35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 195800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 3 | 20240318 | 195700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240318 | 195600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240318 | 195500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240318 | 195400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240318 | 195300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240318 | 195200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240318 | 195100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240318 | 195000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240318 | 194900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240318 | 194800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240318 | 194700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240318 | 194600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240318 | 194500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240318 | 194400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240318 | 194300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240318 | 194200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240318 | 194100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240318 | 194000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240318 | 193900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240318 | 193800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240318 | 193700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240318 | 193600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240318 | 193500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240318 | 193400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240318 | 193300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240318 | 193200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240318 | 193100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240318 | 193000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240318 | 192900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240318 | 192800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 33 | 20240318 | 192700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240318 | 192600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240318 | 192500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240318 | 192400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240318 | 192300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240318 | 192200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240318 | 192100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240318 | 192000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240318 | 191900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240318 | 191800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240318 | 191700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240318 | 191600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240318 | 191500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240318 | 191400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240318 | 191300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240318 | 191200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240318 | 191100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240318 | 191000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240318 | 190900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240318 | 190800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240318 | 190700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240318 | 190600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240318 | 190500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240318 | 190400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240318 | 190300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240318 | 190200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240318 | 190100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240318 | 190000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240318 | 185900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240318 | 185800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 63 | 20240318 | 185700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240318 | 185600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240318 | 185500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240318 | 185400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240318 | 185300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240318 | 185200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240318 | 185100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240318 | 185000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240318 | 184900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240318 | 184800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240318 | 184700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240318 | 184600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240318 | 184500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240318 | 184400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240318 | 184300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240318 | 184200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240318 | 184100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240318 | 184000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240318 | 183900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240318 | 183800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240318 | 183700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240318 | 183600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240318 | 183500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240318 | 183400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240318 | 183300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240318 | 183200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240318 | 183100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240318 | 183000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240318 | 182900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240318 | 182800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 93 | 20240318 | 182700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240318 | 182600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240318 | 182500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240318 | 182400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240318 | 182300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240318 | 182200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240318 | 182100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240318 | 182000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240318 | 181900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240318 | 181800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240318 | 181700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240318 | 181600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240318 | 181500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240318 | 181400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240318 | 181300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240318 | 181200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240318 | 181100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240318 | 181000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240318 | 180900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240318 | 180800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240318 | 180700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240318 | 180600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240318 | 180500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240318 | 180400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240318 | 180300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240318 | 180200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240318 | 180100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240318 | 180000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240318 | 175900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240318 | 175800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 123 | 20240318 | 175700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240318 | 175600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240318 | 175500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240318 | 175400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240318 | 175300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240318 | 175200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240318 | 175100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240318 | 175000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240318 | 174900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240318 | 174800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240318 | 174700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240318 | 174600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240318 | 174500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240318 | 174400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240318 | 174300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240318 | 174200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240318 | 174100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240318 | 174000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240318 | 173900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240318 | 173800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240318 | 173700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240318 | 173600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240318 | 173500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240318 | 173400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240318 | 173300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240318 | 173200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240318 | 173100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240318 | 173000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240318 | 172900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240318 | 172800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 153 | 20240318 | 172700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240318 | 172600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240318 | 172500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240318 | 172400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240318 | 172300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240318 | 172200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240318 | 172100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240318 | 172000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240318 | 171900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240318 | 171800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240318 | 171700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240318 | 171600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240318 | 171500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240318 | 171400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240318 | 171300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240318 | 171200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240318 | 171100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240318 | 171000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240318 | 170900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240318 | 170800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240318 | 170700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240318 | 170600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240318 | 170500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240318 | 170400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240318 | 170300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240318 | 170200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240318 | 170100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240318 | 170000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240318 | 165900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240318 | 165800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 183 | 20240318 | 165700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240318 | 165600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240318 | 165500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240318 | 165400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240318 | 165300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240318 | 165200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240318 | 165100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240318 | 165000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240318 | 164900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240318 | 164800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240318 | 164700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240318 | 164600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240318 | 164500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240318 | 164400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240318 | 164300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240318 | 164200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240318 | 164100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240318 | 164000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240318 | 163900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240318 | 163800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240318 | 163700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240318 | 163600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240318 | 163500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20240318 | 163400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20240318 | 163300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20240318 | 163200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20240318 | 163100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20240318 | 163000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20240318 | 162900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20240318 | 162800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 213 | 20240318 | 162700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20240318 | 162600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20240318 | 162500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20240318 | 162400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20240318 | 162300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20240318 | 162200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20240318 | 162100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20240318 | 162000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20240318 | 161900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20240318 | 161800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20240318 | 161700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20240318 | 161600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20240318 | 161500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20240318 | 161400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20240318 | 161300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20240318 | 161200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20240318 | 161100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20240318 | 161000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20240318 | 160900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20240318 | 160800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20240318 | 160700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20240318 | 160600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20240318 | 160500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20240318 | 160400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20240318 | 160300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20240318 | 160200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20240318 | 160100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20240318 | 160000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20240318 | 155900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240318 | 155800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 243 | 20240318 | 155700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20240318 | 155600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20240318 | 155500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20240318 | 155400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20240318 | 155300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20240318 | 155200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20240318 | 155100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20240318 | 155000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20240318 | 154900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 252 | 20240318 | 154800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 253 | 20240318 | 154700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 254 | 20240318 | 154600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 255 | 20240318 | 154500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 256 | 20240318 | 154400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 257 | 20240318 | 154300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 258 | 20240318 | 154200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 259 | 20240318 | 154100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 260 | 20240318 | 154000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 261 | 20240318 | 153900 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 262 | 20240318 | 153800 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 263 | 20240318 | 153700 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 264 | 20240318 | 153600 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 265 | 20240318 | 153500 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20240318 | 153400 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 267 | 20240318 | 153300 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 268 | 20240318 | 153200 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 269 | 20240318 | 153100 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 270 | 20240318 | 153000 | 8371283500 | 34950 | 34950 | 34950 | 34950 | 5345 |
| 271 | 20240318 | 152900 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 272 | 20240318 | 152800 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 273 | 20240318 | 152700 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 274 | 20240318 | 152600 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 275 | 20240318 | 152500 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 276 | 20240318 | 152400 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 277 | 20240318 | 152300 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 278 | 20240318 | 152200 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 279 | 20240318 | 152100 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 280 | 20240318 | 152000 | 8184475750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 281 | 20240318 | 151900 | 8184475750 | 34900 | 34800 | 34900 | 34800 | 897 |
| 282 | 20240318 | 151800 | 8153217150 | 34800 | 34850 | 34900 | 34800 | 1757 |
| 283 | 20240318 | 151700 | 8091976050 | 34900 | 34900 | 34900 | 34850 | 550 |
| 284 | 20240318 | 151600 | 8072792300 | 34850 | 34850 | 34850 | 34800 | 615 |
| 285 | 20240318 | 151500 | 8051364650 | 34850 | 34800 | 34850 | 34750 | 761 |
| 286 | 20240318 | 151400 | 8024880950 | 34800 | 34800 | 34900 | 34800 | 316 |
| 287 | 20240318 | 151300 | 8013867300 | 34800 | 34800 | 34900 | 34750 | 186 |
| 288 | 20240318 | 151200 | 8007391100 | 34800 | 34750 | 34850 | 34750 | 2035 |
| 289 | 20240318 | 151100 | 7936522000 | 34750 | 34700 | 34800 | 34700 | 346 |
| 290 | 20240318 | 151000 | 7924501000 | 34700 | 34700 | 34750 | 34700 | 255 |
| 291 | 20240318 | 150900 | 7915642650 | 34700 | 34800 | 34800 | 34700 | 362 |
| 292 | 20240318 | 150800 | 7903060850 | 34800 | 34750 | 34800 | 34700 | 553 |
| 293 | 20240318 | 150700 | 7883845850 | 34750 | 34800 | 34800 | 34750 | 1481 |
| 294 | 20240318 | 150600 | 7832374100 | 34800 | 34750 | 34850 | 34750 | 241 |
| 295 | 20240318 | 150500 | 7823985550 | 34800 | 34750 | 34800 | 34750 | 434 |
| 296 | 20240318 | 150400 | 7808888050 | 34750 | 34750 | 34800 | 34750 | 1167 |
| 297 | 20240318 | 150300 | 7768277150 | 34750 | 34750 | 34800 | 34750 | 539 |
| 298 | 20240318 | 150200 | 7749544400 | 34750 | 34750 | 34800 | 34750 | 1332 |
| 299 | 20240318 | 150100 | 7703248850 | 34800 | 34800 | 34800 | 34750 | 714 |
| 300 | 20240318 | 150000 | 7678404400 | 34750 | 34750 | 34800 | 34750 | 149 |
| 301 | 20240318 | 145900 | 7673223100 | 34750 | 34800 | 34800 | 34750 | 1070 |
| 302 | 20240318 | 145800 | 7635997500 | 34800 | 34800 | 34850 | 34800 | 250 |
| 303 | 20240318 | 145700 | 7627294950 | 34850 | 34850 | 34850 | 34800 | 295 |
| 304 | 20240318 | 145600 | 7617023650 | 34850 | 34900 | 34900 | 34800 | 610 |
| 305 | 20240318 | 145500 | 7595792850 | 34900 | 34850 | 34900 | 34850 | 362 |
| 306 | 20240318 | 145400 | 7583172550 | 34800 | 34850 | 34850 | 34800 | 138 |
| 307 | 20240318 | 145300 | 7578366650 | 34850 | 34900 | 34900 | 34800 | 2335 |
| 308 | 20240318 | 145200 | 7497005200 | 34850 | 34900 | 34900 | 34850 | 105 |
| 309 | 20240318 | 145100 | 7493342800 | 34850 | 34900 | 34900 | 34850 | 65 |
| 310 | 20240318 | 145000 | 7491074850 | 34900 | 34850 | 34900 | 34850 | 92 |
| 311 | 20240318 | 144900 | 7487865650 | 34850 | 34850 | 34900 | 34850 | 460 |
| 312 | 20240318 | 144800 | 7471832150 | 34850 | 34900 | 34900 | 34850 | 198 |
| 313 | 20240318 | 144700 | 7464929350 | 34850 | 34900 | 34900 | 34850 | 62 |
| 314 | 20240318 | 144600 | 7462766000 | 34850 | 34850 | 34900 | 34850 | 96 |
| 315 | 20240318 | 144500 | 7459416150 | 34900 | 34900 | 34900 | 34900 | 296 |
| 316 | 20240318 | 144400 | 7449085750 | 34900 | 34900 | 34950 | 34850 | 261 |
| 317 | 20240318 | 144300 | 7439965900 | 34900 | 34900 | 34900 | 34900 | 184 |
| 318 | 20240318 | 144200 | 7433544300 | 34900 | 34900 | 34900 | 34850 | 445 |
| 319 | 20240318 | 144100 | 7418021400 | 34850 | 34900 | 34900 | 34850 | 83 |
| 320 | 20240318 | 144000 | 7415125000 | 34850 | 34900 | 34900 | 34850 | 1403 |
| 321 | 20240318 | 143900 | 7366218100 | 34900 | 34850 | 34900 | 34850 | 96 |
| 322 | 20240318 | 143800 | 7362868400 | 34900 | 34900 | 34900 | 34900 | 188 |
| 323 | 20240318 | 143700 | 7356307200 | 34950 | 34900 | 34950 | 34850 | 74 |
| 324 | 20240318 | 143600 | 7353724300 | 34900 | 34850 | 34900 | 34850 | 246 |
| 325 | 20240318 | 143500 | 7345143850 | 34900 | 34850 | 34900 | 34850 | 525 |
| 326 | 20240318 | 143400 | 7326825600 | 34850 | 34950 | 34950 | 34850 | 770 |
| 327 | 20240318 | 143300 | 7299950650 | 34900 | 34900 | 34950 | 34900 | 450 |
| 328 | 20240318 | 143200 | 7284243150 | 34950 | 34950 | 34950 | 34900 | 364 |
| 329 | 20240318 | 143100 | 7271535900 | 34950 | 34950 | 34950 | 34900 | 89 |
| 330 | 20240318 | 143000 | 7268426650 | 34950 | 34950 | 34950 | 34900 | 127 |
| 331 | 20240318 | 142900 | 7263988800 | 34950 | 34950 | 34950 | 34900 | 370 |
| 332 | 20240318 | 142800 | 7251062450 | 34950 | 34950 | 34950 | 34900 | 619 |
| 333 | 20240318 | 142700 | 7229428650 | 34950 | 34950 | 35000 | 34900 | 190 |
| 334 | 20240318 | 142600 | 7222785900 | 34950 | 35000 | 35000 | 34950 | 307 |
| 335 | 20240318 | 142500 | 7212048600 | 34950 | 34950 | 35000 | 34950 | 148 |
| 336 | 20240318 | 142400 | 7206871050 | 34950 | 34950 | 35000 | 34900 | 115 |
| 337 | 20240318 | 142300 | 7202853250 | 34950 | 34950 | 34950 | 34900 | 205 |
| 338 | 20240318 | 142200 | 7195688800 | 34900 | 35000 | 35000 | 34900 | 1532 |
| 339 | 20240318 | 142100 | 7142142250 | 35000 | 34950 | 35000 | 34950 | 178 |
| 340 | 20240318 | 142000 | 7135917500 | 34900 | 34900 | 35000 | 34900 | 737 |
| 341 | 20240318 | 141900 | 7110157000 | 34900 | 34950 | 34950 | 34900 | 142 |
| 342 | 20240318 | 141800 | 7105194450 | 34950 | 34950 | 34950 | 34900 | 125 |
| 343 | 20240318 | 141700 | 7100825950 | 34900 | 34950 | 34950 | 34900 | 99 |
| 344 | 20240318 | 141600 | 7097366700 | 34950 | 34850 | 34950 | 34850 | 316 |
| 345 | 20240318 | 141500 | 7086346000 | 34850 | 34850 | 34900 | 34850 | 99 |
| 346 | 20240318 | 141400 | 7082891950 | 34850 | 34850 | 34900 | 34850 | 72 |
| 347 | 20240318 | 141300 | 7080380050 | 34850 | 34900 | 34900 | 34850 | 141 |
| 348 | 20240318 | 141200 | 7075459700 | 34900 | 34850 | 34900 | 34850 | 205 |
| 349 | 20240318 | 141100 | 7068312950 | 34900 | 34850 | 34900 | 34850 | 73 |
| 350 | 20240318 | 141000 | 7065765750 | 34850 | 34850 | 34900 | 34800 | 670 |
| 351 | 20240318 | 140900 | 7042414200 | 34850 | 34850 | 34850 | 34800 | 386 |
| 352 | 20240318 | 140800 | 7028963500 | 34850 | 34800 | 34850 | 34800 | 197 |
| 353 | 20240318 | 140700 | 7022103350 | 34800 | 34800 | 34850 | 34800 | 107 |
| 354 | 20240318 | 140600 | 7018376700 | 34850 | 34900 | 34900 | 34800 | 340 |
| 355 | 20240318 | 140500 | 7006528800 | 34850 | 34900 | 34900 | 34800 | 401 |
| 356 | 20240318 | 140400 | 6992558850 | 34850 | 34850 | 34900 | 34800 | 300 |
| 357 | 20240318 | 140300 | 6982112950 | 34850 | 34800 | 34850 | 34800 | 306 |
| 358 | 20240318 | 140200 | 6971451900 | 34850 | 34850 | 34850 | 34800 | 189 |
| 359 | 20240318 | 140100 | 6964869450 | 34850 | 34900 | 34900 | 34850 | 312 |
| 360 | 20240318 | 140000 | 6953993400 | 34850 | 34850 | 34900 | 34850 | 242 |
| 361 | 20240318 | 135900 | 6945557200 | 34850 | 34900 | 34900 | 34850 | 257 |
| 362 | 20240318 | 135800 | 6936594200 | 34900 | 34900 | 34900 | 34850 | 224 |
| 363 | 20240318 | 135700 | 6928784050 | 34850 | 34900 | 34950 | 34850 | 675 |
| 364 | 20240318 | 135600 | 6905246150 | 34900 | 34900 | 34950 | 34850 | 652 |
| 365 | 20240318 | 135500 | 6882502400 | 34900 | 34900 | 34950 | 34900 | 979 |
| 366 | 20240318 | 135400 | 6848329200 | 34900 | 34900 | 34950 | 34900 | 93 |
| 367 | 20240318 | 135300 | 6845079400 | 34950 | 35000 | 35000 | 34950 | 1309 |
| 368 | 20240318 | 135200 | 6799329200 | 35000 | 35000 | 35000 | 34950 | 750 |
| 369 | 20240318 | 135100 | 6773104050 | 34950 | 35000 | 35000 | 34950 | 1053 |
| 370 | 20240318 | 135000 | 6736301100 | 34950 | 34950 | 35000 | 34950 | 227 |
| 371 | 20240318 | 134900 | 6728361950 | 35000 | 35000 | 35050 | 34950 | 698 |
| 372 | 20240318 | 134800 | 6703932000 | 35000 | 35000 | 35000 | 35000 | 315 |
| 373 | 20240318 | 134700 | 6692907000 | 35000 | 35000 | 35050 | 35000 | 1081 |
| 374 | 20240318 | 134600 | 6655065050 | 35050 | 35050 | 35050 | 35000 | 636 |
| 375 | 20240318 | 134500 | 6632781950 | 35050 | 35000 | 35050 | 35000 | 749 |
| 376 | 20240318 | 134400 | 6606532300 | 35000 | 35000 | 35050 | 35000 | 1006 |
| 377 | 20240318 | 134300 | 6571293750 | 35000 | 35000 | 35100 | 35000 | 7031 |
| 378 | 20240318 | 134200 | 6325063300 | 35000 | 34850 | 35000 | 34800 | 5780 |
| 379 | 20240318 | 134100 | 6123262500 | 34800 | 34800 | 34800 | 34800 | 37 |
| 380 | 20240318 | 134000 | 6121974900 | 34800 | 34800 | 34850 | 34800 | 329 |
| 381 | 20240318 | 133900 | 6110524700 | 34800 | 34850 | 34850 | 34800 | 156 |
| 382 | 20240318 | 133800 | 6105090900 | 34800 | 34800 | 34800 | 34800 | 9 |
| 383 | 20240318 | 133700 | 6104777700 | 34850 | 34850 | 34850 | 34800 | 14 |
| 384 | 20240318 | 133600 | 6104290100 | 34800 | 34800 | 34850 | 34800 | 150 |
| 385 | 20240318 | 133500 | 6099068700 | 34800 | 34750 | 34800 | 34750 | 291 |
| 386 | 20240318 | 133400 | 6088950950 | 34750 | 34750 | 34800 | 34750 | 105 |
| 387 | 20240318 | 133300 | 6085299000 | 34800 | 34750 | 34800 | 34750 | 259 |
| 388 | 20240318 | 133200 | 6076286200 | 34750 | 34800 | 34800 | 34750 | 36 |
| 389 | 20240318 | 133100 | 6075034700 | 34800 | 34800 | 34800 | 34750 | 303 |
| 390 | 20240318 | 133000 | 6064503800 | 34800 | 34800 | 34850 | 34800 | 312 |
| 391 | 20240318 | 132900 | 6053646000 | 34800 | 34800 | 34800 | 34800 | 97 |
| 392 | 20240318 | 132800 | 6050270400 | 34800 | 34800 | 34800 | 34800 | 346 |
| 393 | 20240318 | 132700 | 6038229600 | 34800 | 34850 | 34850 | 34800 | 61 |
| 394 | 20240318 | 132600 | 6036106750 | 34800 | 34800 | 34800 | 34800 | 16 |
| 395 | 20240318 | 132500 | 6035549950 | 34800 | 34800 | 34800 | 34800 | 26 |
| 396 | 20240318 | 132400 | 6034645150 | 34800 | 34850 | 34850 | 34800 | 69 |
| 397 | 20240318 | 132300 | 6032243550 | 34800 | 34850 | 34850 | 34800 | 73 |
| 398 | 20240318 | 132200 | 6029703050 | 34850 | 34800 | 34850 | 34800 | 63 |
| 399 | 20240318 | 132100 | 6027507850 | 34800 | 34800 | 34800 | 34800 | 86 |
| 400 | 20240318 | 132000 | 6024515050 | 34800 | 34800 | 34800 | 34750 | 175 |
| 401 | 20240318 | 131900 | 6018425350 | 34800 | 34750 | 34800 | 34750 | 10 |
| 402 | 20240318 | 131800 | 6018077700 | 34750 | 34750 | 34800 | 34750 | 157 |
| 403 | 20240318 | 131700 | 6012621850 | 34750 | 34750 | 34750 | 34750 | 6 |
| 404 | 20240318 | 131600 | 6012413350 | 34750 | 34800 | 34800 | 34750 | 11 |
| 405 | 20240318 | 131500 | 6012030850 | 34750 | 34800 | 34800 | 34750 | 199 |
| 406 | 20240318 | 131400 | 6005113800 | 34800 | 34750 | 34800 | 34750 | 60 |
| 407 | 20240318 | 131300 | 6003027800 | 34800 | 34700 | 34800 | 34700 | 78 |
| 408 | 20240318 | 131200 | 6000315450 | 34700 | 34750 | 34750 | 34700 | 252 |
| 409 | 20240318 | 131100 | 5991561450 | 34750 | 34800 | 34800 | 34750 | 51 |
| 410 | 20240318 | 131000 | 5989788450 | 34800 | 34800 | 34800 | 34800 | 9 |
| 411 | 20240318 | 130900 | 5989475250 | 34800 | 34750 | 34800 | 34750 | 229 |
| 412 | 20240318 | 130800 | 5981516350 | 34750 | 34750 | 34750 | 34750 | 49 |
| 413 | 20240318 | 130700 | 5979813600 | 34800 | 34800 | 34800 | 34750 | 94 |
| 414 | 20240318 | 130600 | 5976545200 | 34800 | 34800 | 34800 | 34750 | 250 |
| 415 | 20240318 | 130500 | 5967857400 | 34800 | 34750 | 34800 | 34750 | 260 |
| 416 | 20240318 | 130400 | 5958809650 | 34800 | 34850 | 34850 | 34750 | 212 |
| 417 | 20240318 | 130300 | 5951442450 | 34750 | 34750 | 34850 | 34750 | 319 |
| 418 | 20240318 | 130200 | 5940355000 | 34750 | 34800 | 34850 | 34750 | 300 |
| 419 | 20240318 | 130100 | 5929915250 | 34800 | 34850 | 34850 | 34800 | 667 |
| 420 | 20240318 | 130000 | 5906700500 | 34900 | 34800 | 34900 | 34800 | 104 |
| 421 | 20240318 | 125900 | 5903076000 | 34850 | 34850 | 34900 | 34850 | 35 |
| 422 | 20240318 | 125800 | 5901855750 | 34850 | 34850 | 34850 | 34800 | 218 |
| 423 | 20240318 | 125700 | 5894258750 | 34850 | 34900 | 34900 | 34850 | 154 |
| 424 | 20240318 | 125600 | 5888886450 | 34900 | 34900 | 34900 | 34850 | 1184 |
| 425 | 20240318 | 125500 | 5847567300 | 34850 | 34850 | 34900 | 34850 | 197 |
| 426 | 20240318 | 125400 | 5840698600 | 34850 | 34850 | 34900 | 34850 | 53 |
| 427 | 20240318 | 125300 | 5838849950 | 34900 | 34900 | 34900 | 34850 | 71 |
| 428 | 20240318 | 125200 | 5836372400 | 34850 | 34850 | 34900 | 34850 | 249 |
| 429 | 20240318 | 125100 | 5827694600 | 34850 | 34900 | 34900 | 34850 | 22 |
| 430 | 20240318 | 125000 | 5826927550 | 34900 | 34850 | 34900 | 34850 | 396 |
| 431 | 20240318 | 124900 | 5813126700 | 34800 | 34850 | 34850 | 34800 | 19 |
| 432 | 20240318 | 124800 | 5812464900 | 34850 | 34800 | 34850 | 34800 | 437 |
| 433 | 20240318 | 124700 | 5797237300 | 34800 | 34800 | 34800 | 34750 | 202 |
| 434 | 20240318 | 124600 | 5790208000 | 34800 | 34800 | 34800 | 34750 | 272 |
| 435 | 20240318 | 124500 | 5780742700 | 34750 | 34750 | 34750 | 34750 | 9 |
| 436 | 20240318 | 124400 | 5780429950 | 34750 | 34750 | 34750 | 34750 | 81 |
| 437 | 20240318 | 124300 | 5777615200 | 34750 | 34800 | 34800 | 34750 | 880 |
| 438 | 20240318 | 124200 | 5747013850 | 34800 | 34750 | 34800 | 34750 | 132 |
| 439 | 20240318 | 124100 | 5742426600 | 34700 | 34700 | 34750 | 34700 | 43 |
| 440 | 20240318 | 124000 | 5740933800 | 34750 | 34800 | 34800 | 34750 | 899 |
| 441 | 20240318 | 123900 | 5709691350 | 34800 | 34750 | 34800 | 34750 | 512 |
| 442 | 20240318 | 123800 | 5691899300 | 34750 | 34750 | 34750 | 34750 | 21 |
| 443 | 20240318 | 123700 | 5691169550 | 34750 | 34750 | 34750 | 34750 | 71 |
| 444 | 20240318 | 123600 | 5688702300 | 34750 | 34750 | 34800 | 34750 | 125 |
| 445 | 20240318 | 123500 | 5684358450 | 34750 | 34750 | 34750 | 34700 | 58 |
| 446 | 20240318 | 123400 | 5682343950 | 34700 | 34700 | 34750 | 34700 | 111 |
| 447 | 20240318 | 123300 | 5678487250 | 34700 | 34750 | 34750 | 34700 | 90 |
| 448 | 20240318 | 123200 | 5675362900 | 34750 | 34800 | 34800 | 34750 | 369 |
| 449 | 20240318 | 123100 | 5662539300 | 34800 | 34800 | 34800 | 34750 | 357 |
| 450 | 20240318 | 123000 | 5650115950 | 34700 | 34700 | 34800 | 34700 | 40 |
| 451 | 20240318 | 122900 | 5648727850 | 34700 | 34750 | 34750 | 34700 | 114 |
| 452 | 20240318 | 122800 | 5644769000 | 34700 | 34700 | 34750 | 34700 | 631 |
| 453 | 20240318 | 122700 | 5622845000 | 34700 | 34700 | 34750 | 34700 | 1191 |
| 454 | 20240318 | 122600 | 5581467500 | 34700 | 34700 | 34700 | 34700 | 60 |
| 455 | 20240318 | 122500 | 5579385500 | 34750 | 34700 | 34750 | 34700 | 43 |
| 456 | 20240318 | 122400 | 5577893150 | 34700 | 34750 | 34750 | 34700 | 589 |
| 457 | 20240318 | 122300 | 5557454550 | 34700 | 34700 | 34700 | 34650 | 50 |
| 458 | 20240318 | 122200 | 5555719800 | 34700 | 34700 | 34700 | 34700 | 186 |
| 459 | 20240318 | 122100 | 5549265600 | 34700 | 34700 | 34700 | 34700 | 186 |
| 460 | 20240318 | 122000 | 5542811400 | 34700 | 34700 | 34750 | 34700 | 396 |
| 461 | 20240318 | 121900 | 5529058650 | 34750 | 34750 | 34750 | 34700 | 104 |
| 462 | 20240318 | 121800 | 5525445850 | 34700 | 34700 | 34700 | 34700 | 69 |
| 463 | 20240318 | 121700 | 5523051550 | 34700 | 34700 | 34700 | 34700 | 135 |
| 464 | 20240318 | 121600 | 5518367050 | 34700 | 34650 | 34750 | 34650 | 142 |
| 465 | 20240318 | 121500 | 5513438750 | 34700 | 34700 | 34700 | 34700 | 280 |
| 466 | 20240318 | 121400 | 5503722750 | 34750 | 34650 | 34750 | 34650 | 259 |
| 467 | 20240318 | 121300 | 5494735700 | 34650 | 34700 | 34700 | 34650 | 44 |
| 468 | 20240318 | 121200 | 5493209400 | 34700 | 34750 | 34750 | 34700 | 189 |
| 469 | 20240318 | 121100 | 5486650600 | 34650 | 34700 | 34750 | 34650 | 918 |
| 470 | 20240318 | 121000 | 5454824200 | 34700 | 34700 | 34700 | 34700 | 437 |
| 471 | 20240318 | 120900 | 5439660300 | 34700 | 34750 | 34750 | 34700 | 7 |
| 472 | 20240318 | 120800 | 5439417350 | 34750 | 34700 | 34750 | 34700 | 70 |
| 473 | 20240318 | 120700 | 5436985400 | 34750 | 34700 | 34750 | 34700 | 294 |
| 474 | 20240318 | 120600 | 5426769200 | 34700 | 34750 | 34750 | 34700 | 576 |
| 475 | 20240318 | 120500 | 5406768750 | 34750 | 34750 | 34750 | 34700 | 210 |
| 476 | 20240318 | 120400 | 5399478550 | 34700 | 34700 | 34750 | 34700 | 464 |
| 477 | 20240318 | 120300 | 5383373000 | 34700 | 34700 | 34700 | 34700 | 5 |
| 478 | 20240318 | 120200 | 5383199500 | 34700 | 34750 | 34750 | 34700 | 17 |
| 479 | 20240318 | 120100 | 5382609050 | 34700 | 34700 | 34750 | 34700 | 69 |
| 480 | 20240318 | 120000 | 5380214300 | 34700 | 34700 | 34700 | 34700 | 177 |
| 481 | 20240318 | 115900 | 5374072400 | 34700 | 34700 | 34700 | 34700 | 100 |
| 482 | 20240318 | 115800 | 5370602400 | 34700 | 34750 | 34750 | 34700 | 111 |
| 483 | 20240318 | 115700 | 5366749450 | 34700 | 34650 | 34700 | 34650 | 224 |
| 484 | 20240318 | 115600 | 5358976750 | 34700 | 34700 | 34700 | 34700 | 143 |
| 485 | 20240318 | 115500 | 5354014650 | 34700 | 34700 | 34700 | 34700 | 12 |
| 486 | 20240318 | 115400 | 5353598250 | 34700 | 34700 | 34700 | 34650 | 339 |
| 487 | 20240318 | 115300 | 5341845350 | 34700 | 34700 | 34700 | 34650 | 147 |
| 488 | 20240318 | 115200 | 5336746650 | 34700 | 34650 | 34700 | 34650 | 42 |
| 489 | 20240318 | 115100 | 5335290300 | 34650 | 34650 | 34700 | 34650 | 220 |
| 490 | 20240318 | 115000 | 5327666300 | 34650 | 34700 | 34700 | 34650 | 33 |
| 491 | 20240318 | 114900 | 5326521500 | 34700 | 34650 | 34700 | 34650 | 15 |
| 492 | 20240318 | 114800 | 5326001100 | 34650 | 34700 | 34750 | 34650 | 511 |
| 493 | 20240318 | 114700 | 5308269450 | 34750 | 34700 | 34750 | 34700 | 95 |
| 494 | 20240318 | 114600 | 5304971000 | 34750 | 34700 | 34750 | 34700 | 28 |
| 495 | 20240318 | 114500 | 5303999250 | 34750 | 34750 | 34750 | 34700 | 15 |
| 496 | 20240318 | 114400 | 5303478250 | 34750 | 34700 | 34750 | 34700 | 176 |
| 497 | 20240318 | 114300 | 5297368100 | 34700 | 34700 | 34750 | 34700 | 340 |
| 498 | 20240318 | 114200 | 5285570000 | 34700 | 34700 | 34700 | 34700 | 19 |
| 499 | 20240318 | 114100 | 5284910700 | 34700 | 34700 | 34750 | 34700 | 268 |
| 500 | 20240318 | 114000 | 5275610850 | 34750 | 34650 | 34750 | 34650 | 992 |
| 501 | 20240318 | 113900 | 5241146250 | 34700 | 34700 | 34700 | 34650 | 97 |
| 502 | 20240318 | 113800 | 5237780600 | 34700 | 34700 | 34700 | 34650 | 171 |
| 503 | 20240318 | 113700 | 5231853700 | 34700 | 34700 | 34700 | 34700 | 351 |
| 504 | 20240318 | 113600 | 5219674000 | 34700 | 34700 | 34700 | 34700 | 73 |
| 505 | 20240318 | 113500 | 5217140900 | 34700 | 34650 | 34700 | 34650 | 251 |
| 506 | 20240318 | 113400 | 5208431750 | 34700 | 34700 | 34700 | 34650 | 26 |
| 507 | 20240318 | 113300 | 5207529850 | 34650 | 34650 | 34700 | 34650 | 207 |
| 508 | 20240318 | 113200 | 5200349700 | 34650 | 34700 | 34700 | 34650 | 351 |
| 509 | 20240318 | 113100 | 5188172150 | 34750 | 34700 | 34750 | 34700 | 260 |
| 510 | 20240318 | 113000 | 5179149600 | 34700 | 34700 | 34700 | 34700 | 111 |
| 511 | 20240318 | 112900 | 5175297900 | 34700 | 34700 | 34750 | 34700 | 137 |
| 512 | 20240318 | 112800 | 5170543200 | 34700 | 34750 | 34750 | 34700 | 162 |
| 513 | 20240318 | 112700 | 5164921750 | 34750 | 34700 | 34750 | 34650 | 513 |
| 514 | 20240318 | 112600 | 5147120800 | 34700 | 34650 | 34700 | 34650 | 26 |
| 515 | 20240318 | 112500 | 5146219750 | 34650 | 34650 | 34650 | 34650 | 255 |
| 516 | 20240318 | 112400 | 5137384000 | 34650 | 34650 | 34700 | 34650 | 76 |
| 517 | 20240318 | 112300 | 5134747950 | 34650 | 34650 | 34700 | 34650 | 205 |
| 518 | 20240318 | 112200 | 5127640950 | 34650 | 34600 | 34650 | 34600 | 574 |
| 519 | 20240318 | 112100 | 5107767500 | 34650 | 34650 | 34650 | 34600 | 389 |
| 520 | 20240318 | 112000 | 5094289200 | 34650 | 34650 | 34700 | 34650 | 1309 |
| 521 | 20240318 | 111900 | 5048931850 | 34700 | 34700 | 34700 | 34700 | 253 |
| 522 | 20240318 | 111800 | 5040152750 | 34700 | 34700 | 34750 | 34700 | 45 |
| 523 | 20240318 | 111700 | 5038590850 | 34700 | 34700 | 34700 | 34700 | 92 |
| 524 | 20240318 | 111600 | 5035398450 | 34700 | 34750 | 34750 | 34700 | 27 |
| 525 | 20240318 | 111500 | 5034461500 | 34700 | 34700 | 34700 | 34650 | 71 |
| 526 | 20240318 | 111400 | 5031998050 | 34700 | 34700 | 34700 | 34650 | 228 |
| 527 | 20240318 | 111300 | 5024093600 | 34650 | 34650 | 34650 | 34650 | 135 |
| 528 | 20240318 | 111200 | 5019415850 | 34650 | 34650 | 34700 | 34650 | 185 |
| 529 | 20240318 | 111100 | 5013004600 | 34650 | 34650 | 34700 | 34650 | 288 |
| 530 | 20240318 | 111000 | 5003023900 | 34650 | 34650 | 34700 | 34650 | 178 |
| 531 | 20240318 | 110900 | 4996850200 | 34650 | 34650 | 34650 | 34650 | 131 |
| 532 | 20240318 | 110800 | 4992311050 | 34650 | 34700 | 34750 | 34650 | 2754 |
| 533 | 20240318 | 110700 | 4896808900 | 34700 | 34700 | 34750 | 34700 | 386 |
| 534 | 20240318 | 110600 | 4883410850 | 34700 | 34750 | 34750 | 34700 | 54 |
| 535 | 20240318 | 110500 | 4881534800 | 34750 | 34700 | 34750 | 34700 | 665 |
| 536 | 20240318 | 110400 | 4858436250 | 34700 | 34750 | 34750 | 34700 | 333 |
| 537 | 20240318 | 110300 | 4846881100 | 34750 | 34750 | 34750 | 34700 | 496 |
| 538 | 20240318 | 110200 | 4829655050 | 34700 | 34700 | 34750 | 34700 | 224 |
| 539 | 20240318 | 110100 | 4821880800 | 34700 | 34750 | 34800 | 34700 | 999 |
| 540 | 20240318 | 110000 | 4787167000 | 34800 | 34750 | 34800 | 34750 | 130 |
| 541 | 20240318 | 105900 | 4782649350 | 34800 | 34750 | 34800 | 34750 | 702 |
| 542 | 20240318 | 105800 | 4758251500 | 34750 | 34800 | 34800 | 34750 | 428 |
| 543 | 20240318 | 105700 | 4743365150 | 34800 | 34850 | 34850 | 34800 | 587 |
| 544 | 20240318 | 105600 | 4722933350 | 34800 | 34800 | 34800 | 34800 | 105 |
| 545 | 20240318 | 105500 | 4719279350 | 34800 | 34800 | 34850 | 34800 | 43 |
| 546 | 20240318 | 105400 | 4717782500 | 34850 | 34800 | 34850 | 34800 | 309 |
| 547 | 20240318 | 105300 | 4707028500 | 34800 | 34800 | 34850 | 34800 | 242 |
| 548 | 20240318 | 105200 | 4698602750 | 34800 | 34800 | 34800 | 34800 | 275 |
| 549 | 20240318 | 105100 | 4689032750 | 34800 | 34800 | 34800 | 34800 | 215 |
| 550 | 20240318 | 105000 | 4681550750 | 34800 | 34750 | 34800 | 34750 | 732 |
| 551 | 20240318 | 104900 | 4656078400 | 34750 | 34750 | 34800 | 34750 | 277 |
| 552 | 20240318 | 104800 | 4646450450 | 34800 | 34750 | 34800 | 34750 | 23 |
| 553 | 20240318 | 104700 | 4645650850 | 34800 | 34800 | 34800 | 34800 | 72 |
| 554 | 20240318 | 104600 | 4643145250 | 34800 | 34800 | 34800 | 34800 | 368 |
| 555 | 20240318 | 104500 | 4630338850 | 34800 | 34800 | 34800 | 34800 | 278 |
| 556 | 20240318 | 104400 | 4620664450 | 34800 | 34850 | 34850 | 34800 | 112 |
| 557 | 20240318 | 104300 | 4616766550 | 34800 | 34800 | 34800 | 34800 | 117 |
| 558 | 20240318 | 104200 | 4612694950 | 34850 | 34750 | 34850 | 34750 | 107 |
| 559 | 20240318 | 104100 | 4608968300 | 34800 | 34800 | 34800 | 34800 | 625 |
| 560 | 20240318 | 104000 | 4587218300 | 34800 | 34850 | 34850 | 34800 | 172 |
| 561 | 20240318 | 103900 | 4581232650 | 34800 | 34800 | 34850 | 34800 | 214 |
| 562 | 20240318 | 103800 | 4573785400 | 34750 | 34750 | 34800 | 34750 | 396 |
| 563 | 20240318 | 103700 | 4560014300 | 34750 | 34750 | 34750 | 34750 | 677 |
| 564 | 20240318 | 103600 | 4536488550 | 34750 | 34750 | 34800 | 34750 | 724 |
| 565 | 20240318 | 103500 | 4511326550 | 34750 | 34750 | 34800 | 34750 | 263 |
| 566 | 20240318 | 103400 | 4502176100 | 34750 | 34800 | 34800 | 34750 | 161 |
| 567 | 20240318 | 103300 | 4496579300 | 34800 | 34800 | 34850 | 34750 | 136 |
| 568 | 20240318 | 103200 | 4491850950 | 34800 | 34800 | 34800 | 34750 | 641 |
| 569 | 20240318 | 103100 | 4469546950 | 34800 | 34850 | 34850 | 34800 | 362 |
| 570 | 20240318 | 103000 | 4456946800 | 34800 | 34850 | 34850 | 34800 | 319 |
| 571 | 20240318 | 102900 | 4445842450 | 34850 | 34800 | 34850 | 34750 | 444 |
| 572 | 20240318 | 102800 | 4430387950 | 34800 | 34800 | 34800 | 34750 | 210 |
| 573 | 20240318 | 102700 | 4423084750 | 34800 | 34850 | 34850 | 34750 | 785 |
| 574 | 20240318 | 102600 | 4395782650 | 34900 | 34850 | 34900 | 34850 | 581 |
| 575 | 20240318 | 102500 | 4375532700 | 34900 | 34950 | 34950 | 34850 | 1887 |
| 576 | 20240318 | 102400 | 4309731800 | 34950 | 34950 | 34950 | 34900 | 259 |
| 577 | 20240318 | 102300 | 4300690550 | 34950 | 34900 | 34950 | 34900 | 71 |
| 578 | 20240318 | 102200 | 4298211300 | 34900 | 34900 | 35000 | 34900 | 302 |
| 579 | 20240318 | 102100 | 4287661700 | 34950 | 34950 | 35000 | 34950 | 179 |
| 580 | 20240318 | 102000 | 4281402650 | 34950 | 34950 | 34950 | 34900 | 266 |
| 581 | 20240318 | 101900 | 4272110900 | 35000 | 34950 | 35000 | 34900 | 1298 |
| 582 | 20240318 | 101800 | 4226747900 | 35000 | 34950 | 35000 | 34950 | 478 |
| 583 | 20240318 | 101700 | 4210025400 | 34950 | 35000 | 35050 | 34950 | 2192 |
| 584 | 20240318 | 101600 | 4133363650 | 35000 | 35000 | 35050 | 35000 | 599 |
| 585 | 20240318 | 101500 | 4112390700 | 35000 | 35000 | 35000 | 34950 | 498 |
| 586 | 20240318 | 101400 | 4094960950 | 35000 | 35000 | 35050 | 35000 | 1764 |
| 587 | 20240318 | 101300 | 4033218150 | 35050 | 35100 | 35100 | 35000 | 925 |
| 588 | 20240318 | 101200 | 4000783950 | 35100 | 35050 | 35100 | 35000 | 703 |
| 589 | 20240318 | 101100 | 3976130750 | 35050 | 35000 | 35050 | 34950 | 742 |
| 590 | 20240318 | 101000 | 3950157450 | 35000 | 34900 | 35000 | 34900 | 318 |
| 591 | 20240318 | 100900 | 3939043800 | 34900 | 35050 | 35050 | 34900 | 1852 |
| 592 | 20240318 | 100800 | 3874245950 | 35050 | 35150 | 35150 | 35000 | 2193 |
| 593 | 20240318 | 100700 | 3797353400 | 35100 | 35100 | 35150 | 35050 | 2312 |
| 594 | 20240318 | 100600 | 3716180000 | 35100 | 35150 | 35250 | 35100 | 4997 |
| 595 | 20240318 | 100500 | 3540438700 | 35150 | 35100 | 35150 | 35050 | 4363 |
| 596 | 20240318 | 100400 | 3387189650 | 35050 | 35100 | 35100 | 35050 | 1416 |
| 597 | 20240318 | 100300 | 3337498700 | 35100 | 35050 | 35100 | 35000 | 3797 |
| 598 | 20240318 | 100200 | 3204315150 | 35050 | 34850 | 35050 | 34800 | 11058 |
| 599 | 20240318 | 100100 | 2817835000 | 34800 | 34850 | 34900 | 34800 | 1145 |
| 600 | 20240318 | 100000 | 2777928300 | 34800 | 34850 | 34850 | 34800 | 673 |
| 601 | 20240318 | 095900 | 2754505250 | 34850 | 34800 | 34850 | 34800 | 560 |
| 602 | 20240318 | 095800 | 2735008600 | 34800 | 34800 | 34850 | 34800 | 553 |
| 603 | 20240318 | 095700 | 2715761650 | 34850 | 34850 | 34850 | 34800 | 385 |
| 604 | 20240318 | 095600 | 2702351000 | 34850 | 34800 | 34850 | 34800 | 797 |
| 605 | 20240318 | 095500 | 2674579800 | 34800 | 34800 | 34850 | 34750 | 803 |
| 606 | 20240318 | 095400 | 2646645650 | 34800 | 34800 | 34800 | 34750 | 569 |
| 607 | 20240318 | 095300 | 2626850250 | 34800 | 34750 | 34800 | 34700 | 414 |
| 608 | 20240318 | 095200 | 2612468950 | 34700 | 34750 | 34750 | 34700 | 213 |
| 609 | 20240318 | 095100 | 2605070050 | 34750 | 34650 | 34800 | 34650 | 415 |
| 610 | 20240318 | 095000 | 2590667300 | 34650 | 34650 | 34700 | 34650 | 587 |
| 611 | 20240318 | 094900 | 2570326650 | 34650 | 34650 | 34700 | 34650 | 526 |
| 612 | 20240318 | 094800 | 2552076450 | 34700 | 34700 | 34700 | 34700 | 850 |
| 613 | 20240318 | 094700 | 2522581450 | 34700 | 34800 | 34800 | 34700 | 762 |
| 614 | 20240318 | 094600 | 2496115650 | 34800 | 34800 | 34850 | 34750 | 1473 |
| 615 | 20240318 | 094500 | 2444876850 | 34800 | 34800 | 34850 | 34800 | 198 |
| 616 | 20240318 | 094400 | 2437977100 | 34800 | 34900 | 34900 | 34800 | 697 |
| 617 | 20240318 | 094300 | 2413671850 | 34900 | 34850 | 34900 | 34800 | 930 |
| 618 | 20240318 | 094200 | 2381248450 | 34850 | 34850 | 34900 | 34800 | 795 |
| 619 | 20240318 | 094100 | 2353542650 | 34850 | 34850 | 34850 | 34800 | 503 |
| 620 | 20240318 | 094000 | 2336018100 | 34800 | 34800 | 34900 | 34750 | 4172 |
| 621 | 20240318 | 093900 | 2190685250 | 34750 | 34800 | 34800 | 34750 | 864 |
| 622 | 20240318 | 093800 | 2160635500 | 34750 | 34750 | 34800 | 34750 | 174 |
| 623 | 20240318 | 093700 | 2154588600 | 34750 | 34750 | 34750 | 34750 | 79 |
| 624 | 20240318 | 093600 | 2151843350 | 34750 | 34800 | 34800 | 34750 | 115 |
| 625 | 20240318 | 093500 | 2147845550 | 34800 | 34750 | 34800 | 34750 | 349 |
| 626 | 20240318 | 093400 | 2135715650 | 34800 | 34800 | 34800 | 34700 | 662 |
| 627 | 20240318 | 093300 | 2112701800 | 34700 | 34750 | 34750 | 34700 | 209 |
| 628 | 20240318 | 093200 | 2105443850 | 34750 | 34700 | 34750 | 34700 | 456 |
| 629 | 20240318 | 093100 | 2089602650 | 34700 | 34750 | 34750 | 34700 | 319 |
| 630 | 20240318 | 093000 | 2078528100 | 34700 | 34650 | 34750 | 34650 | 1041 |
| 631 | 20240318 | 092900 | 2042418400 | 34650 | 34700 | 34700 | 34650 | 481 |
| 632 | 20240318 | 092800 | 2025738650 | 34700 | 34850 | 34850 | 34700 | 1315 |
| 633 | 20240318 | 092700 | 1980054450 | 34850 | 34850 | 34850 | 34800 | 841 |
| 634 | 20240318 | 092600 | 1950746050 | 34850 | 34700 | 34850 | 34700 | 1845 |
| 635 | 20240318 | 092500 | 1886539000 | 34700 | 34750 | 34750 | 34700 | 845 |
| 636 | 20240318 | 092400 | 1857187200 | 34750 | 34750 | 34800 | 34700 | 400 |
| 637 | 20240318 | 092300 | 1843290050 | 34750 | 34750 | 34800 | 34750 | 508 |
| 638 | 20240318 | 092200 | 1825636950 | 34750 | 34850 | 34850 | 34750 | 462 |
| 639 | 20240318 | 092100 | 1809578300 | 34850 | 34800 | 34850 | 34750 | 1123 |
| 640 | 20240318 | 092000 | 1770515950 | 34800 | 34800 | 34800 | 34750 | 731 |
| 641 | 20240318 | 091900 | 1745097200 | 34750 | 34800 | 34800 | 34750 | 2058 |
| 642 | 20240318 | 091800 | 1673524950 | 34800 | 34800 | 34800 | 34750 | 225 |
| 643 | 20240318 | 091700 | 1665695000 | 34800 | 34800 | 34850 | 34750 | 1237 |
| 644 | 20240318 | 091600 | 1622668750 | 34800 | 34700 | 34800 | 34700 | 1255 |
| 645 | 20240318 | 091500 | 1579047050 | 34700 | 34700 | 34800 | 34700 | 1567 |
| 646 | 20240318 | 091400 | 1524650550 | 34650 | 34850 | 34850 | 34650 | 1125 |
| 647 | 20240318 | 091300 | 1485599650 | 34850 | 34700 | 34850 | 34650 | 1660 |
| 648 | 20240318 | 091200 | 1427919700 | 34700 | 34800 | 34800 | 34700 | 2050 |
| 649 | 20240318 | 091100 | 1356605050 | 34800 | 34850 | 34900 | 34800 | 1809 |
| 650 | 20240318 | 091000 | 1293552900 | 34800 | 34850 | 34900 | 34700 | 2117 |
| 651 | 20240318 | 090900 | 1219879300 | 34850 | 34950 | 35000 | 34850 | 2502 |
| 652 | 20240318 | 090800 | 1132478950 | 34950 | 35050 | 35050 | 34950 | 3428 |
| 653 | 20240318 | 090700 | 1012447100 | 35000 | 34850 | 35100 | 34850 | 8119 |
| 654 | 20240318 | 090600 | 728451550 | 34850 | 34800 | 34850 | 34750 | 1709 |
| 655 | 20240318 | 090500 | 668946800 | 34750 | 34750 | 34750 | 34650 | 4260 |
| 656 | 20240318 | 090400 | 521078700 | 34750 | 34700 | 34750 | 34650 | 1483 |
| 657 | 20240318 | 090300 | 469582800 | 34700 | 34700 | 34750 | 34600 | 4181 |
| 658 | 20240318 | 090200 | 324492000 | 34700 | 34650 | 34750 | 34600 | 2532 |
| 659 | 20240318 | 090100 | 236737950 | 34600 | 34400 | 34650 | 34300 | 2620 |
| 660 | 20240318 | 090000 | 146338450 | 34300 | 34450 | 34450 | 34300 | 4107 |