35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 195400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 3 | 20240319 | 195300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240319 | 195200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240319 | 195100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240319 | 195000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240319 | 194900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240319 | 194800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240319 | 194700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240319 | 194600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240319 | 194500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240319 | 194400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240319 | 194300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240319 | 194200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240319 | 194100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240319 | 194000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240319 | 193900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240319 | 193800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240319 | 193700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240319 | 193600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240319 | 193500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240319 | 193400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240319 | 193300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240319 | 193200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240319 | 193100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240319 | 193000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240319 | 192900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240319 | 192800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240319 | 192700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240319 | 192600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240319 | 192500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240319 | 192400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 33 | 20240319 | 192300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240319 | 192200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240319 | 192100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240319 | 192000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240319 | 191900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240319 | 191800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240319 | 191700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240319 | 191600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240319 | 191500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240319 | 191400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240319 | 191300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240319 | 191200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240319 | 191100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240319 | 191000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240319 | 190900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240319 | 190800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240319 | 190700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240319 | 190600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240319 | 190500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240319 | 190400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240319 | 190300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240319 | 190200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240319 | 190100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240319 | 190000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240319 | 185900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240319 | 185800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240319 | 185700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240319 | 185600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240319 | 185500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240319 | 185400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 63 | 20240319 | 185300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240319 | 185200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240319 | 185100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240319 | 185000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240319 | 184900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240319 | 184800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240319 | 184700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240319 | 184600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240319 | 184500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240319 | 184400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240319 | 184300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240319 | 184200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240319 | 184100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240319 | 184000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240319 | 183900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240319 | 183800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240319 | 183700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240319 | 183600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240319 | 183500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240319 | 183400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240319 | 183300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240319 | 183200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240319 | 183100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240319 | 183000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240319 | 182900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240319 | 182800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240319 | 182700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240319 | 182600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240319 | 182500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240319 | 182400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 93 | 20240319 | 182300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240319 | 182200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240319 | 182100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240319 | 182000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240319 | 181900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240319 | 181800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240319 | 181700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240319 | 181600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240319 | 181500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240319 | 181400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240319 | 181300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240319 | 181200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240319 | 181100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240319 | 181000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240319 | 180900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240319 | 180800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240319 | 180700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240319 | 180600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240319 | 180500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240319 | 180400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240319 | 180300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240319 | 180200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240319 | 180100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240319 | 180000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240319 | 175900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240319 | 175800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240319 | 175700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240319 | 175600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240319 | 175500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240319 | 175400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 123 | 20240319 | 175300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240319 | 175200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240319 | 175100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240319 | 175000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240319 | 174900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240319 | 174800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240319 | 174700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240319 | 174600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240319 | 174500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240319 | 174400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240319 | 174300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240319 | 174200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240319 | 174100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240319 | 174000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240319 | 173900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240319 | 173800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240319 | 173700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240319 | 173600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240319 | 173500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240319 | 173400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240319 | 173300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240319 | 173200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240319 | 173100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240319 | 173000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240319 | 172900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240319 | 172800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240319 | 172700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240319 | 172600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240319 | 172500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240319 | 172400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 153 | 20240319 | 172300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240319 | 172200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240319 | 172100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240319 | 172000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240319 | 171900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240319 | 171800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240319 | 171700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240319 | 171600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240319 | 171500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240319 | 171400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240319 | 171300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240319 | 171200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240319 | 171100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240319 | 171000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240319 | 170900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240319 | 170800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240319 | 170700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240319 | 170600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240319 | 170500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240319 | 170400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240319 | 170300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240319 | 170200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240319 | 170100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240319 | 170000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240319 | 165900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240319 | 165800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240319 | 165700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240319 | 165600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240319 | 165500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240319 | 165400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 183 | 20240319 | 165300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240319 | 165200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240319 | 165100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240319 | 165000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240319 | 164900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240319 | 164800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240319 | 164700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240319 | 164600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240319 | 164500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240319 | 164400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240319 | 164300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240319 | 164200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240319 | 164100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240319 | 164000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240319 | 163900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240319 | 163800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240319 | 163700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240319 | 163600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240319 | 163500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240319 | 163400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240319 | 163300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240319 | 163200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240319 | 163100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240319 | 163000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240319 | 162900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240319 | 162800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240319 | 162700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240319 | 162600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240319 | 162500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240319 | 162400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 213 | 20240319 | 162300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240319 | 162200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240319 | 162100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240319 | 162000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240319 | 161900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20240319 | 161800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20240319 | 161700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20240319 | 161600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20240319 | 161500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20240319 | 161400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20240319 | 161300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20240319 | 161200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20240319 | 161100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20240319 | 161000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20240319 | 160900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20240319 | 160800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20240319 | 160700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20240319 | 160600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20240319 | 160500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20240319 | 160400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20240319 | 160300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20240319 | 160200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 235 | 20240319 | 160100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 236 | 20240319 | 160000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20240319 | 155900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 238 | 20240319 | 155800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 239 | 20240319 | 155700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 240 | 20240319 | 155600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 241 | 20240319 | 155500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 242 | 20240319 | 155400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 243 | 20240319 | 155300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 244 | 20240319 | 155200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 245 | 20240319 | 155100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 246 | 20240319 | 155000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 247 | 20240319 | 154900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 248 | 20240319 | 154800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 249 | 20240319 | 154700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 250 | 20240319 | 154600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 251 | 20240319 | 154500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 252 | 20240319 | 154400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 253 | 20240319 | 154300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 254 | 20240319 | 154200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 255 | 20240319 | 154100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 256 | 20240319 | 154000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 257 | 20240319 | 153900 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 258 | 20240319 | 153800 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 259 | 20240319 | 153700 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 260 | 20240319 | 153600 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 261 | 20240319 | 153500 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 262 | 20240319 | 153400 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 263 | 20240319 | 153300 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 264 | 20240319 | 153200 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 265 | 20240319 | 153100 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 0 |
| 266 | 20240319 | 153000 | 5506673700 | 35650 | 35650 | 35650 | 35650 | 4425 |
| 267 | 20240319 | 152900 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 268 | 20240319 | 152800 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 269 | 20240319 | 152700 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 270 | 20240319 | 152600 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 271 | 20240319 | 152500 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 272 | 20240319 | 152400 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 273 | 20240319 | 152300 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 274 | 20240319 | 152200 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 275 | 20240319 | 152100 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 276 | 20240319 | 152000 | 5348922450 | 35650 | 35650 | 35650 | 35650 | 0 |
| 277 | 20240319 | 151900 | 5348922450 | 35650 | 35650 | 35700 | 35600 | 397 |
| 278 | 20240319 | 151800 | 5334764350 | 35650 | 35700 | 35700 | 35600 | 792 |
| 279 | 20240319 | 151700 | 5306528950 | 35700 | 35600 | 35700 | 35600 | 630 |
| 280 | 20240319 | 151600 | 5284068900 | 35650 | 35600 | 35650 | 35600 | 207 |
| 281 | 20240319 | 151500 | 5276691350 | 35700 | 35650 | 35700 | 35600 | 666 |
| 282 | 20240319 | 151400 | 5252940500 | 35650 | 35650 | 35650 | 35600 | 1282 |
| 283 | 20240319 | 151300 | 5207239450 | 35600 | 35650 | 35650 | 35600 | 227 |
| 284 | 20240319 | 151200 | 5199147700 | 35650 | 35600 | 35650 | 35600 | 531 |
| 285 | 20240319 | 151100 | 5180224100 | 35650 | 35600 | 35650 | 35600 | 199 |
| 286 | 20240319 | 151000 | 5173130600 | 35650 | 35600 | 35650 | 35600 | 583 |
| 287 | 20240319 | 150900 | 5152365300 | 35650 | 35600 | 35650 | 35600 | 206 |
| 288 | 20240319 | 150800 | 5145022400 | 35600 | 35600 | 35650 | 35600 | 344 |
| 289 | 20240319 | 150700 | 5132762000 | 35600 | 35600 | 35650 | 35600 | 340 |
| 290 | 20240319 | 150600 | 5120642800 | 35650 | 35600 | 35650 | 35550 | 642 |
| 291 | 20240319 | 150500 | 5097782300 | 35600 | 35550 | 35600 | 35550 | 123 |
| 292 | 20240319 | 150400 | 5093404750 | 35600 | 35550 | 35600 | 35550 | 207 |
| 293 | 20240319 | 150300 | 5086037250 | 35600 | 35550 | 35600 | 35550 | 161 |
| 294 | 20240319 | 150200 | 5080307700 | 35550 | 35550 | 35600 | 35550 | 428 |
| 295 | 20240319 | 150100 | 5065082900 | 35550 | 35550 | 35600 | 35550 | 84 |
| 296 | 20240319 | 150000 | 5062094150 | 35550 | 35550 | 35600 | 35550 | 690 |
| 297 | 20240319 | 145900 | 5037549100 | 35550 | 35550 | 35600 | 35550 | 131 |
| 298 | 20240319 | 145800 | 5032887900 | 35600 | 35600 | 35600 | 35550 | 245 |
| 299 | 20240319 | 145700 | 5024169600 | 35550 | 35600 | 35600 | 35550 | 334 |
| 300 | 20240319 | 145600 | 5012286850 | 35550 | 35500 | 35600 | 35500 | 404 |
| 301 | 20240319 | 145500 | 4997919650 | 35550 | 35500 | 35550 | 35500 | 339 |
| 302 | 20240319 | 145400 | 4985872600 | 35500 | 35550 | 35550 | 35500 | 337 |
| 303 | 20240319 | 145300 | 4973894950 | 35500 | 35500 | 35550 | 35500 | 315 |
| 304 | 20240319 | 145200 | 4962702800 | 35500 | 35550 | 35550 | 35500 | 252 |
| 305 | 20240319 | 145100 | 4953749050 | 35550 | 35500 | 35550 | 35500 | 168 |
| 306 | 20240319 | 145000 | 4947779000 | 35550 | 35450 | 35550 | 35450 | 223 |
| 307 | 20240319 | 144900 | 4939853950 | 35550 | 35500 | 35550 | 35450 | 179 |
| 308 | 20240319 | 144800 | 4933500250 | 35500 | 35500 | 35500 | 35450 | 337 |
| 309 | 20240319 | 144700 | 4921539300 | 35500 | 35450 | 35550 | 35450 | 388 |
| 310 | 20240319 | 144600 | 4907767650 | 35550 | 35500 | 35550 | 35450 | 154 |
| 311 | 20240319 | 144500 | 4902294650 | 35500 | 35550 | 35550 | 35450 | 347 |
| 312 | 20240319 | 144400 | 4889973350 | 35450 | 35500 | 35550 | 35450 | 340 |
| 313 | 20240319 | 144300 | 4877902700 | 35450 | 35500 | 35500 | 35450 | 146 |
| 314 | 20240319 | 144200 | 4872722600 | 35450 | 35400 | 35500 | 35400 | 381 |
| 315 | 20240319 | 144100 | 4859209800 | 35400 | 35400 | 35500 | 35400 | 200 |
| 316 | 20240319 | 144000 | 4852120300 | 35400 | 35450 | 35500 | 35400 | 258 |
| 317 | 20240319 | 143900 | 4842972700 | 35400 | 35500 | 35500 | 35400 | 430 |
| 318 | 20240319 | 143800 | 4827726250 | 35500 | 35450 | 35500 | 35400 | 250 |
| 319 | 20240319 | 143700 | 4818862500 | 35500 | 35500 | 35500 | 35400 | 80 |
| 320 | 20240319 | 143600 | 4816023500 | 35400 | 35400 | 35500 | 35400 | 1971 |
| 321 | 20240319 | 143500 | 4746069000 | 35400 | 35450 | 35450 | 35400 | 185 |
| 322 | 20240319 | 143400 | 4739513500 | 35400 | 35400 | 35500 | 35400 | 420 |
| 323 | 20240319 | 143300 | 4724626450 | 35450 | 35350 | 35450 | 35350 | 191 |
| 324 | 20240319 | 143200 | 4717857900 | 35450 | 35350 | 35450 | 35350 | 203 |
| 325 | 20240319 | 143100 | 4710663950 | 35350 | 35450 | 35450 | 35350 | 102 |
| 326 | 20240319 | 143000 | 4707051150 | 35450 | 35400 | 35450 | 35350 | 195 |
| 327 | 20240319 | 142900 | 4700142400 | 35450 | 35400 | 35450 | 35350 | 504 |
| 328 | 20240319 | 142800 | 4682301050 | 35350 | 35450 | 35450 | 35350 | 1736 |
| 329 | 20240319 | 142700 | 4620810300 | 35400 | 35450 | 35450 | 35400 | 372 |
| 330 | 20240319 | 142600 | 4607625700 | 35400 | 35450 | 35450 | 35400 | 190 |
| 331 | 20240319 | 142500 | 4600892750 | 35450 | 35450 | 35450 | 35400 | 199 |
| 332 | 20240319 | 142400 | 4593839150 | 35450 | 35400 | 35450 | 35400 | 318 |
| 333 | 20240319 | 142300 | 4582569850 | 35400 | 35450 | 35450 | 35400 | 194 |
| 334 | 20240319 | 142200 | 4575692650 | 35400 | 35450 | 35450 | 35400 | 445 |
| 335 | 20240319 | 142100 | 4559930700 | 35400 | 35400 | 35450 | 35400 | 230 |
| 336 | 20240319 | 142000 | 4551780250 | 35450 | 35450 | 35450 | 35400 | 178 |
| 337 | 20240319 | 141900 | 4545471100 | 35450 | 35450 | 35450 | 35400 | 102 |
| 338 | 20240319 | 141800 | 4541855600 | 35400 | 35450 | 35450 | 35400 | 147 |
| 339 | 20240319 | 141700 | 4536646800 | 35400 | 35400 | 35450 | 35400 | 118 |
| 340 | 20240319 | 141600 | 4532466000 | 35450 | 35400 | 35450 | 35400 | 229 |
| 341 | 20240319 | 141500 | 4524350550 | 35450 | 35450 | 35450 | 35350 | 384 |
| 342 | 20240319 | 141400 | 4510748650 | 35450 | 35450 | 35450 | 35450 | 43 |
| 343 | 20240319 | 141300 | 4509224300 | 35450 | 35400 | 35450 | 35350 | 111 |
| 344 | 20240319 | 141200 | 4505293550 | 35450 | 35450 | 35450 | 35350 | 490 |
| 345 | 20240319 | 141100 | 4487930200 | 35450 | 35400 | 35450 | 35350 | 829 |
| 346 | 20240319 | 141000 | 4458582850 | 35450 | 35450 | 35450 | 35400 | 133 |
| 347 | 20240319 | 140900 | 4453869600 | 35400 | 35450 | 35450 | 35400 | 109 |
| 348 | 20240319 | 140800 | 4450007950 | 35400 | 35400 | 35450 | 35400 | 51 |
| 349 | 20240319 | 140700 | 4448201000 | 35450 | 35450 | 35450 | 35350 | 187 |
| 350 | 20240319 | 140600 | 4441580600 | 35450 | 35350 | 35450 | 35350 | 142 |
| 351 | 20240319 | 140500 | 4436551850 | 35400 | 35350 | 35450 | 35350 | 212 |
| 352 | 20240319 | 140400 | 4429043900 | 35400 | 35450 | 35450 | 35400 | 176 |
| 353 | 20240319 | 140300 | 4422808650 | 35450 | 35400 | 35450 | 35350 | 143 |
| 354 | 20240319 | 140200 | 4417745700 | 35400 | 35400 | 35450 | 35350 | 212 |
| 355 | 20240319 | 140100 | 4410245900 | 35450 | 35450 | 35450 | 35350 | 550 |
| 356 | 20240319 | 140000 | 4390771300 | 35350 | 35400 | 35450 | 35350 | 573 |
| 357 | 20240319 | 135900 | 4370492600 | 35400 | 35400 | 35400 | 35350 | 101 |
| 358 | 20240319 | 135800 | 4366919800 | 35400 | 35350 | 35400 | 35350 | 19 |
| 359 | 20240319 | 135700 | 4366248100 | 35350 | 35350 | 35350 | 35350 | 54 |
| 360 | 20240319 | 135600 | 4364339200 | 35350 | 35350 | 35400 | 35350 | 41 |
| 361 | 20240319 | 135500 | 4362888250 | 35350 | 35450 | 35450 | 35350 | 308 |
| 362 | 20240319 | 135400 | 4351982550 | 35450 | 35400 | 35450 | 35350 | 218 |
| 363 | 20240319 | 135300 | 4344267100 | 35400 | 35400 | 35400 | 35400 | 104 |
| 364 | 20240319 | 135200 | 4340585500 | 35400 | 35450 | 35450 | 35400 | 1051 |
| 365 | 20240319 | 135100 | 4303358550 | 35450 | 35500 | 35500 | 35450 | 181 |
| 366 | 20240319 | 135000 | 4296936150 | 35450 | 35450 | 35500 | 35450 | 164 |
| 367 | 20240319 | 134900 | 4291116800 | 35400 | 35450 | 35450 | 35400 | 94 |
| 368 | 20240319 | 134800 | 4287786400 | 35450 | 35400 | 35450 | 35400 | 164 |
| 369 | 20240319 | 134700 | 4281974600 | 35400 | 35400 | 35450 | 35400 | 108 |
| 370 | 20240319 | 134600 | 4278147650 | 35400 | 35400 | 35450 | 35400 | 178 |
| 371 | 20240319 | 134500 | 4271840050 | 35450 | 35400 | 35450 | 35400 | 62 |
| 372 | 20240319 | 134400 | 4269643450 | 35400 | 35400 | 35400 | 35400 | 47 |
| 373 | 20240319 | 134300 | 4267979650 | 35400 | 35400 | 35400 | 35400 | 2 |
| 374 | 20240319 | 134200 | 4267908850 | 35400 | 35450 | 35500 | 35400 | 715 |
| 375 | 20240319 | 134100 | 4242562200 | 35550 | 35500 | 35550 | 35500 | 181 |
| 376 | 20240319 | 134000 | 4236134850 | 35500 | 35500 | 35500 | 35450 | 143 |
| 377 | 20240319 | 133900 | 4231059050 | 35450 | 35500 | 35500 | 35450 | 248 |
| 378 | 20240319 | 133800 | 4222255400 | 35500 | 35500 | 35500 | 35450 | 2018 |
| 379 | 20240319 | 133700 | 4150648500 | 35500 | 35550 | 35550 | 35500 | 198 |
| 380 | 20240319 | 133600 | 4143609650 | 35500 | 35550 | 35550 | 35500 | 136 |
| 381 | 20240319 | 133500 | 4138775300 | 35550 | 35550 | 35550 | 35500 | 207 |
| 382 | 20240319 | 133400 | 4131418150 | 35550 | 35550 | 35550 | 35500 | 171 |
| 383 | 20240319 | 133300 | 4125340550 | 35550 | 35550 | 35550 | 35500 | 74 |
| 384 | 20240319 | 133200 | 4122710950 | 35550 | 35600 | 35600 | 35500 | 135 |
| 385 | 20240319 | 133100 | 4117913800 | 35600 | 35550 | 35600 | 35500 | 160 |
| 386 | 20240319 | 133000 | 4112225400 | 35550 | 35550 | 35550 | 35550 | 32 |
| 387 | 20240319 | 132900 | 4111087800 | 35500 | 35500 | 35500 | 35450 | 429 |
| 388 | 20240319 | 132800 | 4095859300 | 35450 | 35450 | 35450 | 35450 | 8 |
| 389 | 20240319 | 132700 | 4095575700 | 35500 | 35450 | 35500 | 35450 | 8 |
| 390 | 20240319 | 132600 | 4095291800 | 35500 | 35500 | 35500 | 35500 | 32 |
| 391 | 20240319 | 132500 | 4094155800 | 35500 | 35550 | 35550 | 35450 | 1481 |
| 392 | 20240319 | 132400 | 4041539900 | 35600 | 35600 | 35600 | 35550 | 72 |
| 393 | 20240319 | 132300 | 4038977250 | 35600 | 35500 | 35600 | 35500 | 1209 |
| 394 | 20240319 | 132200 | 3995980150 | 35550 | 35550 | 35550 | 35500 | 128 |
| 395 | 20240319 | 132100 | 3991430100 | 35500 | 35550 | 35550 | 35500 | 95 |
| 396 | 20240319 | 132000 | 3988054250 | 35500 | 35500 | 35550 | 35500 | 60 |
| 397 | 20240319 | 131900 | 3985922200 | 35450 | 35450 | 35550 | 35450 | 160 |
| 398 | 20240319 | 131800 | 3980244100 | 35450 | 35500 | 35550 | 35450 | 523 |
| 399 | 20240319 | 131700 | 3961674500 | 35550 | 35500 | 35550 | 35500 | 193 |
| 400 | 20240319 | 131600 | 3954818150 | 35550 | 35550 | 35550 | 35500 | 136 |
| 401 | 20240319 | 131500 | 3949984950 | 35500 | 35550 | 35550 | 35500 | 112 |
| 402 | 20240319 | 131400 | 3946003750 | 35550 | 35500 | 35550 | 35500 | 89 |
| 403 | 20240319 | 131300 | 3942840650 | 35500 | 35550 | 35550 | 35450 | 95 |
| 404 | 20240319 | 131200 | 3939463750 | 35550 | 35500 | 35550 | 35500 | 101 |
| 405 | 20240319 | 131100 | 3935874850 | 35500 | 35500 | 35550 | 35500 | 142 |
| 406 | 20240319 | 131000 | 3930830500 | 35500 | 35550 | 35550 | 35500 | 303 |
| 407 | 20240319 | 130900 | 3920068000 | 35550 | 35550 | 35550 | 35550 | 121 |
| 408 | 20240319 | 130800 | 3915766450 | 35550 | 35500 | 35550 | 35450 | 1324 |
| 409 | 20240319 | 130700 | 3868763000 | 35500 | 35500 | 35500 | 35500 | 54 |
| 410 | 20240319 | 130600 | 3866846000 | 35450 | 35500 | 35500 | 35450 | 43 |
| 411 | 20240319 | 130500 | 3865319600 | 35500 | 35500 | 35500 | 35450 | 69 |
| 412 | 20240319 | 130400 | 3862870550 | 35450 | 35450 | 35450 | 35400 | 88 |
| 413 | 20240319 | 130300 | 3859751800 | 35450 | 35400 | 35450 | 35400 | 69 |
| 414 | 20240319 | 130200 | 3857305800 | 35350 | 35400 | 35450 | 35350 | 456 |
| 415 | 20240319 | 130100 | 3841161950 | 35500 | 35450 | 35500 | 35400 | 363 |
| 416 | 20240319 | 130000 | 3828296700 | 35450 | 35350 | 35450 | 35350 | 57 |
| 417 | 20240319 | 125900 | 3826277250 | 35350 | 35400 | 35450 | 35350 | 137 |
| 418 | 20240319 | 125800 | 3821425800 | 35450 | 35450 | 35450 | 35450 | 58 |
| 419 | 20240319 | 125700 | 3819369700 | 35400 | 35350 | 35450 | 35350 | 94 |
| 420 | 20240319 | 125600 | 3816040800 | 35400 | 35450 | 35450 | 35400 | 188 |
| 421 | 20240319 | 125500 | 3809382600 | 35400 | 35350 | 35400 | 35350 | 252 |
| 422 | 20240319 | 125400 | 3800472650 | 35350 | 35400 | 35450 | 35350 | 309 |
| 423 | 20240319 | 125300 | 3789543550 | 35400 | 35450 | 35450 | 35350 | 285 |
| 424 | 20240319 | 125200 | 3779455300 | 35450 | 35450 | 35450 | 35400 | 127 |
| 425 | 20240319 | 125100 | 3774955900 | 35450 | 35500 | 35500 | 35400 | 187 |
| 426 | 20240319 | 125000 | 3768328450 | 35500 | 35450 | 35500 | 35450 | 35 |
| 427 | 20240319 | 124900 | 3767086100 | 35500 | 35350 | 35500 | 35350 | 283 |
| 428 | 20240319 | 124800 | 3757053800 | 35450 | 35450 | 35450 | 35400 | 132 |
| 429 | 20240319 | 124700 | 3752374450 | 35450 | 35450 | 35450 | 35450 | 10 |
| 430 | 20240319 | 124600 | 3752019950 | 35350 | 35400 | 35450 | 35300 | 881 |
| 431 | 20240319 | 124500 | 3720832300 | 35400 | 35300 | 35400 | 35300 | 26 |
| 432 | 20240319 | 124400 | 3719912900 | 35400 | 35350 | 35450 | 35350 | 323 |
| 433 | 20240319 | 124300 | 3708472900 | 35300 | 35300 | 35350 | 35300 | 77 |
| 434 | 20240319 | 124200 | 3705754050 | 35300 | 35350 | 35350 | 35300 | 76 |
| 435 | 20240319 | 124100 | 3703067550 | 35350 | 35300 | 35350 | 35250 | 377 |
| 436 | 20240319 | 124000 | 3689759250 | 35300 | 35300 | 35300 | 35300 | 70 |
| 437 | 20240319 | 123900 | 3687288250 | 35300 | 35300 | 35300 | 35300 | 0 |
| 438 | 20240319 | 123800 | 3687288250 | 35300 | 35350 | 35350 | 35250 | 183 |
| 439 | 20240319 | 123700 | 3680830400 | 35300 | 35300 | 35350 | 35300 | 363 |
| 440 | 20240319 | 123600 | 3668016050 | 35300 | 35300 | 35300 | 35300 | 100 |
| 441 | 20240319 | 123500 | 3664486050 | 35300 | 35300 | 35300 | 35300 | 228 |
| 442 | 20240319 | 123400 | 3656437650 | 35300 | 35300 | 35350 | 35300 | 232 |
| 443 | 20240319 | 123300 | 3648247800 | 35300 | 35300 | 35300 | 35300 | 43 |
| 444 | 20240319 | 123200 | 3646729900 | 35300 | 35350 | 35350 | 35300 | 583 |
| 445 | 20240319 | 123100 | 3626120950 | 35350 | 35400 | 35400 | 35350 | 148 |
| 446 | 20240319 | 123000 | 3620886700 | 35400 | 35350 | 35400 | 35350 | 57 |
| 447 | 20240319 | 122900 | 3618870850 | 35350 | 35450 | 35450 | 35350 | 783 |
| 448 | 20240319 | 122800 | 3591123200 | 35450 | 35450 | 35450 | 35450 | 76 |
| 449 | 20240319 | 122700 | 3588429000 | 35450 | 35450 | 35450 | 35450 | 201 |
| 450 | 20240319 | 122600 | 3581303550 | 35500 | 35450 | 35500 | 35450 | 39 |
| 451 | 20240319 | 122500 | 3579919350 | 35450 | 35550 | 35550 | 35450 | 1356 |
| 452 | 20240319 | 122400 | 3531784550 | 35500 | 35550 | 35550 | 35500 | 107 |
| 453 | 20240319 | 122300 | 3527980800 | 35550 | 35550 | 35550 | 35500 | 56 |
| 454 | 20240319 | 122200 | 3525991000 | 35550 | 35600 | 35600 | 35500 | 723 |
| 455 | 20240319 | 122100 | 3500285200 | 35600 | 35550 | 35600 | 35550 | 121 |
| 456 | 20240319 | 122000 | 3495981600 | 35600 | 35600 | 35600 | 35550 | 166 |
| 457 | 20240319 | 121900 | 3490073350 | 35550 | 35600 | 35600 | 35550 | 167 |
| 458 | 20240319 | 121800 | 3484130150 | 35600 | 35600 | 35600 | 35600 | 90 |
| 459 | 20240319 | 121700 | 3480926150 | 35600 | 35600 | 35600 | 35550 | 280 |
| 460 | 20240319 | 121600 | 3470959450 | 35550 | 35550 | 35600 | 35550 | 82 |
| 461 | 20240319 | 121500 | 3468041100 | 35550 | 35600 | 35600 | 35550 | 149 |
| 462 | 20240319 | 121400 | 3462737800 | 35600 | 35550 | 35600 | 35550 | 109 |
| 463 | 20240319 | 121300 | 3458857500 | 35600 | 35650 | 35650 | 35550 | 98 |
| 464 | 20240319 | 121200 | 3455366950 | 35650 | 35600 | 35650 | 35550 | 140 |
| 465 | 20240319 | 121100 | 3450381050 | 35600 | 35550 | 35650 | 35550 | 211 |
| 466 | 20240319 | 121000 | 3442869450 | 35600 | 35600 | 35600 | 35600 | 270 |
| 467 | 20240319 | 120900 | 3433257450 | 35650 | 35550 | 35650 | 35550 | 87 |
| 468 | 20240319 | 120800 | 3430157600 | 35550 | 35550 | 35650 | 35550 | 1793 |
| 469 | 20240319 | 120700 | 3366335750 | 35550 | 35550 | 35550 | 35500 | 154 |
| 470 | 20240319 | 120600 | 3360861150 | 35550 | 35550 | 35550 | 35550 | 99 |
| 471 | 20240319 | 120500 | 3357341700 | 35500 | 35600 | 35600 | 35500 | 676 |
| 472 | 20240319 | 120400 | 3333308300 | 35550 | 35600 | 35600 | 35550 | 203 |
| 473 | 20240319 | 120300 | 3326082800 | 35600 | 35550 | 35600 | 35550 | 113 |
| 474 | 20240319 | 120200 | 3322062300 | 35550 | 35550 | 35600 | 35550 | 72 |
| 475 | 20240319 | 120100 | 3319500150 | 35550 | 35500 | 35600 | 35500 | 103 |
| 476 | 20240319 | 120000 | 3315835450 | 35500 | 35550 | 35550 | 35500 | 683 |
| 477 | 20240319 | 115900 | 3291556400 | 35550 | 35550 | 35550 | 35500 | 276 |
| 478 | 20240319 | 115800 | 3281746150 | 35550 | 35550 | 35550 | 35550 | 205 |
| 479 | 20240319 | 115700 | 3274458400 | 35550 | 35550 | 35550 | 35500 | 147 |
| 480 | 20240319 | 115600 | 3269232750 | 35550 | 35500 | 35550 | 35500 | 61 |
| 481 | 20240319 | 115500 | 3267065000 | 35500 | 35550 | 35550 | 35500 | 462 |
| 482 | 20240319 | 115400 | 3250643350 | 35550 | 35600 | 35600 | 35550 | 472 |
| 483 | 20240319 | 115300 | 3233857400 | 35600 | 35500 | 35600 | 35500 | 534 |
| 484 | 20240319 | 115200 | 3214873000 | 35500 | 35500 | 35550 | 35500 | 50 |
| 485 | 20240319 | 115100 | 3213097900 | 35500 | 35550 | 35550 | 35500 | 41 |
| 486 | 20240319 | 115000 | 3211640800 | 35550 | 35550 | 35550 | 35550 | 329 |
| 487 | 20240319 | 114900 | 3199944850 | 35550 | 35500 | 35550 | 35500 | 671 |
| 488 | 20240319 | 114800 | 3176105950 | 35500 | 35550 | 35550 | 35500 | 395 |
| 489 | 20240319 | 114700 | 3162079700 | 35550 | 35550 | 35550 | 35550 | 263 |
| 490 | 20240319 | 114600 | 3152730050 | 35500 | 35550 | 35550 | 35500 | 94 |
| 491 | 20240319 | 114500 | 3149388450 | 35550 | 35550 | 35550 | 35500 | 98 |
| 492 | 20240319 | 114400 | 3145904600 | 35550 | 35500 | 35550 | 35500 | 220 |
| 493 | 20240319 | 114300 | 3138085500 | 35500 | 35500 | 35550 | 35500 | 84 |
| 494 | 20240319 | 114200 | 3135102600 | 35500 | 35550 | 35550 | 35500 | 33 |
| 495 | 20240319 | 114100 | 3133930800 | 35550 | 35550 | 35550 | 35500 | 70 |
| 496 | 20240319 | 114000 | 3131442400 | 35550 | 35550 | 35550 | 35500 | 119 |
| 497 | 20240319 | 113900 | 3127213500 | 35550 | 35500 | 35550 | 35500 | 91 |
| 498 | 20240319 | 113800 | 3123981250 | 35500 | 35550 | 35550 | 35500 | 328 |
| 499 | 20240319 | 113700 | 3112321200 | 35550 | 35550 | 35550 | 35550 | 27 |
| 500 | 20240319 | 113600 | 3111361350 | 35550 | 35500 | 35550 | 35500 | 550 |
| 501 | 20240319 | 113500 | 3091809450 | 35500 | 35500 | 35500 | 35500 | 13 |
| 502 | 20240319 | 113400 | 3091347950 | 35500 | 35500 | 35500 | 35450 | 51 |
| 503 | 20240319 | 113300 | 3089538050 | 35500 | 35450 | 35500 | 35450 | 136 |
| 504 | 20240319 | 113200 | 3084710450 | 35500 | 35500 | 35500 | 35450 | 120 |
| 505 | 20240319 | 113100 | 3080451400 | 35500 | 35500 | 35500 | 35450 | 719 |
| 506 | 20240319 | 113000 | 3054946400 | 35450 | 35500 | 35500 | 35450 | 47 |
| 507 | 20240319 | 112900 | 3053277950 | 35500 | 35400 | 35500 | 35400 | 391 |
| 508 | 20240319 | 112800 | 3039416850 | 35450 | 35450 | 35450 | 35400 | 61 |
| 509 | 20240319 | 112700 | 3037257350 | 35450 | 35450 | 35500 | 35400 | 574 |
| 510 | 20240319 | 112600 | 3016909150 | 35450 | 35550 | 35550 | 35450 | 3697 |
| 511 | 20240319 | 112500 | 2885660700 | 35550 | 35500 | 35550 | 35500 | 414 |
| 512 | 20240319 | 112400 | 2870948600 | 35550 | 35550 | 35550 | 35500 | 1637 |
| 513 | 20240319 | 112300 | 2812794200 | 35550 | 35550 | 35600 | 35550 | 58 |
| 514 | 20240319 | 112200 | 2810729750 | 35600 | 35500 | 35600 | 35500 | 446 |
| 515 | 20240319 | 112100 | 2794853550 | 35600 | 35500 | 35600 | 35500 | 174 |
| 516 | 20240319 | 112000 | 2788659550 | 35500 | 35550 | 35600 | 35500 | 137 |
| 517 | 20240319 | 111900 | 2783786300 | 35550 | 35550 | 35600 | 35500 | 501 |
| 518 | 20240319 | 111800 | 2765955200 | 35600 | 35600 | 35600 | 35550 | 118 |
| 519 | 20240319 | 111700 | 2761754550 | 35600 | 35550 | 35600 | 35550 | 700 |
| 520 | 20240319 | 111600 | 2736852000 | 35600 | 35600 | 35600 | 35550 | 749 |
| 521 | 20240319 | 111500 | 2710190700 | 35600 | 35700 | 35750 | 35600 | 2156 |
| 522 | 20240319 | 111400 | 2633207350 | 35700 | 35550 | 35700 | 35500 | 3173 |
| 523 | 20240319 | 111300 | 2520102750 | 35550 | 35550 | 35600 | 35500 | 1534 |
| 524 | 20240319 | 111200 | 2465556200 | 35550 | 35400 | 35600 | 35350 | 3735 |
| 525 | 20240319 | 111100 | 2333127050 | 35350 | 35400 | 35450 | 35350 | 673 |
| 526 | 20240319 | 111000 | 2309306550 | 35450 | 35350 | 35450 | 35300 | 345 |
| 527 | 20240319 | 110900 | 2297111750 | 35350 | 35250 | 35450 | 35250 | 2121 |
| 528 | 20240319 | 110800 | 2222107200 | 35300 | 35250 | 35300 | 35250 | 118 |
| 529 | 20240319 | 110700 | 2217943150 | 35250 | 35250 | 35250 | 35250 | 115 |
| 530 | 20240319 | 110600 | 2213889400 | 35250 | 35200 | 35250 | 35200 | 162 |
| 531 | 20240319 | 110500 | 2208179100 | 35250 | 35150 | 35250 | 35150 | 1275 |
| 532 | 20240319 | 110400 | 2163309400 | 35100 | 35100 | 35150 | 35100 | 954 |
| 533 | 20240319 | 110300 | 2129793350 | 35100 | 35050 | 35100 | 35050 | 2428 |
| 534 | 20240319 | 110200 | 2044618650 | 35050 | 34950 | 35050 | 34950 | 545 |
| 535 | 20240319 | 110100 | 2025543300 | 34950 | 34950 | 34950 | 34950 | 371 |
| 536 | 20240319 | 110000 | 2012576850 | 34950 | 34900 | 34950 | 34850 | 918 |
| 537 | 20240319 | 105900 | 1980538100 | 34900 | 34900 | 34900 | 34900 | 168 |
| 538 | 20240319 | 105800 | 1974674900 | 34900 | 34800 | 34900 | 34800 | 82 |
| 539 | 20240319 | 105700 | 1971817250 | 34850 | 34850 | 34850 | 34850 | 258 |
| 540 | 20240319 | 105600 | 1962825950 | 34850 | 34850 | 34850 | 34850 | 76 |
| 541 | 20240319 | 105500 | 1960177350 | 34800 | 34750 | 34800 | 34750 | 245 |
| 542 | 20240319 | 105400 | 1951651550 | 34800 | 34900 | 34900 | 34800 | 523 |
| 543 | 20240319 | 105300 | 1933447950 | 34900 | 34850 | 34900 | 34800 | 355 |
| 544 | 20240319 | 105200 | 1921074350 | 34900 | 34850 | 34900 | 34800 | 735 |
| 545 | 20240319 | 105100 | 1895456950 | 34850 | 34850 | 34850 | 34850 | 293 |
| 546 | 20240319 | 105000 | 1885245900 | 34850 | 34800 | 34850 | 34800 | 93 |
| 547 | 20240319 | 104900 | 1882004900 | 34850 | 34850 | 34850 | 34800 | 196 |
| 548 | 20240319 | 104800 | 1875174350 | 34850 | 34800 | 34850 | 34800 | 361 |
| 549 | 20240319 | 104700 | 1862606950 | 34800 | 34700 | 34800 | 34650 | 1243 |
| 550 | 20240319 | 104600 | 1819443900 | 34700 | 34700 | 34700 | 34650 | 180 |
| 551 | 20240319 | 104500 | 1813200750 | 34700 | 34650 | 34700 | 34600 | 845 |
| 552 | 20240319 | 104400 | 1783912300 | 34650 | 34600 | 34650 | 34550 | 830 |
| 553 | 20240319 | 104300 | 1755192400 | 34550 | 34600 | 34600 | 34550 | 139 |
| 554 | 20240319 | 104200 | 1750383050 | 34600 | 34600 | 34600 | 34600 | 95 |
| 555 | 20240319 | 104100 | 1747096050 | 34550 | 34600 | 34600 | 34550 | 89 |
| 556 | 20240319 | 104000 | 1744016750 | 34600 | 34550 | 34600 | 34550 | 134 |
| 557 | 20240319 | 103900 | 1739383650 | 34600 | 34500 | 34600 | 34500 | 266 |
| 558 | 20240319 | 103800 | 1730204250 | 34600 | 34500 | 34600 | 34500 | 105 |
| 559 | 20240319 | 103700 | 1726573050 | 34550 | 34550 | 34550 | 34500 | 168 |
| 560 | 20240319 | 103600 | 1720771950 | 34550 | 34550 | 34600 | 34550 | 483 |
| 561 | 20240319 | 103500 | 1704082550 | 34550 | 34550 | 34550 | 34550 | 176 |
| 562 | 20240319 | 103400 | 1698001750 | 34550 | 34550 | 34550 | 34550 | 73 |
| 563 | 20240319 | 103300 | 1695479600 | 34500 | 34500 | 34500 | 34500 | 3 |
| 564 | 20240319 | 103200 | 1695376100 | 34500 | 34550 | 34550 | 34500 | 423 |
| 565 | 20240319 | 103100 | 1680778300 | 34550 | 34500 | 34550 | 34450 | 105 |
| 566 | 20240319 | 103000 | 1677160750 | 34500 | 34500 | 34500 | 34450 | 51 |
| 567 | 20240319 | 102900 | 1675402050 | 34450 | 34500 | 34500 | 34450 | 8 |
| 568 | 20240319 | 102800 | 1675126350 | 34500 | 34450 | 34500 | 34450 | 4 |
| 569 | 20240319 | 102700 | 1674988500 | 34450 | 34500 | 34500 | 34450 | 81 |
| 570 | 20240319 | 102600 | 1672198000 | 34450 | 34450 | 34450 | 34400 | 301 |
| 571 | 20240319 | 102500 | 1661835800 | 34400 | 34450 | 34450 | 34400 | 324 |
| 572 | 20240319 | 102400 | 1650685350 | 34400 | 34400 | 34400 | 34400 | 290 |
| 573 | 20240319 | 102300 | 1640709350 | 34450 | 34450 | 34450 | 34400 | 156 |
| 574 | 20240319 | 102200 | 1635342400 | 34450 | 34500 | 34500 | 34400 | 1040 |
| 575 | 20240319 | 102100 | 1599513400 | 34500 | 34500 | 34550 | 34500 | 894 |
| 576 | 20240319 | 102000 | 1568670150 | 34550 | 34550 | 34600 | 34550 | 180 |
| 577 | 20240319 | 101900 | 1562451100 | 34550 | 34550 | 34550 | 34550 | 290 |
| 578 | 20240319 | 101800 | 1552431600 | 34600 | 34550 | 34600 | 34550 | 340 |
| 579 | 20240319 | 101700 | 1540684550 | 34550 | 34600 | 34600 | 34500 | 958 |
| 580 | 20240319 | 101600 | 1507582050 | 34600 | 34650 | 34650 | 34600 | 820 |
| 581 | 20240319 | 101500 | 1479183850 | 34650 | 34700 | 34700 | 34650 | 12 |
| 582 | 20240319 | 101400 | 1478768000 | 34700 | 34650 | 34700 | 34650 | 28 |
| 583 | 20240319 | 101300 | 1477797700 | 34650 | 34650 | 34700 | 34650 | 369 |
| 584 | 20240319 | 101200 | 1465009950 | 34700 | 34600 | 34700 | 34600 | 46 |
| 585 | 20240319 | 101100 | 1463414450 | 34650 | 34600 | 34650 | 34600 | 949 |
| 586 | 20240319 | 101000 | 1430533050 | 34600 | 34600 | 34600 | 34600 | 30 |
| 587 | 20240319 | 100900 | 1429495050 | 34600 | 34600 | 34650 | 34600 | 4 |
| 588 | 20240319 | 100800 | 1429356600 | 34650 | 34650 | 34650 | 34650 | 11 |
| 589 | 20240319 | 100700 | 1428975450 | 34600 | 34700 | 34700 | 34600 | 68 |
| 590 | 20240319 | 100600 | 1426617650 | 34700 | 34700 | 34700 | 34650 | 528 |
| 591 | 20240319 | 100500 | 1408299000 | 34700 | 34700 | 34700 | 34700 | 1 |
| 592 | 20240319 | 100400 | 1408264300 | 34700 | 34750 | 34800 | 34700 | 185 |
| 593 | 20240319 | 100300 | 1401840400 | 34800 | 34800 | 34800 | 34800 | 192 |
| 594 | 20240319 | 100200 | 1395158800 | 34750 | 34800 | 34800 | 34700 | 78 |
| 595 | 20240319 | 100100 | 1392444950 | 34800 | 34800 | 34800 | 34700 | 172 |
| 596 | 20240319 | 100000 | 1386460350 | 34800 | 34750 | 34850 | 34750 | 824 |
| 597 | 20240319 | 095900 | 1357801250 | 34750 | 34750 | 34750 | 34750 | 283 |
| 598 | 20240319 | 095800 | 1347967000 | 34750 | 34800 | 34800 | 34700 | 108 |
| 599 | 20240319 | 095700 | 1344212250 | 34800 | 34800 | 34800 | 34800 | 124 |
| 600 | 20240319 | 095600 | 1339897050 | 34800 | 34800 | 34800 | 34750 | 367 |
| 601 | 20240319 | 095500 | 1327135100 | 34700 | 34750 | 34800 | 34700 | 174 |
| 602 | 20240319 | 095400 | 1321084400 | 34750 | 34750 | 34800 | 34750 | 111 |
| 603 | 20240319 | 095300 | 1317223300 | 34750 | 34750 | 34800 | 34700 | 362 |
| 604 | 20240319 | 095200 | 1304644350 | 34750 | 34750 | 34800 | 34750 | 357 |
| 605 | 20240319 | 095100 | 1292238150 | 34750 | 34700 | 34750 | 34700 | 63 |
| 606 | 20240319 | 095000 | 1290049650 | 34700 | 34750 | 34750 | 34700 | 208 |
| 607 | 20240319 | 094900 | 1282823300 | 34750 | 34750 | 34750 | 34750 | 90 |
| 608 | 20240319 | 094800 | 1279695800 | 34750 | 34700 | 34750 | 34700 | 469 |
| 609 | 20240319 | 094700 | 1263400050 | 34700 | 34800 | 34800 | 34700 | 945 |
| 610 | 20240319 | 094600 | 1230565300 | 34800 | 34800 | 34800 | 34800 | 162 |
| 611 | 20240319 | 094500 | 1224927700 | 34800 | 34800 | 34850 | 34800 | 404 |
| 612 | 20240319 | 094400 | 1210866600 | 34800 | 34750 | 34800 | 34750 | 1471 |
| 613 | 20240319 | 094300 | 1159715550 | 34700 | 34700 | 34700 | 34700 | 2 |
| 614 | 20240319 | 094200 | 1159646150 | 34700 | 34700 | 34700 | 34700 | 483 |
| 615 | 20240319 | 094100 | 1142886050 | 34700 | 34650 | 34700 | 34650 | 224 |
| 616 | 20240319 | 094000 | 1135113300 | 34650 | 34650 | 34650 | 34650 | 246 |
| 617 | 20240319 | 093900 | 1126589400 | 34700 | 34700 | 34700 | 34650 | 73 |
| 618 | 20240319 | 093800 | 1124056500 | 34700 | 34600 | 34700 | 34600 | 1079 |
| 619 | 20240319 | 093700 | 1086666700 | 34600 | 34500 | 34600 | 34500 | 757 |
| 620 | 20240319 | 093600 | 1060543350 | 34450 | 34450 | 34450 | 34450 | 100 |
| 621 | 20240319 | 093500 | 1057098350 | 34500 | 34450 | 34500 | 34450 | 229 |
| 622 | 20240319 | 093400 | 1049208700 | 34450 | 34450 | 34450 | 34400 | 986 |
| 623 | 20240319 | 093300 | 1015251400 | 34450 | 34450 | 34500 | 34400 | 2998 |
| 624 | 20240319 | 093200 | 912028250 | 34500 | 34500 | 34550 | 34500 | 948 |
| 625 | 20240319 | 093100 | 879319400 | 34500 | 34550 | 34550 | 34500 | 628 |
| 626 | 20240319 | 093000 | 857652600 | 34550 | 34600 | 34600 | 34550 | 1453 |
| 627 | 20240319 | 092900 | 807450900 | 34600 | 34600 | 34600 | 34600 | 248 |
| 628 | 20240319 | 092800 | 798870100 | 34650 | 34600 | 34650 | 34600 | 593 |
| 629 | 20240319 | 092700 | 778352200 | 34600 | 34550 | 34600 | 34550 | 37 |
| 630 | 20240319 | 092600 | 777073550 | 34550 | 34550 | 34600 | 34500 | 2872 |
| 631 | 20240319 | 092500 | 677852400 | 34550 | 34550 | 34550 | 34550 | 39 |
| 632 | 20240319 | 092400 | 676504950 | 34500 | 34550 | 34550 | 34500 | 156 |
| 633 | 20240319 | 092300 | 671120400 | 34500 | 34500 | 34500 | 34450 | 685 |
| 634 | 20240319 | 092200 | 647489850 | 34500 | 34500 | 34550 | 34450 | 354 |
| 635 | 20240319 | 092100 | 635276900 | 34500 | 34650 | 34650 | 34500 | 1948 |
| 636 | 20240319 | 092000 | 567977650 | 34600 | 34600 | 34600 | 34600 | 66 |
| 637 | 20240319 | 091900 | 565694050 | 34600 | 34650 | 34650 | 34600 | 893 |
| 638 | 20240319 | 091800 | 534791000 | 34650 | 34700 | 34700 | 34650 | 435 |
| 639 | 20240319 | 091700 | 519716100 | 34650 | 34650 | 34650 | 34650 | 200 |
| 640 | 20240319 | 091600 | 512786100 | 34650 | 34650 | 34650 | 34650 | 100 |
| 641 | 20240319 | 091500 | 509321100 | 34650 | 34650 | 34700 | 34650 | 139 |
| 642 | 20240319 | 091400 | 504504700 | 34650 | 34600 | 34650 | 34600 | 200 |
| 643 | 20240319 | 091300 | 497574950 | 34650 | 34700 | 34700 | 34600 | 713 |
| 644 | 20240319 | 091200 | 472861150 | 34750 | 34800 | 34800 | 34750 | 226 |
| 645 | 20240319 | 091100 | 465007600 | 34800 | 34800 | 34800 | 34700 | 287 |
| 646 | 20240319 | 091000 | 455035600 | 34800 | 34650 | 34850 | 34650 | 565 |
| 647 | 20240319 | 090900 | 435441100 | 34600 | 34650 | 34650 | 34550 | 1086 |
| 648 | 20240319 | 090800 | 397865150 | 34700 | 34650 | 34700 | 34650 | 167 |
| 649 | 20240319 | 090700 | 392075700 | 34650 | 34600 | 34700 | 34600 | 865 |
| 650 | 20240319 | 090600 | 362131550 | 34600 | 34650 | 34650 | 34550 | 716 |
| 651 | 20240319 | 090500 | 337354150 | 34600 | 34600 | 34600 | 34550 | 642 |
| 652 | 20240319 | 090400 | 315142500 | 34550 | 34550 | 34550 | 34500 | 1578 |
| 653 | 20240319 | 090300 | 260648450 | 34550 | 34450 | 34550 | 34450 | 608 |
| 654 | 20240319 | 090200 | 239685750 | 34450 | 34450 | 34500 | 34450 | 361 |
| 655 | 20240319 | 090100 | 227249150 | 34450 | 34450 | 34500 | 34400 | 673 |
| 656 | 20240319 | 090000 | 204065400 | 34500 | 34850 | 34850 | 34350 | 5893 |