| 554 | 20240314 | 113100 | 4298107100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 555 | 20240314 | 113000 | 4298107100 | 23100 | 23100 | 23100 | 23100 | 1 |
| 556 | 20240314 | 112900 | 4298084000 | 23100 | 23100 | 23100 | 23100 | 57 |
| 557 | 20240314 | 112800 | 4296767300 | 23100 | 23100 | 23100 | 23100 | 13 |
| 558 | 20240314 | 112700 | 4296467000 | 23100 | 23100 | 23100 | 23100 | 31 |
| 559 | 20240314 | 112600 | 4295750900 | 23100 | 23100 | 23100 | 23100 | 3 |
| 560 | 20240314 | 112500 | 4295681600 | 23100 | 23150 | 23150 | 23100 | 55 |
| 561 | 20240314 | 112400 | 4294408600 | 23100 | 23150 | 23150 | 23100 | 12 |
| 562 | 20240314 | 112300 | 4294131300 | 23150 | 23150 | 23150 | 23150 | 2 |
| 563 | 20240314 | 112200 | 4294085000 | 23100 | 23100 | 23100 | 23100 | 10 |
| 564 | 20240314 | 112100 | 4293854000 | 23000 | 23100 | 23100 | 23000 | 501 |
| 565 | 20240314 | 112000 | 4282322100 | 23050 | 23100 | 23100 | 23050 | 421 |
| 566 | 20240314 | 111900 | 4272612000 | 23100 | 23100 | 23100 | 23050 | 221 |
| 567 | 20240314 | 111800 | 4267511900 | 23100 | 23100 | 23150 | 23100 | 810 |
| 568 | 20240314 | 111700 | 4248785900 | 23100 | 23100 | 23100 | 23050 | 98 |
| 569 | 20240314 | 111600 | 4246522300 | 23100 | 23250 | 23250 | 23100 | 501 |
| 570 | 20240314 | 111500 | 4234919350 | 23250 | 23150 | 23250 | 23150 | 917 |
| 571 | 20240314 | 111400 | 4213660850 | 23150 | 23150 | 23150 | 23150 | 302 |
| 572 | 20240314 | 111300 | 4206669550 | 23150 | 23100 | 23150 | 23100 | 385 |
| 573 | 20240314 | 111200 | 4197765250 | 23100 | 22850 | 23100 | 22850 | 702 |
| 574 | 20240314 | 111100 | 4181605450 | 23000 | 23000 | 23000 | 22850 | 146 |
| 575 | 20240314 | 111000 | 4178254950 | 22900 | 23000 | 23050 | 22800 | 6770 |
| 576 | 20240314 | 110900 | 4023190500 | 23000 | 23000 | 23000 | 23000 | 10 |
| 577 | 20240314 | 110800 | 4022960500 | 22950 | 22950 | 23050 | 22950 | 103 |
| 578 | 20240314 | 110700 | 4020596550 | 23050 | 23000 | 23050 | 23000 | 5 |
| 579 | 20240314 | 110600 | 4020481400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 580 | 20240314 | 110500 | 4020481400 | 23050 | 22950 | 23050 | 22950 | 1225 |
| 581 | 20240314 | 110400 | 3992333550 | 23000 | 23000 | 23000 | 23000 | 111 |
| 582 | 20240314 | 110300 | 3989780550 | 23050 | 23050 | 23050 | 23050 | 87 |
| 583 | 20240314 | 110200 | 3987775200 | 23050 | 23000 | 23050 | 23000 | 214 |
| 584 | 20240314 | 110100 | 3982853100 | 23000 | 22850 | 23000 | 22850 | 234 |
| 585 | 20240314 | 110000 | 3977496950 | 22850 | 22950 | 22950 | 22850 | 215 |
| 586 | 20240314 | 105900 | 3972583700 | 22950 | 22800 | 22950 | 22800 | 1976 |
| 587 | 20240314 | 105800 | 3927312550 | 22800 | 22800 | 22800 | 22800 | 1395 |
| 588 | 20240314 | 105700 | 3895506550 | 22800 | 22900 | 22900 | 22750 | 2285 |
| 589 | 20240314 | 105600 | 3843419650 | 22850 | 22900 | 22950 | 22850 | 1591 |
| 590 | 20240314 | 105500 | 3807056550 | 22950 | 22850 | 22950 | 22850 | 319 |
| 591 | 20240314 | 105400 | 3799739550 | 22850 | 22900 | 22900 | 22850 | 702 |
| 592 | 20240314 | 105300 | 3783671250 | 22950 | 22900 | 22950 | 22900 | 293 |
| 593 | 20240314 | 105200 | 3776956550 | 22850 | 22900 | 22900 | 22850 | 775 |
| 594 | 20240314 | 105100 | 3759222000 | 22900 | 22850 | 22900 | 22800 | 2003 |
| 595 | 20240314 | 105000 | 3713508500 | 22900 | 22900 | 22950 | 22900 | 502 |
| 596 | 20240314 | 104900 | 3702008700 | 22950 | 22950 | 22950 | 22950 | 230 |
| 597 | 20240314 | 104800 | 3696730200 | 22950 | 22950 | 22950 | 22950 | 197 |
| 598 | 20240314 | 104700 | 3692209050 | 22950 | 22900 | 22950 | 22850 | 359 |
| 599 | 20240314 | 104600 | 3683992150 | 22850 | 22850 | 22850 | 22850 | 248 |
| 600 | 20240314 | 104500 | 3678325350 | 22950 | 22900 | 22950 | 22750 | 8708 |
| 601 | 20240314 | 104400 | 3479428300 | 22900 | 22900 | 22950 | 22900 | 67 |
| 602 | 20240314 | 104300 | 3477893800 | 22950 | 22900 | 22950 | 22900 | 2523 |
| 603 | 20240314 | 104200 | 3420106400 | 22950 | 22950 | 22950 | 22950 | 1425 |
| 604 | 20240314 | 104100 | 3387402650 | 22950 | 22950 | 22950 | 22950 | 207 |
| 605 | 20240314 | 104000 | 3382652000 | 22950 | 23000 | 23000 | 22950 | 1031 |
| 606 | 20240314 | 103900 | 3358979150 | 23050 | 23100 | 23100 | 23050 | 261 |
| 607 | 20240314 | 103800 | 3352962750 | 23100 | 23100 | 23150 | 23100 | 720 |
| 608 | 20240314 | 103700 | 3336330250 | 23100 | 23050 | 23100 | 23050 | 496 |
| 609 | 20240314 | 103600 | 3324883450 | 23050 | 23000 | 23050 | 23000 | 599 |
| 610 | 20240314 | 103500 | 3311101500 | 23000 | 23000 | 23000 | 22950 | 327 |
| 611 | 20240314 | 103400 | 3303580650 | 22950 | 22950 | 22950 | 22950 | 2420 |
| 612 | 20240314 | 103300 | 3248041650 | 22950 | 22950 | 22950 | 22950 | 6 |
| 613 | 20240314 | 103200 | 3247903950 | 22950 | 23000 | 23000 | 22950 | 1152 |
| 614 | 20240314 | 103100 | 3221463050 | 23000 | 22950 | 23000 | 22950 | 415 |
| 615 | 20240314 | 103000 | 3211938750 | 22950 | 22900 | 22950 | 22900 | 3920 |
| 616 | 20240314 | 102900 | 3122124900 | 23050 | 22950 | 23050 | 22900 | 2285 |
| 617 | 20240314 | 102800 | 3069681200 | 22950 | 23000 | 23000 | 22950 | 1381 |
| 618 | 20240314 | 102700 | 3037984400 | 23000 | 22950 | 23000 | 22950 | 2381 |
| 619 | 20240314 | 102600 | 2983339450 | 23000 | 23000 | 23000 | 22950 | 759 |
| 620 | 20240314 | 102500 | 2965907450 | 23000 | 23000 | 23050 | 23000 | 2613 |
| 621 | 20240314 | 102400 | 2905807350 | 23000 | 23050 | 23050 | 23000 | 14 |
| 622 | 20240314 | 102300 | 2905485200 | 23000 | 23050 | 23050 | 23000 | 579 |
| 623 | 20240314 | 102200 | 2892142150 | 23050 | 23050 | 23050 | 23050 | 8 |
| 624 | 20240314 | 102100 | 2891957750 | 23050 | 23000 | 23050 | 23000 | 1457 |
| 625 | 20240314 | 102000 | 2858443950 | 23050 | 23050 | 23050 | 23000 | 1009 |
| 626 | 20240314 | 101900 | 2835235700 | 23100 | 23050 | 23100 | 23000 | 74 |
| 627 | 20240314 | 101800 | 2833532250 | 23050 | 23100 | 23100 | 23050 | 238 |
| 628 | 20240314 | 101700 | 2828041100 | 23100 | 23100 | 23100 | 23050 | 169 |
| 629 | 20240314 | 101600 | 2824145500 | 23100 | 23100 | 23150 | 23100 | 324 |
| 630 | 20240314 | 101500 | 2816661050 | 23100 | 23150 | 23150 | 23100 | 183 |
| 631 | 20240314 | 101400 | 2812433500 | 23100 | 23150 | 23150 | 23100 | 164 |
| 632 | 20240314 | 101300 | 2808643000 | 23050 | 23050 | 23100 | 23050 | 46 |
| 633 | 20240314 | 101200 | 2807582100 | 23050 | 23000 | 23050 | 23000 | 84 |
| 634 | 20240314 | 101100 | 2805648500 | 23000 | 23000 | 23000 | 23000 | 126 |
| 635 | 20240314 | 101000 | 2802750500 | 23000 | 23000 | 23000 | 23000 | 647 |
| 636 | 20240314 | 100900 | 2787869500 | 22950 | 23000 | 23000 | 22950 | 1496 |
| 637 | 20240314 | 100800 | 2753474900 | 23000 | 23000 | 23050 | 23000 | 4501 |
| 638 | 20240314 | 100700 | 2649936500 | 23050 | 23100 | 23100 | 23000 | 833 |
| 639 | 20240314 | 100600 | 2630737550 | 23050 | 23050 | 23050 | 23000 | 2114 |
| 640 | 20240314 | 100500 | 2582091800 | 23050 | 23100 | 23100 | 23050 | 4009 |
| 641 | 20240314 | 100400 | 2489679050 | 23100 | 23100 | 23100 | 23100 | 317 |
| 642 | 20240314 | 100300 | 2482356350 | 23100 | 23100 | 23100 | 23050 | 3000 |
| 643 | 20240314 | 100200 | 2413125500 | 23100 | 23100 | 23100 | 23050 | 1357 |
| 644 | 20240314 | 100100 | 2381796500 | 23100 | 23150 | 23150 | 23050 | 1934 |
| 645 | 20240314 | 100000 | 2337097000 | 23150 | 23100 | 23150 | 23100 | 1072 |
| 646 | 20240314 | 095900 | 2312331400 | 23100 | 23250 | 23250 | 23100 | 1521 |
| 647 | 20240314 | 095800 | 2277153950 | 23150 | 23150 | 23150 | 23150 | 91 |
| 648 | 20240314 | 095700 | 2275047300 | 23200 | 23150 | 23200 | 23150 | 1008 |
| 649 | 20240314 | 095600 | 2251701700 | 23150 | 23200 | 23250 | 23150 | 353 |
| 650 | 20240314 | 095500 | 2243529300 | 23150 | 23250 | 23250 | 23150 | 1029 |
| 651 | 20240314 | 095400 | 2219661750 | 23250 | 23250 | 23250 | 23200 | 233 |
| 652 | 20240314 | 095300 | 2214254500 | 23250 | 23250 | 23300 | 23200 | 1202 |
| 653 | 20240314 | 095200 | 2186314750 | 23300 | 23300 | 23300 | 23300 | 777 |
| 654 | 20240314 | 095100 | 2168210650 | 23300 | 23250 | 23300 | 23250 | 515 |
| 655 | 20240314 | 095000 | 2156229250 | 23300 | 23300 | 23300 | 23300 | 50 |
| 656 | 20240314 | 094900 | 2155064250 | 23300 | 23300 | 23300 | 23300 | 50 |
| 657 | 20240314 | 094800 | 2153899250 | 23300 | 23300 | 23300 | 23250 | 122 |
| 658 | 20240314 | 094700 | 2151057300 | 23300 | 23250 | 23300 | 23250 | 43 |
| 659 | 20240314 | 094600 | 2150057400 | 23300 | 23300 | 23300 | 23250 | 96 |
| 660 | 20240314 | 094500 | 2147824950 | 23300 | 23250 | 23300 | 23250 | 201 |
| 661 | 20240314 | 094400 | 2143149150 | 23300 | 23200 | 23300 | 23200 | 1332 |
| 662 | 20240314 | 094300 | 2112241800 | 23150 | 23100 | 23150 | 23100 | 226 |
| 663 | 20240314 | 094200 | 2107010000 | 23100 | 23150 | 23150 | 23100 | 2082 |
| 664 | 20240314 | 094100 | 2058876200 | 23200 | 23200 | 23200 | 23150 | 188 |
| 665 | 20240314 | 094000 | 2054521850 | 23300 | 23150 | 23300 | 23100 | 1483 |
| 666 | 20240314 | 093900 | 2020191100 | 23150 | 23250 | 23250 | 23150 | 1285 |
| 667 | 20240314 | 093800 | 1990386350 | 23200 | 23300 | 23300 | 23200 | 1571 |
| 668 | 20240314 | 093700 | 1953909350 | 23250 | 23300 | 23300 | 23250 | 560 |
| 669 | 20240314 | 093600 | 1940887800 | 23300 | 23250 | 23300 | 23250 | 218 |
| 670 | 20240314 | 093500 | 1935811650 | 23300 | 23250 | 23300 | 23250 | 1726 |
| 671 | 20240314 | 093400 | 1895682050 | 23300 | 23350 | 23350 | 23300 | 281 |
| 672 | 20240314 | 093300 | 1889126950 | 23350 | 23250 | 23350 | 23250 | 428 |
| 673 | 20240314 | 093200 | 1879149650 | 23200 | 23200 | 23250 | 23150 | 5413 |
| 674 | 20240314 | 093100 | 1753622150 | 23150 | 23200 | 23200 | 23150 | 1725 |
| 675 | 20240314 | 093000 | 1713614650 | 23250 | 23200 | 23250 | 23200 | 1212 |
| 676 | 20240314 | 092900 | 1685444350 | 23200 | 23200 | 23250 | 23100 | 3620 |
| 677 | 20240314 | 092800 | 1601602900 | 23250 | 23200 | 23250 | 23150 | 2449 |
| 678 | 20240314 | 092700 | 1544798850 | 23200 | 23400 | 23400 | 23150 | 4572 |
| 679 | 20240314 | 092600 | 1438643500 | 23550 | 23350 | 23600 | 23300 | 4804 |
| 680 | 20240314 | 092500 | 1326266000 | 23350 | 23350 | 23350 | 23300 | 3996 |
| 681 | 20240314 | 092400 | 1233112100 | 23350 | 23400 | 23400 | 23350 | 3222 |
| 682 | 20240314 | 092300 | 1157778900 | 23450 | 23450 | 23500 | 23400 | 1070 |
| 683 | 20240314 | 092200 | 1132689450 | 23500 | 23500 | 23600 | 23450 | 819 |
| 684 | 20240314 | 092100 | 1113465800 | 23600 | 23600 | 23600 | 23500 | 2337 |
| 685 | 20240314 | 092000 | 1058478550 | 23600 | 23600 | 23600 | 23550 | 436 |
| 686 | 20240314 | 091900 | 1048197950 | 23600 | 23500 | 23600 | 23500 | 1709 |
| 687 | 20240314 | 091800 | 1007898200 | 23550 | 23550 | 23550 | 23550 | 364 |
| 688 | 20240314 | 091700 | 999326000 | 23550 | 23450 | 23550 | 23450 | 824 |
| 689 | 20240314 | 091600 | 979923500 | 23550 | 23450 | 23550 | 23450 | 1606 |
| 690 | 20240314 | 091500 | 942234700 | 23550 | 23550 | 23600 | 23500 | 3518 |
| 691 | 20240314 | 091400 | 859455250 | 23600 | 23700 | 23750 | 23550 | 3665 |
| 692 | 20240314 | 091300 | 772795450 | 23750 | 23750 | 23850 | 23650 | 3337 |
| 693 | 20240314 | 091200 | 693561850 | 23850 | 23800 | 23850 | 23750 | 1084 |
| 694 | 20240314 | 091100 | 667729450 | 23800 | 23600 | 23800 | 23600 | 1772 |
| 695 | 20240314 | 091000 | 625738150 | 23600 | 23500 | 23600 | 23500 | 1398 |
| 696 | 20240314 | 090900 | 592884550 | 23500 | 23550 | 23550 | 23400 | 467 |
| 697 | 20240314 | 090800 | 581918550 | 23550 | 23600 | 23600 | 23350 | 4520 |
| 698 | 20240314 | 090700 | 476076900 | 23500 | 23600 | 23650 | 23500 | 407 |
| 699 | 20240314 | 090600 | 466484000 | 23650 | 23650 | 23650 | 23500 | 2777 |
| 700 | 20240314 | 090500 | 401124050 | 23600 | 23700 | 23700 | 23600 | 1479 |
| 701 | 20240314 | 090400 | 366179200 | 23700 | 23700 | 23750 | 23650 | 569 |
| 702 | 20240314 | 090300 | 352710950 | 23650 | 23750 | 23750 | 23650 | 713 |
| 703 | 20240314 | 090200 | 335812700 | 23700 | 23800 | 23900 | 23700 | 3657 |
| 704 | 20240314 | 090100 | 248747600 | 23750 | 23550 | 23750 | 23450 | 1987 |
| 705 | 20240314 | 090000 | 201887150 | 23450 | 23550 | 23650 | 23300 | 8367 |