35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 201000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 3 | 20240314 | 200900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240314 | 200800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240314 | 200700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240314 | 200600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240314 | 200500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240314 | 200400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240314 | 200300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240314 | 200200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240314 | 200100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240314 | 200000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240314 | 195900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240314 | 195800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240314 | 195700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240314 | 195600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240314 | 195500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240314 | 195400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240314 | 195300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240314 | 195200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240314 | 195100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240314 | 195000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240314 | 194900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240314 | 194800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240314 | 194700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240314 | 194600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240314 | 194500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240314 | 194400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240314 | 194300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240314 | 194200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240314 | 194100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240314 | 194000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 33 | 20240314 | 193900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240314 | 193800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240314 | 193700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240314 | 193600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240314 | 193500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240314 | 193400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240314 | 193300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240314 | 193200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240314 | 193100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240314 | 193000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240314 | 192900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240314 | 192800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240314 | 192700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240314 | 192600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240314 | 192500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240314 | 192400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240314 | 192300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240314 | 192200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240314 | 192100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240314 | 192000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240314 | 191900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240314 | 191800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240314 | 191700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240314 | 191600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240314 | 191500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240314 | 191400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240314 | 191300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240314 | 191200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240314 | 191100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240314 | 191000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 63 | 20240314 | 190900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240314 | 190800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240314 | 190700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240314 | 190600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240314 | 190500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240314 | 190400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240314 | 190300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240314 | 190200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240314 | 190100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240314 | 190000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240314 | 185900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240314 | 185800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240314 | 185700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240314 | 185600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240314 | 185500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240314 | 185400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240314 | 185300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240314 | 185200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240314 | 185100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240314 | 185000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240314 | 184900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240314 | 184800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240314 | 184700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240314 | 184600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240314 | 184500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240314 | 184400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240314 | 184300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240314 | 184200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240314 | 184100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240314 | 184000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 93 | 20240314 | 183900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240314 | 183800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240314 | 183700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240314 | 183600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240314 | 183500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240314 | 183400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240314 | 183300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240314 | 183200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240314 | 183100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240314 | 183000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240314 | 182900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240314 | 182800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240314 | 182700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240314 | 182600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240314 | 182500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240314 | 182400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240314 | 182300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240314 | 182200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240314 | 182100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240314 | 182000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240314 | 181900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240314 | 181800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240314 | 181700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240314 | 181600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240314 | 181500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240314 | 181400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240314 | 181300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240314 | 181200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240314 | 181100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240314 | 181000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 123 | 20240314 | 180900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240314 | 180800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240314 | 180700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240314 | 180600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240314 | 180500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240314 | 180400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240314 | 180300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240314 | 180200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240314 | 180100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240314 | 180000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240314 | 175900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240314 | 175800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240314 | 175700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240314 | 175600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240314 | 175500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240314 | 175400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240314 | 175300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240314 | 175200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240314 | 175100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240314 | 175000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240314 | 174900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240314 | 174800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240314 | 174700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240314 | 174600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240314 | 174500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240314 | 174400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240314 | 174300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240314 | 174200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240314 | 174100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240314 | 174000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 153 | 20240314 | 173900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240314 | 173800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240314 | 173700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240314 | 173600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240314 | 173500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240314 | 173400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240314 | 173300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240314 | 173200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240314 | 173100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240314 | 173000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240314 | 172900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240314 | 172800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240314 | 172700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240314 | 172600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240314 | 172500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240314 | 172400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240314 | 172300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240314 | 172200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240314 | 172100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240314 | 172000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240314 | 171900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240314 | 171800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240314 | 171700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240314 | 171600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240314 | 171500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240314 | 171400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240314 | 171300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240314 | 171200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240314 | 171100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240314 | 171000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 183 | 20240314 | 170900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240314 | 170800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240314 | 170700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240314 | 170600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240314 | 170500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240314 | 170400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240314 | 170300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240314 | 170200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240314 | 170100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240314 | 170000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240314 | 165900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240314 | 165800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240314 | 165700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240314 | 165600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240314 | 165500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240314 | 165400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240314 | 165300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240314 | 165200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240314 | 165100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240314 | 165000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240314 | 164900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240314 | 164800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240314 | 164700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240314 | 164600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240314 | 164500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20240314 | 164400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240314 | 164300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240314 | 164200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240314 | 164100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240314 | 164000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 213 | 20240314 | 163900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240314 | 163800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240314 | 163700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240314 | 163600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240314 | 163500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20240314 | 163400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20240314 | 163300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20240314 | 163200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20240314 | 163100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20240314 | 163000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20240314 | 162900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20240314 | 162800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20240314 | 162700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20240314 | 162600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20240314 | 162500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20240314 | 162400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20240314 | 162300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20240314 | 162200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20240314 | 162100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20240314 | 162000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20240314 | 161900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20240314 | 161800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20240314 | 161700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20240314 | 161600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20240314 | 161500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20240314 | 161400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20240314 | 161300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20240314 | 161200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20240314 | 161100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20240314 | 161000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 243 | 20240314 | 160900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20240314 | 160800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20240314 | 160700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 246 | 20240314 | 160600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20240314 | 160500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20240314 | 160400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20240314 | 160300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20240314 | 160200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20240314 | 160100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20240314 | 160000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20240314 | 155900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20240314 | 155800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20240314 | 155700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20240314 | 155600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 257 | 20240314 | 155500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 258 | 20240314 | 155400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 259 | 20240314 | 155300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 260 | 20240314 | 155200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 261 | 20240314 | 155100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 262 | 20240314 | 155000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 263 | 20240314 | 154900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 264 | 20240314 | 154800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 265 | 20240314 | 154700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 266 | 20240314 | 154600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 267 | 20240314 | 154500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 268 | 20240314 | 154400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 269 | 20240314 | 154300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 270 | 20240314 | 154200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 271 | 20240314 | 154100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 272 | 20240314 | 154000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 273 | 20240314 | 153900 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 274 | 20240314 | 153800 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 275 | 20240314 | 153700 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 276 | 20240314 | 153600 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 277 | 20240314 | 153500 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 278 | 20240314 | 153400 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 279 | 20240314 | 153300 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 280 | 20240314 | 153200 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 281 | 20240314 | 153100 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 282 | 20240314 | 153000 | 4154788850 | 27000 | 27000 | 27000 | 27000 | 2639 |
| 283 | 20240314 | 152900 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 284 | 20240314 | 152800 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 285 | 20240314 | 152700 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 286 | 20240314 | 152600 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 287 | 20240314 | 152500 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 288 | 20240314 | 152400 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 289 | 20240314 | 152300 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 290 | 20240314 | 152200 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 291 | 20240314 | 152100 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 292 | 20240314 | 152000 | 4083535850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 293 | 20240314 | 151900 | 4083535850 | 27000 | 26950 | 27000 | 26950 | 1136 |
| 294 | 20240314 | 151800 | 4052876400 | 27000 | 27000 | 27000 | 26950 | 370 |
| 295 | 20240314 | 151700 | 4042902150 | 26950 | 26950 | 26950 | 26950 | 73 |
| 296 | 20240314 | 151600 | 4040934800 | 26950 | 27000 | 27000 | 26950 | 53 |
| 297 | 20240314 | 151500 | 4039504950 | 27000 | 27000 | 27000 | 27000 | 411 |
| 298 | 20240314 | 151400 | 4028407950 | 27000 | 27050 | 27050 | 27000 | 24 |
| 299 | 20240314 | 151300 | 4027759900 | 27050 | 27050 | 27050 | 27050 | 24 |
| 300 | 20240314 | 151200 | 4027110700 | 27000 | 27050 | 27050 | 27000 | 50 |
| 301 | 20240314 | 151100 | 4025760100 | 27000 | 27000 | 27000 | 27000 | 87 |
| 302 | 20240314 | 151000 | 4023411100 | 27000 | 27000 | 27000 | 27000 | 4 |
| 303 | 20240314 | 150900 | 4023303100 | 27000 | 27050 | 27050 | 27000 | 283 |
| 304 | 20240314 | 150800 | 4015661000 | 27050 | 27050 | 27050 | 27050 | 9 |
| 305 | 20240314 | 150700 | 4015417550 | 27000 | 27000 | 27050 | 27000 | 214 |
| 306 | 20240314 | 150600 | 4009638350 | 27000 | 27000 | 27000 | 27000 | 264 |
| 307 | 20240314 | 150500 | 4002510350 | 27000 | 27000 | 27000 | 27000 | 56 |
| 308 | 20240314 | 150400 | 4000998350 | 27000 | 26950 | 27000 | 26950 | 3150 |
| 309 | 20240314 | 150300 | 3916099900 | 26950 | 26950 | 26950 | 26900 | 130 |
| 310 | 20240314 | 150200 | 3912600800 | 26950 | 26900 | 26950 | 26900 | 699 |
| 311 | 20240314 | 150100 | 3893796700 | 26950 | 26950 | 26950 | 26950 | 2308 |
| 312 | 20240314 | 150000 | 3831596100 | 27000 | 27000 | 27000 | 27000 | 107 |
| 313 | 20240314 | 145900 | 3828707100 | 27000 | 27000 | 27000 | 27000 | 16 |
| 314 | 20240314 | 145800 | 3828275100 | 26950 | 27000 | 27000 | 26950 | 5 |
| 315 | 20240314 | 145700 | 3828140250 | 27000 | 26950 | 27000 | 26950 | 82 |
| 316 | 20240314 | 145600 | 3825929700 | 27000 | 27000 | 27000 | 26950 | 94 |
| 317 | 20240314 | 145500 | 3823393600 | 27000 | 27000 | 27000 | 27000 | 196 |
| 318 | 20240314 | 145400 | 3818101600 | 27000 | 27000 | 27000 | 27000 | 52 |
| 319 | 20240314 | 145300 | 3816697600 | 27000 | 27050 | 27050 | 27000 | 106 |
| 320 | 20240314 | 145200 | 3813830600 | 27050 | 27050 | 27050 | 27050 | 12 |
| 321 | 20240314 | 145100 | 3813506000 | 27050 | 27050 | 27050 | 27000 | 488 |
| 322 | 20240314 | 145000 | 3800329650 | 27050 | 27050 | 27100 | 27050 | 106 |
| 323 | 20240314 | 144900 | 3797461600 | 27050 | 27000 | 27050 | 27000 | 71 |
| 324 | 20240314 | 144800 | 3795541100 | 27000 | 27050 | 27050 | 27000 | 369 |
| 325 | 20240314 | 144700 | 3785577800 | 27050 | 27000 | 27050 | 27000 | 525 |
| 326 | 20240314 | 144600 | 3771401550 | 27000 | 27000 | 27000 | 27000 | 51 |
| 327 | 20240314 | 144500 | 3770024550 | 27000 | 27000 | 27050 | 27000 | 256 |
| 328 | 20240314 | 144400 | 3763110050 | 27050 | 27050 | 27050 | 27050 | 218 |
| 329 | 20240314 | 144300 | 3757213150 | 27050 | 27050 | 27050 | 27050 | 50 |
| 330 | 20240314 | 144200 | 3755860650 | 27050 | 27050 | 27050 | 27050 | 116 |
| 331 | 20240314 | 144100 | 3752722850 | 27050 | 27050 | 27050 | 27050 | 52 |
| 332 | 20240314 | 144000 | 3751316250 | 27050 | 27050 | 27100 | 27050 | 152 |
| 333 | 20240314 | 143900 | 3747203550 | 27050 | 27050 | 27050 | 27050 | 51 |
| 334 | 20240314 | 143800 | 3745824000 | 27050 | 27000 | 27050 | 27000 | 118 |
| 335 | 20240314 | 143700 | 3742632250 | 27000 | 27050 | 27050 | 27000 | 55 |
| 336 | 20240314 | 143600 | 3741147000 | 27050 | 27050 | 27050 | 27050 | 2 |
| 337 | 20240314 | 143500 | 3741092900 | 27050 | 27050 | 27050 | 27050 | 275 |
| 338 | 20240314 | 143400 | 3733654150 | 27050 | 27000 | 27050 | 27000 | 32 |
| 339 | 20240314 | 143300 | 3732789250 | 27000 | 27000 | 27000 | 27000 | 306 |
| 340 | 20240314 | 143200 | 3724527250 | 27050 | 27050 | 27050 | 27050 | 27 |
| 341 | 20240314 | 143100 | 3723796900 | 27050 | 27050 | 27050 | 27050 | 83 |
| 342 | 20240314 | 143000 | 3721551750 | 27050 | 27100 | 27100 | 27050 | 454 |
| 343 | 20240314 | 142900 | 3709263300 | 27100 | 27050 | 27100 | 27050 | 348 |
| 344 | 20240314 | 142800 | 3699832550 | 27050 | 27050 | 27100 | 27050 | 187 |
| 345 | 20240314 | 142700 | 3694769150 | 27050 | 27050 | 27050 | 27050 | 82 |
| 346 | 20240314 | 142600 | 3692551050 | 27050 | 27050 | 27050 | 27050 | 3 |
| 347 | 20240314 | 142500 | 3692469900 | 27100 | 27100 | 27100 | 27100 | 590 |
| 348 | 20240314 | 142400 | 3676480900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 349 | 20240314 | 142300 | 3676480900 | 27100 | 27050 | 27100 | 27050 | 31 |
| 350 | 20240314 | 142200 | 3675642300 | 27050 | 27050 | 27050 | 27050 | 6 |
| 351 | 20240314 | 142100 | 3675480000 | 27050 | 27100 | 27100 | 27050 | 13 |
| 352 | 20240314 | 142000 | 3675128200 | 27100 | 27100 | 27100 | 27100 | 25 |
| 353 | 20240314 | 141900 | 3674450700 | 27050 | 27100 | 27100 | 27050 | 164 |
| 354 | 20240314 | 141800 | 3670006450 | 27100 | 27100 | 27100 | 27100 | 17 |
| 355 | 20240314 | 141700 | 3669545750 | 27100 | 27100 | 27100 | 27100 | 6 |
| 356 | 20240314 | 141600 | 3669383150 | 27100 | 27100 | 27100 | 27100 | 79 |
| 357 | 20240314 | 141500 | 3667242250 | 27150 | 27100 | 27150 | 27050 | 208 |
| 358 | 20240314 | 141400 | 3661596200 | 27100 | 27100 | 27100 | 27100 | 6 |
| 359 | 20240314 | 141300 | 3661433600 | 27100 | 27050 | 27100 | 27050 | 139 |
| 360 | 20240314 | 141200 | 3657668400 | 27050 | 27100 | 27100 | 27050 | 23 |
| 361 | 20240314 | 141100 | 3657046150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 362 | 20240314 | 141000 | 3657046150 | 27100 | 27050 | 27100 | 27050 | 108 |
| 363 | 20240314 | 140900 | 3654119750 | 27100 | 27100 | 27100 | 27100 | 29 |
| 364 | 20240314 | 140800 | 3653333850 | 27100 | 27100 | 27100 | 27100 | 92 |
| 365 | 20240314 | 140700 | 3650840650 | 27050 | 27050 | 27050 | 27050 | 328 |
| 366 | 20240314 | 140600 | 3641968250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 367 | 20240314 | 140500 | 3641968250 | 27050 | 27050 | 27050 | 27050 | 64 |
| 368 | 20240314 | 140400 | 3640237050 | 27050 | 27050 | 27050 | 27050 | 33 |
| 369 | 20240314 | 140300 | 3639344400 | 27050 | 27050 | 27050 | 27050 | 2 |
| 370 | 20240314 | 140200 | 3639290300 | 27100 | 27100 | 27100 | 27100 | 14 |
| 371 | 20240314 | 140100 | 3638910900 | 27100 | 27100 | 27100 | 27100 | 1 |
| 372 | 20240314 | 140000 | 3638883800 | 27050 | 27050 | 27050 | 27050 | 86 |
| 373 | 20240314 | 135900 | 3636557500 | 27050 | 27100 | 27100 | 27050 | 537 |
| 374 | 20240314 | 135800 | 3622031200 | 27050 | 27100 | 27100 | 27050 | 152 |
| 375 | 20240314 | 135700 | 3617919550 | 27100 | 27100 | 27100 | 27100 | 5 |
| 376 | 20240314 | 135600 | 3617784050 | 27050 | 27050 | 27050 | 27050 | 24 |
| 377 | 20240314 | 135500 | 3617134850 | 27050 | 27050 | 27050 | 27050 | 116 |
| 378 | 20240314 | 135400 | 3613997050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 379 | 20240314 | 135300 | 3613997050 | 27050 | 27050 | 27050 | 27050 | 0 |
| 380 | 20240314 | 135200 | 3613997050 | 27050 | 27050 | 27050 | 27050 | 5 |
| 381 | 20240314 | 135100 | 3613861800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 382 | 20240314 | 135000 | 3613861800 | 27000 | 27050 | 27050 | 27000 | 52 |
| 383 | 20240314 | 134900 | 3612457650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 384 | 20240314 | 134800 | 3612457650 | 27050 | 27050 | 27100 | 27050 | 248 |
| 385 | 20240314 | 134700 | 3605749100 | 27050 | 27050 | 27050 | 27050 | 3 |
| 386 | 20240314 | 134600 | 3605667950 | 27050 | 27050 | 27050 | 27050 | 100 |
| 387 | 20240314 | 134500 | 3602962950 | 27050 | 27050 | 27050 | 27050 | 353 |
| 388 | 20240314 | 134400 | 3593414300 | 27050 | 27050 | 27050 | 27050 | 21 |
| 389 | 20240314 | 134300 | 3592846250 | 27050 | 27050 | 27050 | 27050 | 2 |
| 390 | 20240314 | 134200 | 3592792150 | 27050 | 27000 | 27050 | 27000 | 71 |
| 391 | 20240314 | 134100 | 3590875100 | 27000 | 27000 | 27000 | 27000 | 1 |
| 392 | 20240314 | 134000 | 3590848100 | 27000 | 27000 | 27000 | 27000 | 24 |
| 393 | 20240314 | 133900 | 3590200100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 394 | 20240314 | 133800 | 3590200100 | 27000 | 27000 | 27000 | 27000 | 135 |
| 395 | 20240314 | 133700 | 3586555100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 396 | 20240314 | 133600 | 3586555100 | 27000 | 27000 | 27000 | 27000 | 45 |
| 397 | 20240314 | 133500 | 3585340100 | 27000 | 27000 | 27000 | 26950 | 18 |
| 398 | 20240314 | 133400 | 3584854650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 399 | 20240314 | 133300 | 3584854650 | 26950 | 26950 | 26950 | 26950 | 5 |
| 400 | 20240314 | 133200 | 3584719900 | 26950 | 27000 | 27000 | 26950 | 100 |
| 401 | 20240314 | 133100 | 3582022850 | 26950 | 27050 | 27050 | 26950 | 149 |
| 402 | 20240314 | 133000 | 3578002250 | 27000 | 27000 | 27000 | 27000 | 83 |
| 403 | 20240314 | 132900 | 3575761250 | 27050 | 27000 | 27050 | 27000 | 29 |
| 404 | 20240314 | 132800 | 3574978100 | 26950 | 26950 | 26950 | 26950 | 510 |
| 405 | 20240314 | 132700 | 3561233600 | 26950 | 27000 | 27000 | 26950 | 475 |
| 406 | 20240314 | 132600 | 3548431100 | 27000 | 27000 | 27000 | 26950 | 318 |
| 407 | 20240314 | 132500 | 3539846600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 408 | 20240314 | 132400 | 3539846600 | 26950 | 27000 | 27000 | 26950 | 161 |
| 409 | 20240314 | 132300 | 3535507500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 410 | 20240314 | 132200 | 3535507500 | 27000 | 26950 | 27000 | 26950 | 797 |
| 411 | 20240314 | 132100 | 3514023750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 412 | 20240314 | 132000 | 3514023750 | 26950 | 26950 | 26950 | 26950 | 152 |
| 413 | 20240314 | 131900 | 3509927350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 414 | 20240314 | 131800 | 3509927350 | 26950 | 27000 | 27000 | 26950 | 125 |
| 415 | 20240314 | 131700 | 3506558550 | 27000 | 27000 | 27000 | 27000 | 0 |
| 416 | 20240314 | 131600 | 3506558550 | 27000 | 27000 | 27000 | 27000 | 3 |
| 417 | 20240314 | 131500 | 3506477550 | 26950 | 26950 | 26950 | 26950 | 140 |
| 418 | 20240314 | 131400 | 3502704550 | 26950 | 26950 | 26950 | 26950 | 78 |
| 419 | 20240314 | 131300 | 3500602450 | 26950 | 26950 | 27000 | 26950 | 675 |
| 420 | 20240314 | 131200 | 3482411150 | 26950 | 26950 | 26950 | 26950 | 135 |
| 421 | 20240314 | 131100 | 3478772900 | 26950 | 26950 | 26950 | 26950 | 365 |
| 422 | 20240314 | 131000 | 3468936150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 423 | 20240314 | 130900 | 3468936150 | 26950 | 26950 | 26950 | 26950 | 51 |
| 424 | 20240314 | 130800 | 3467561700 | 26950 | 26950 | 26950 | 26950 | 33 |
| 425 | 20240314 | 130700 | 3466672350 | 26950 | 26950 | 26950 | 26950 | 6 |
| 426 | 20240314 | 130600 | 3466510650 | 26950 | 26950 | 26950 | 26900 | 64 |
| 427 | 20240314 | 130500 | 3464788150 | 26950 | 26900 | 26950 | 26900 | 224 |
| 428 | 20240314 | 130400 | 3458762000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 429 | 20240314 | 130300 | 3458762000 | 26900 | 26950 | 26950 | 26900 | 260 |
| 430 | 20240314 | 130200 | 3451767950 | 26950 | 27000 | 27000 | 26950 | 20 |
| 431 | 20240314 | 130100 | 3451228450 | 27000 | 26950 | 27000 | 26900 | 467 |
| 432 | 20240314 | 130000 | 3438657050 | 26950 | 27000 | 27000 | 26950 | 298 |
| 433 | 20240314 | 125900 | 3430625450 | 27000 | 27000 | 27000 | 27000 | 3 |
| 434 | 20240314 | 125800 | 3430544450 | 26950 | 26950 | 26950 | 26950 | 12 |
| 435 | 20240314 | 125700 | 3430221050 | 26950 | 26950 | 26950 | 26950 | 15 |
| 436 | 20240314 | 125600 | 3429816800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 437 | 20240314 | 125500 | 3429816800 | 27000 | 27000 | 27000 | 27000 | 3 |
| 438 | 20240314 | 125400 | 3429735800 | 26950 | 26950 | 27000 | 26950 | 943 |
| 439 | 20240314 | 125300 | 3404320000 | 26950 | 26950 | 26950 | 26950 | 42 |
| 440 | 20240314 | 125200 | 3403188100 | 27000 | 27000 | 27000 | 27000 | 446 |
| 441 | 20240314 | 125100 | 3391146100 | 27050 | 27050 | 27050 | 27050 | 2 |
| 442 | 20240314 | 125000 | 3391092000 | 27050 | 27050 | 27050 | 27050 | 7 |
| 443 | 20240314 | 124900 | 3390902650 | 27050 | 27050 | 27050 | 27050 | 2 |
| 444 | 20240314 | 124800 | 3390848550 | 27050 | 27000 | 27050 | 27000 | 91 |
| 445 | 20240314 | 124700 | 3388391500 | 27000 | 27000 | 27000 | 27000 | 589 |
| 446 | 20240314 | 124600 | 3372488500 | 27000 | 27050 | 27050 | 27000 | 738 |
| 447 | 20240314 | 124500 | 3352562450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 448 | 20240314 | 124400 | 3352562450 | 27050 | 27050 | 27050 | 27050 | 10 |
| 449 | 20240314 | 124300 | 3352291950 | 27050 | 27050 | 27050 | 27050 | 60 |
| 450 | 20240314 | 124200 | 3350668950 | 27050 | 27050 | 27050 | 27050 | 1 |
| 451 | 20240314 | 124100 | 3350641900 | 27050 | 27050 | 27050 | 27050 | 100 |
| 452 | 20240314 | 124000 | 3347936900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 453 | 20240314 | 123900 | 3347936900 | 27050 | 27050 | 27050 | 27050 | 5 |
| 454 | 20240314 | 123800 | 3347801650 | 27050 | 27000 | 27050 | 27000 | 10 |
| 455 | 20240314 | 123700 | 3347531600 | 27000 | 27050 | 27050 | 27000 | 54 |
| 456 | 20240314 | 123600 | 3346071150 | 27050 | 27000 | 27050 | 27000 | 67 |
| 457 | 20240314 | 123500 | 3344261500 | 27050 | 27050 | 27050 | 27050 | 24 |
| 458 | 20240314 | 123400 | 3343612300 | 27050 | 27000 | 27050 | 27000 | 71 |
| 459 | 20240314 | 123300 | 3341695250 | 27050 | 27050 | 27050 | 27050 | 10 |
| 460 | 20240314 | 123200 | 3341424750 | 27050 | 27000 | 27050 | 27000 | 358 |
| 461 | 20240314 | 123100 | 3331741150 | 27050 | 27000 | 27050 | 27000 | 84 |
| 462 | 20240314 | 123000 | 3329471500 | 26950 | 26950 | 26950 | 26950 | 21 |
| 463 | 20240314 | 122900 | 3328905550 | 26950 | 27000 | 27000 | 26950 | 71 |
| 464 | 20240314 | 122800 | 3326989050 | 27050 | 27050 | 27050 | 27050 | 1 |
| 465 | 20240314 | 122700 | 3326962000 | 27100 | 27000 | 27100 | 27000 | 3 |
| 466 | 20240314 | 122600 | 3326880800 | 27000 | 27000 | 27000 | 27000 | 1 |
| 467 | 20240314 | 122500 | 3326853800 | 27100 | 27100 | 27100 | 27100 | 100 |
| 468 | 20240314 | 122400 | 3324143800 | 27100 | 27100 | 27100 | 27100 | 6 |
| 469 | 20240314 | 122300 | 3323981200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 470 | 20240314 | 122200 | 3323981200 | 27100 | 27100 | 27100 | 27100 | 268 |
| 471 | 20240314 | 122100 | 3316718400 | 27100 | 27100 | 27100 | 27100 | 272 |
| 472 | 20240314 | 122000 | 3309347200 | 27100 | 27100 | 27100 | 27100 | 368 |
| 473 | 20240314 | 121900 | 3299374400 | 27100 | 27050 | 27100 | 26950 | 1582 |
| 474 | 20240314 | 121800 | 3256662450 | 27050 | 27100 | 27100 | 27050 | 539 |
| 475 | 20240314 | 121700 | 3242080600 | 27100 | 27100 | 27100 | 27100 | 201 |
| 476 | 20240314 | 121600 | 3236633500 | 27100 | 27100 | 27100 | 27100 | 541 |
| 477 | 20240314 | 121500 | 3221972400 | 27100 | 27150 | 27150 | 27100 | 119 |
| 478 | 20240314 | 121400 | 3218741650 | 27150 | 27150 | 27150 | 27100 | 118 |
| 479 | 20240314 | 121300 | 3215541600 | 27150 | 27150 | 27150 | 27150 | 149 |
| 480 | 20240314 | 121200 | 3211496250 | 27150 | 27200 | 27200 | 27100 | 26 |
| 481 | 20240314 | 121100 | 3210789300 | 27150 | 27150 | 27200 | 27150 | 14 |
| 482 | 20240314 | 121000 | 3210408950 | 27200 | 27200 | 27200 | 27200 | 1 |
| 483 | 20240314 | 120900 | 3210381750 | 27250 | 27200 | 27250 | 27150 | 146 |
| 484 | 20240314 | 120800 | 3206410500 | 27200 | 27150 | 27200 | 27150 | 426 |
| 485 | 20240314 | 120700 | 3194830800 | 27200 | 27200 | 27200 | 27200 | 52 |
| 486 | 20240314 | 120600 | 3193416400 | 27200 | 27150 | 27200 | 27150 | 182 |
| 487 | 20240314 | 120500 | 3188472600 | 27150 | 27200 | 27200 | 27150 | 85 |
| 488 | 20240314 | 120400 | 3186162200 | 27200 | 27200 | 27200 | 27200 | 46 |
| 489 | 20240314 | 120300 | 3184911000 | 27200 | 27200 | 27200 | 27200 | 32 |
| 490 | 20240314 | 120200 | 3184040600 | 27200 | 27200 | 27200 | 27200 | 725 |
| 491 | 20240314 | 120100 | 3164320600 | 27250 | 27250 | 27250 | 27250 | 110 |
| 492 | 20240314 | 120000 | 3161323100 | 27250 | 27250 | 27250 | 27200 | 821 |
| 493 | 20240314 | 115900 | 3138951150 | 27250 | 27250 | 27300 | 27250 | 327 |
| 494 | 20240314 | 115800 | 3130030450 | 27300 | 27250 | 27300 | 27250 | 175 |
| 495 | 20240314 | 115700 | 3125255300 | 27250 | 27250 | 27250 | 27200 | 699 |
| 496 | 20240314 | 115600 | 3106207700 | 27250 | 27250 | 27250 | 27200 | 434 |
| 497 | 20240314 | 115500 | 3094381350 | 27250 | 27250 | 27300 | 27200 | 418 |
| 498 | 20240314 | 115400 | 3082994400 | 27300 | 27300 | 27350 | 27250 | 2540 |
| 499 | 20240314 | 115300 | 3013648000 | 27250 | 27250 | 27300 | 27250 | 1721 |
| 500 | 20240314 | 115200 | 2966672650 | 27250 | 27250 | 27300 | 27200 | 1197 |
| 501 | 20240314 | 115100 | 2934054650 | 27250 | 27200 | 27250 | 27150 | 264 |
| 502 | 20240314 | 115000 | 2926867550 | 27250 | 27150 | 27250 | 27150 | 827 |
| 503 | 20240314 | 114900 | 2904375350 | 27150 | 27150 | 27200 | 27150 | 236 |
| 504 | 20240314 | 114800 | 2897965900 | 27200 | 27200 | 27200 | 27150 | 13 |
| 505 | 20240314 | 114700 | 2897612600 | 27250 | 27300 | 27300 | 27200 | 2783 |
| 506 | 20240314 | 114600 | 2821766600 | 27200 | 27100 | 27250 | 27100 | 4226 |
| 507 | 20240314 | 114500 | 2706817900 | 27100 | 27100 | 27100 | 27050 | 729 |
| 508 | 20240314 | 114400 | 2687071800 | 27050 | 27000 | 27050 | 27000 | 593 |
| 509 | 20240314 | 114300 | 2671034400 | 27000 | 27000 | 27050 | 27000 | 560 |
| 510 | 20240314 | 114200 | 2655904300 | 27050 | 27000 | 27050 | 27000 | 39 |
| 511 | 20240314 | 114100 | 2654849450 | 27000 | 26950 | 27000 | 26950 | 327 |
| 512 | 20240314 | 114000 | 2646021450 | 26950 | 27000 | 27000 | 26950 | 14 |
| 513 | 20240314 | 113900 | 2645643500 | 26950 | 27000 | 27000 | 26950 | 421 |
| 514 | 20240314 | 113800 | 2634280000 | 27000 | 26950 | 27000 | 26950 | 161 |
| 515 | 20240314 | 113700 | 2629937300 | 26950 | 26900 | 26950 | 26900 | 74 |
| 516 | 20240314 | 113600 | 2627946450 | 26900 | 26900 | 26900 | 26900 | 60 |
| 517 | 20240314 | 113500 | 2626332450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 518 | 20240314 | 113400 | 2626332450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 519 | 20240314 | 113300 | 2626332450 | 26900 | 26850 | 26900 | 26850 | 450 |
| 520 | 20240314 | 113200 | 2614229450 | 26900 | 26900 | 26900 | 26850 | 254 |
| 521 | 20240314 | 113100 | 2607399350 | 26900 | 26850 | 26900 | 26850 | 174 |
| 522 | 20240314 | 113000 | 2602727150 | 26900 | 26900 | 26900 | 26900 | 184 |
| 523 | 20240314 | 112900 | 2597777550 | 26900 | 26900 | 27000 | 26900 | 384 |
| 524 | 20240314 | 112800 | 2587438250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 525 | 20240314 | 112700 | 2587438250 | 26900 | 26900 | 26900 | 26900 | 2 |
| 526 | 20240314 | 112600 | 2587384450 | 26900 | 26900 | 26900 | 26900 | 149 |
| 527 | 20240314 | 112500 | 2583376350 | 26900 | 26900 | 26900 | 26850 | 118 |
| 528 | 20240314 | 112400 | 2580207750 | 26850 | 26900 | 26900 | 26850 | 54 |
| 529 | 20240314 | 112300 | 2578755200 | 26900 | 26900 | 26900 | 26900 | 536 |
| 530 | 20240314 | 112200 | 2564336800 | 26950 | 26900 | 26950 | 26900 | 219 |
| 531 | 20240314 | 112100 | 2558443750 | 26950 | 27000 | 27000 | 26950 | 11 |
| 532 | 20240314 | 112000 | 2558147250 | 27000 | 27000 | 27000 | 26900 | 86 |
| 533 | 20240314 | 111900 | 2555828250 | 26900 | 26900 | 26900 | 26900 | 1652 |
| 534 | 20240314 | 111800 | 2511389450 | 26900 | 27000 | 27000 | 26900 | 684 |
| 535 | 20240314 | 111700 | 2492989250 | 27000 | 26950 | 27000 | 26950 | 226 |
| 536 | 20240314 | 111600 | 2486898500 | 26950 | 26950 | 26950 | 26950 | 2 |
| 537 | 20240314 | 111500 | 2486844600 | 26950 | 26950 | 26950 | 26950 | 10 |
| 538 | 20240314 | 111400 | 2486575100 | 26900 | 26900 | 26900 | 26900 | 203 |
| 539 | 20240314 | 111300 | 2481114400 | 26950 | 26950 | 26950 | 26950 | 1 |
| 540 | 20240314 | 111200 | 2481087450 | 26900 | 26900 | 26900 | 26900 | 288 |
| 541 | 20240314 | 111100 | 2473340250 | 26900 | 26950 | 26950 | 26900 | 1010 |
| 542 | 20240314 | 111000 | 2446170750 | 26950 | 26950 | 26950 | 26900 | 63 |
| 543 | 20240314 | 110900 | 2444473900 | 26950 | 26950 | 26950 | 26950 | 83 |
| 544 | 20240314 | 110800 | 2442237050 | 26950 | 26950 | 26950 | 26950 | 66 |
| 545 | 20240314 | 110700 | 2440458350 | 26900 | 26900 | 26900 | 26900 | 90 |
| 546 | 20240314 | 110600 | 2438037350 | 26900 | 26900 | 26900 | 26850 | 31 |
| 547 | 20240314 | 110500 | 2437203500 | 26900 | 26900 | 26900 | 26900 | 14 |
| 548 | 20240314 | 110400 | 2436826900 | 26900 | 26850 | 26900 | 26850 | 225 |
| 549 | 20240314 | 110300 | 2430775000 | 26850 | 26850 | 26850 | 26850 | 0 |
| 550 | 20240314 | 110200 | 2430775000 | 26850 | 26900 | 26900 | 26850 | 22 |
| 551 | 20240314 | 110100 | 2430183450 | 26900 | 26900 | 26900 | 26900 | 31 |
| 552 | 20240314 | 110000 | 2429349550 | 26900 | 26900 | 26900 | 26900 | 3 |
| 553 | 20240314 | 105900 | 2429268850 | 26900 | 26900 | 26900 | 26900 | 139 |
| 554 | 20240314 | 105800 | 2425529750 | 26850 | 26850 | 26850 | 26850 | 193 |
| 555 | 20240314 | 105700 | 2420347700 | 26850 | 26900 | 26900 | 26850 | 61 |
| 556 | 20240314 | 105600 | 2418706850 | 26900 | 26900 | 26900 | 26850 | 686 |
| 557 | 20240314 | 105500 | 2400255300 | 26850 | 26850 | 26900 | 26850 | 12 |
| 558 | 20240314 | 105400 | 2399932800 | 26900 | 26900 | 26900 | 26900 | 5 |
| 559 | 20240314 | 105300 | 2399798300 | 26850 | 26850 | 26850 | 26850 | 103 |
| 560 | 20240314 | 105200 | 2397032750 | 26850 | 26900 | 26900 | 26850 | 101 |
| 561 | 20240314 | 105100 | 2394316100 | 26900 | 26900 | 26900 | 26900 | 22 |
| 562 | 20240314 | 105000 | 2393724300 | 26900 | 26900 | 26900 | 26900 | 171 |
| 563 | 20240314 | 104900 | 2389124400 | 26850 | 26900 | 26900 | 26850 | 39 |
| 564 | 20240314 | 104800 | 2388076850 | 26900 | 26900 | 26900 | 26900 | 1 |
| 565 | 20240314 | 104700 | 2388049950 | 26900 | 26900 | 26900 | 26900 | 25 |
| 566 | 20240314 | 104600 | 2387377450 | 26900 | 26900 | 26900 | 26900 | 5 |
| 567 | 20240314 | 104500 | 2387242950 | 26900 | 26900 | 26900 | 26850 | 15 |
| 568 | 20240314 | 104400 | 2386839500 | 26900 | 26850 | 26900 | 26850 | 80 |
| 569 | 20240314 | 104300 | 2384689350 | 26850 | 26850 | 26850 | 26850 | 257 |
| 570 | 20240314 | 104200 | 2377788900 | 26850 | 26850 | 26850 | 26850 | 90 |
| 571 | 20240314 | 104100 | 2375372400 | 26850 | 26850 | 26850 | 26850 | 5 |
| 572 | 20240314 | 104000 | 2375238150 | 26850 | 26850 | 26850 | 26850 | 172 |
| 573 | 20240314 | 103900 | 2370619950 | 26850 | 26850 | 26850 | 26800 | 294 |
| 574 | 20240314 | 103800 | 2362726200 | 26850 | 26800 | 26850 | 26800 | 223 |
| 575 | 20240314 | 103700 | 2356747300 | 26800 | 26800 | 26850 | 26800 | 145 |
| 576 | 20240314 | 103600 | 2352858650 | 26800 | 26850 | 26850 | 26800 | 53 |
| 577 | 20240314 | 103500 | 2351438150 | 26850 | 26850 | 26850 | 26850 | 114 |
| 578 | 20240314 | 103400 | 2348377250 | 26850 | 26850 | 26850 | 26850 | 257 |
| 579 | 20240314 | 103300 | 2341476800 | 26850 | 26850 | 26850 | 26850 | 80 |
| 580 | 20240314 | 103200 | 2339328800 | 26850 | 26850 | 26850 | 26800 | 442 |
| 581 | 20240314 | 103100 | 2327468350 | 26850 | 26850 | 26850 | 26850 | 27 |
| 582 | 20240314 | 103000 | 2326743400 | 26800 | 26800 | 26850 | 26800 | 128 |
| 583 | 20240314 | 102900 | 2323312700 | 26800 | 26800 | 26800 | 26800 | 244 |
| 584 | 20240314 | 102800 | 2316773500 | 26850 | 26850 | 26850 | 26850 | 48 |
| 585 | 20240314 | 102700 | 2315484700 | 26800 | 26800 | 26850 | 26800 | 118 |
| 586 | 20240314 | 102600 | 2312319600 | 26850 | 26800 | 26850 | 26800 | 122 |
| 587 | 20240314 | 102500 | 2309048350 | 26800 | 26800 | 26800 | 26800 | 386 |
| 588 | 20240314 | 102400 | 2298703550 | 26850 | 26850 | 26850 | 26850 | 149 |
| 589 | 20240314 | 102300 | 2294702900 | 26850 | 26800 | 26850 | 26800 | 70 |
| 590 | 20240314 | 102200 | 2292826850 | 26800 | 26850 | 26850 | 26800 | 22 |
| 591 | 20240314 | 102100 | 2292236650 | 26850 | 26800 | 26850 | 26800 | 880 |
| 592 | 20240314 | 102000 | 2268647250 | 26800 | 26850 | 26850 | 26800 | 33 |
| 593 | 20240314 | 101900 | 2267762350 | 26800 | 26800 | 26800 | 26800 | 264 |
| 594 | 20240314 | 101800 | 2260687150 | 26800 | 26800 | 26800 | 26800 | 80 |
| 595 | 20240314 | 101700 | 2258543150 | 26800 | 26800 | 26800 | 26800 | 25 |
| 596 | 20240314 | 101600 | 2257873150 | 26800 | 26800 | 26800 | 26800 | 50 |
| 597 | 20240314 | 101500 | 2256533150 | 26750 | 26850 | 26850 | 26750 | 427 |
| 598 | 20240314 | 101400 | 2245093500 | 26850 | 26800 | 26850 | 26800 | 15 |
| 599 | 20240314 | 101300 | 2244691250 | 26800 | 26800 | 26800 | 26800 | 193 |
| 600 | 20240314 | 101200 | 2239518850 | 26800 | 26850 | 26850 | 26800 | 469 |
| 601 | 20240314 | 101100 | 2226948600 | 26850 | 26800 | 26850 | 26800 | 134 |
| 602 | 20240314 | 101000 | 2223356900 | 26800 | 26800 | 26800 | 26800 | 515 |
| 603 | 20240314 | 100900 | 2209554900 | 26800 | 26850 | 26850 | 26800 | 210 |
| 604 | 20240314 | 100800 | 2203923800 | 26850 | 26850 | 26850 | 26850 | 2143 |
| 605 | 20240314 | 100700 | 2146384250 | 26900 | 26900 | 26900 | 26850 | 1125 |
| 606 | 20240314 | 100600 | 2116175850 | 26900 | 26950 | 26950 | 26900 | 592 |
| 607 | 20240314 | 100500 | 2100251000 | 26950 | 26950 | 26950 | 26950 | 16 |
| 608 | 20240314 | 100400 | 2099819800 | 26900 | 26950 | 26950 | 26900 | 108 |
| 609 | 20240314 | 100300 | 2096914150 | 26950 | 26950 | 26950 | 26900 | 409 |
| 610 | 20240314 | 100200 | 2085895050 | 26950 | 26900 | 26950 | 26900 | 358 |
| 611 | 20240314 | 100100 | 2076263350 | 26900 | 26900 | 26950 | 26900 | 1101 |
| 612 | 20240314 | 100000 | 2046646350 | 26900 | 26950 | 26950 | 26900 | 141 |
| 613 | 20240314 | 095900 | 2042846450 | 26950 | 26900 | 26950 | 26900 | 83 |
| 614 | 20240314 | 095800 | 2040610200 | 26950 | 26950 | 26950 | 26900 | 293 |
| 615 | 20240314 | 095700 | 2032715350 | 26950 | 26900 | 26950 | 26900 | 460 |
| 616 | 20240314 | 095600 | 2020333350 | 26900 | 26950 | 26950 | 26900 | 386 |
| 617 | 20240314 | 095500 | 2009932350 | 26950 | 26950 | 27000 | 26950 | 236 |
| 618 | 20240314 | 095400 | 2003567900 | 27000 | 26950 | 27000 | 26950 | 321 |
| 619 | 20240314 | 095300 | 1994906700 | 27000 | 27000 | 27000 | 26950 | 253 |
| 620 | 20240314 | 095200 | 1988078250 | 26900 | 26950 | 27050 | 26900 | 475 |
| 621 | 20240314 | 095100 | 1975275050 | 26950 | 26950 | 26950 | 26900 | 113 |
| 622 | 20240314 | 095000 | 1972234250 | 26950 | 26950 | 26950 | 26900 | 202 |
| 623 | 20240314 | 094900 | 1966791850 | 26950 | 27000 | 27000 | 26950 | 15 |
| 624 | 20240314 | 094800 | 1966386950 | 27050 | 27000 | 27050 | 26900 | 1749 |
| 625 | 20240314 | 094700 | 1919304250 | 27000 | 26950 | 27000 | 26950 | 1406 |
| 626 | 20240314 | 094600 | 1881354150 | 26950 | 26900 | 26950 | 26900 | 426 |
| 627 | 20240314 | 094500 | 1869892050 | 26900 | 26900 | 26950 | 26900 | 315 |
| 628 | 20240314 | 094400 | 1861418050 | 26900 | 26950 | 26950 | 26900 | 305 |
| 629 | 20240314 | 094300 | 1853205550 | 26950 | 27000 | 27000 | 26950 | 2656 |
| 630 | 20240314 | 094200 | 1781510600 | 27000 | 27100 | 27100 | 27000 | 761 |
| 631 | 20240314 | 094100 | 1760932800 | 27100 | 27000 | 27100 | 27000 | 261 |
| 632 | 20240314 | 094000 | 1753881600 | 27000 | 27050 | 27050 | 27000 | 276 |
| 633 | 20240314 | 093900 | 1746429400 | 27100 | 27050 | 27100 | 27050 | 2492 |
| 634 | 20240314 | 093800 | 1679020450 | 27050 | 27100 | 27100 | 27050 | 139 |
| 635 | 20240314 | 093700 | 1675257050 | 27100 | 27150 | 27150 | 27100 | 216 |
| 636 | 20240314 | 093600 | 1669403350 | 27100 | 27100 | 27100 | 27100 | 159 |
| 637 | 20240314 | 093500 | 1665094450 | 27100 | 27150 | 27150 | 27100 | 611 |
| 638 | 20240314 | 093400 | 1648533500 | 27150 | 27150 | 27150 | 27100 | 22 |
| 639 | 20240314 | 093300 | 1647936550 | 27100 | 27100 | 27150 | 27050 | 806 |
| 640 | 20240314 | 093200 | 1626093250 | 27100 | 27100 | 27100 | 27100 | 1368 |
| 641 | 20240314 | 093100 | 1589020450 | 27100 | 27100 | 27100 | 27100 | 398 |
| 642 | 20240314 | 093000 | 1578234650 | 27100 | 27200 | 27200 | 27100 | 408 |
| 643 | 20240314 | 092900 | 1567153800 | 27200 | 27200 | 27200 | 27150 | 520 |
| 644 | 20240314 | 092800 | 1553032250 | 27150 | 27150 | 27150 | 27150 | 12 |
| 645 | 20240314 | 092700 | 1552706450 | 27100 | 27150 | 27200 | 27100 | 1150 |
| 646 | 20240314 | 092600 | 1521502100 | 27100 | 27050 | 27100 | 27050 | 301 |
| 647 | 20240314 | 092500 | 1513351050 | 27100 | 27100 | 27100 | 27100 | 650 |
| 648 | 20240314 | 092400 | 1495736050 | 27100 | 27150 | 27150 | 27100 | 156 |
| 649 | 20240314 | 092300 | 1491508200 | 27100 | 27150 | 27150 | 27100 | 307 |
| 650 | 20240314 | 092200 | 1483174150 | 27100 | 27050 | 27200 | 27050 | 969 |
| 651 | 20240314 | 092100 | 1456917650 | 27150 | 27200 | 27200 | 27100 | 2206 |
| 652 | 20240314 | 092000 | 1397075350 | 27150 | 27200 | 27200 | 27150 | 235 |
| 653 | 20240314 | 091900 | 1390684250 | 27200 | 27300 | 27300 | 27200 | 2696 |
| 654 | 20240314 | 091800 | 1317317850 | 27300 | 27250 | 27300 | 27250 | 1373 |
| 655 | 20240314 | 091700 | 1279874650 | 27200 | 27300 | 27300 | 27200 | 379 |
| 656 | 20240314 | 091600 | 1269545150 | 27200 | 27300 | 27300 | 27200 | 1506 |
| 657 | 20240314 | 091500 | 1228478650 | 27300 | 27400 | 27400 | 27200 | 4464 |
| 658 | 20240314 | 091400 | 1106697000 | 27400 | 27400 | 27450 | 27250 | 7446 |
| 659 | 20240314 | 091300 | 902877250 | 27350 | 27300 | 27450 | 27300 | 6380 |
| 660 | 20240314 | 091200 | 728106000 | 27400 | 27300 | 27400 | 27200 | 6003 |
| 661 | 20240314 | 091100 | 564221250 | 27250 | 27250 | 27350 | 27200 | 6306 |
| 662 | 20240314 | 091000 | 392061600 | 27200 | 27200 | 27250 | 27150 | 1224 |
| 663 | 20240314 | 090900 | 358769400 | 27150 | 27100 | 27200 | 27100 | 2115 |
| 664 | 20240314 | 090800 | 301269750 | 27050 | 27200 | 27200 | 27050 | 4435 |
| 665 | 20240314 | 090700 | 180881400 | 27200 | 27200 | 27200 | 27150 | 473 |
| 666 | 20240314 | 090600 | 168024600 | 27200 | 27150 | 27250 | 27150 | 653 |
| 667 | 20240314 | 090500 | 150267250 | 27100 | 27150 | 27200 | 27100 | 405 |
| 668 | 20240314 | 090400 | 139270750 | 27150 | 27250 | 27250 | 27150 | 267 |
| 669 | 20240314 | 090300 | 132003600 | 27250 | 27100 | 27250 | 27100 | 1527 |
| 670 | 20240314 | 090200 | 90499700 | 27150 | 27150 | 27200 | 27100 | 515 |
| 671 | 20240314 | 090100 | 76506500 | 27150 | 27150 | 27200 | 27150 | 714 |
| 672 | 20240314 | 090000 | 57108000 | 27150 | 27200 | 27200 | 27000 | 1798 |