36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 201400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 3 | 20240315 | 201300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240315 | 201200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240315 | 201100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240315 | 201000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240315 | 200900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240315 | 200800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240315 | 200700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240315 | 200600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240315 | 200500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240315 | 200400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240315 | 200300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240315 | 200200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240315 | 200100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240315 | 200000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240315 | 195900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240315 | 195800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240315 | 195700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240315 | 195600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240315 | 195500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240315 | 195400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240315 | 195300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240315 | 195200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240315 | 195100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240315 | 195000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240315 | 194900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240315 | 194800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240315 | 194700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240315 | 194600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240315 | 194500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240315 | 194400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 33 | 20240315 | 194300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240315 | 194200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240315 | 194100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240315 | 194000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240315 | 193900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240315 | 193800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240315 | 193700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240315 | 193600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240315 | 193500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240315 | 193400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240315 | 193300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240315 | 193200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240315 | 193100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240315 | 193000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240315 | 192900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240315 | 192800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240315 | 192700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240315 | 192600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240315 | 192500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240315 | 192400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240315 | 192300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240315 | 192200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240315 | 192100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240315 | 192000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240315 | 191900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240315 | 191800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240315 | 191700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240315 | 191600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240315 | 191500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240315 | 191400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 63 | 20240315 | 191300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240315 | 191200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240315 | 191100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240315 | 191000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240315 | 190900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240315 | 190800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240315 | 190700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240315 | 190600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240315 | 190500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240315 | 190400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240315 | 190300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240315 | 190200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240315 | 190100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240315 | 190000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240315 | 185900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240315 | 185800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240315 | 185700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240315 | 185600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240315 | 185500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240315 | 185400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240315 | 185300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240315 | 185200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240315 | 185100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240315 | 185000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240315 | 184900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240315 | 184800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240315 | 184700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240315 | 184600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240315 | 184500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240315 | 184400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 93 | 20240315 | 184300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240315 | 184200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240315 | 184100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240315 | 184000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240315 | 183900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240315 | 183800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240315 | 183700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240315 | 183600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240315 | 183500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240315 | 183400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240315 | 183300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240315 | 183200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240315 | 183100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240315 | 183000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240315 | 182900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240315 | 182800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240315 | 182700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240315 | 182600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240315 | 182500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240315 | 182400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240315 | 182300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240315 | 182200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240315 | 182100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240315 | 182000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240315 | 181900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240315 | 181800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240315 | 181700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240315 | 181600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240315 | 181500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240315 | 181400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 123 | 20240315 | 181300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240315 | 181200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240315 | 181100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240315 | 181000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240315 | 180900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240315 | 180800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240315 | 180700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240315 | 180600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240315 | 180500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240315 | 180400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240315 | 180300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240315 | 180200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240315 | 180100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240315 | 180000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240315 | 175900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240315 | 175800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240315 | 175700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240315 | 175600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240315 | 175500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240315 | 175400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240315 | 175300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240315 | 175200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240315 | 175100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240315 | 175000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240315 | 174900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240315 | 174800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240315 | 174700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240315 | 174600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240315 | 174500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240315 | 174400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 153 | 20240315 | 174300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240315 | 174200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240315 | 174100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240315 | 174000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240315 | 173900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240315 | 173800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240315 | 173700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240315 | 173600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240315 | 173500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240315 | 173400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240315 | 173300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240315 | 173200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240315 | 173100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240315 | 173000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240315 | 172900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240315 | 172800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240315 | 172700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240315 | 172600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240315 | 172500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240315 | 172400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240315 | 172300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240315 | 172200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240315 | 172100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240315 | 172000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240315 | 171900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240315 | 171800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240315 | 171700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240315 | 171600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240315 | 171500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240315 | 171400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 183 | 20240315 | 171300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240315 | 171200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240315 | 171100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240315 | 171000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240315 | 170900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240315 | 170800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240315 | 170700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240315 | 170600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240315 | 170500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240315 | 170400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240315 | 170300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240315 | 170200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240315 | 170100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240315 | 170000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240315 | 165900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240315 | 165800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240315 | 165700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240315 | 165600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240315 | 165500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240315 | 165400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240315 | 165300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240315 | 165200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240315 | 165100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240315 | 165000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240315 | 164900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240315 | 164800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240315 | 164700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240315 | 164600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240315 | 164500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240315 | 164400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 213 | 20240315 | 164300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240315 | 164200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240315 | 164100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240315 | 164000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240315 | 163900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240315 | 163800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240315 | 163700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240315 | 163600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240315 | 163500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240315 | 163400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240315 | 163300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240315 | 163200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20240315 | 163100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240315 | 163000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240315 | 162900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240315 | 162800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240315 | 162700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240315 | 162600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240315 | 162500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240315 | 162400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240315 | 162300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240315 | 162200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240315 | 162100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20240315 | 162000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20240315 | 161900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20240315 | 161800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20240315 | 161700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20240315 | 161600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20240315 | 161500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20240315 | 161400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 243 | 20240315 | 161300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20240315 | 161200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20240315 | 161100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20240315 | 161000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20240315 | 160900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20240315 | 160800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20240315 | 160700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20240315 | 160600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20240315 | 160500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20240315 | 160400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 253 | 20240315 | 160300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 254 | 20240315 | 160200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 255 | 20240315 | 160100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 256 | 20240315 | 160000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 257 | 20240315 | 155900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 258 | 20240315 | 155800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 259 | 20240315 | 155700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 260 | 20240315 | 155600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 261 | 20240315 | 155500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 262 | 20240315 | 155400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 263 | 20240315 | 155300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 264 | 20240315 | 155200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 265 | 20240315 | 155100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 266 | 20240315 | 155000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 267 | 20240315 | 154900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 268 | 20240315 | 154800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 269 | 20240315 | 154700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 270 | 20240315 | 154600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 271 | 20240315 | 154500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 272 | 20240315 | 154400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 273 | 20240315 | 154300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20240315 | 154200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20240315 | 154100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20240315 | 154000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20240315 | 153900 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20240315 | 153800 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20240315 | 153700 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20240315 | 153600 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20240315 | 153500 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20240315 | 153400 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 283 | 20240315 | 153300 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 284 | 20240315 | 153200 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 285 | 20240315 | 153100 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 286 | 20240315 | 153000 | 8518295350 | 34500 | 34500 | 34500 | 34500 | 5502 |
| 287 | 20240315 | 152900 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 288 | 20240315 | 152800 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 289 | 20240315 | 152700 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 290 | 20240315 | 152600 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 291 | 20240315 | 152500 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 292 | 20240315 | 152400 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 293 | 20240315 | 152300 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 294 | 20240315 | 152200 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 295 | 20240315 | 152100 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 296 | 20240315 | 152000 | 8328476350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 297 | 20240315 | 151900 | 8328476350 | 34700 | 34550 | 34700 | 34500 | 512 |
| 298 | 20240315 | 151800 | 8310793450 | 34550 | 34550 | 34700 | 34500 | 483 |
| 299 | 20240315 | 151700 | 8294099750 | 34650 | 34750 | 34900 | 34650 | 1244 |
| 300 | 20240315 | 151600 | 8250865450 | 34950 | 34950 | 34950 | 34950 | 39 |
| 301 | 20240315 | 151500 | 8249502400 | 34800 | 34800 | 34800 | 34800 | 376 |
| 302 | 20240315 | 151400 | 8236417600 | 34900 | 34800 | 34900 | 34700 | 287 |
| 303 | 20240315 | 151300 | 8226428500 | 34800 | 34800 | 34800 | 34600 | 498 |
| 304 | 20240315 | 151200 | 8209160800 | 34800 | 34800 | 34850 | 34650 | 474 |
| 305 | 20240315 | 151100 | 8192696500 | 34900 | 34800 | 34900 | 34700 | 524 |
| 306 | 20240315 | 151000 | 8174470500 | 34850 | 34750 | 34850 | 34750 | 67 |
| 307 | 20240315 | 150900 | 8172135650 | 34700 | 34700 | 34900 | 34700 | 185 |
| 308 | 20240315 | 150800 | 8165692950 | 34700 | 34900 | 34900 | 34600 | 384 |
| 309 | 20240315 | 150700 | 8152369650 | 34800 | 34600 | 34900 | 34600 | 592 |
| 310 | 20240315 | 150600 | 8131770600 | 34550 | 34850 | 34950 | 34550 | 815 |
| 311 | 20240315 | 150500 | 8103470650 | 34700 | 34900 | 34900 | 34600 | 820 |
| 312 | 20240315 | 150400 | 8074996900 | 34900 | 34750 | 34900 | 34700 | 540 |
| 313 | 20240315 | 150300 | 8056219800 | 34600 | 34800 | 34800 | 34600 | 874 |
| 314 | 20240315 | 150200 | 8025920200 | 34750 | 34800 | 34950 | 34750 | 652 |
| 315 | 20240315 | 150100 | 8003230400 | 34800 | 34950 | 35000 | 34800 | 211 |
| 316 | 20240315 | 150000 | 7995858700 | 34900 | 34900 | 35000 | 34800 | 636 |
| 317 | 20240315 | 145900 | 7973680200 | 35000 | 34950 | 35000 | 34750 | 1217 |
| 318 | 20240315 | 145800 | 7931283750 | 34950 | 34950 | 34950 | 34950 | 24 |
| 319 | 20240315 | 145700 | 7930444950 | 34950 | 34900 | 35000 | 34800 | 1511 |
| 320 | 20240315 | 145600 | 7877791250 | 35000 | 35000 | 35000 | 34900 | 258 |
| 321 | 20240315 | 145500 | 7868764500 | 35000 | 35050 | 35100 | 34900 | 954 |
| 322 | 20240315 | 145400 | 7835418800 | 35100 | 34900 | 35100 | 34900 | 159 |
| 323 | 20240315 | 145300 | 7829840700 | 35100 | 35000 | 35100 | 34900 | 362 |
| 324 | 20240315 | 145200 | 7817175500 | 34950 | 34900 | 35000 | 34800 | 176 |
| 325 | 20240315 | 145100 | 7811038350 | 34950 | 34900 | 34950 | 34750 | 851 |
| 326 | 20240315 | 145000 | 7781372100 | 34950 | 34650 | 34950 | 34650 | 308 |
| 327 | 20240315 | 144900 | 7770639850 | 34650 | 34750 | 34750 | 34650 | 402 |
| 328 | 20240315 | 144800 | 7756685750 | 34650 | 34900 | 34950 | 34600 | 2479 |
| 329 | 20240315 | 144700 | 7670691600 | 34950 | 35000 | 35000 | 34950 | 194 |
| 330 | 20240315 | 144600 | 7663909350 | 34900 | 34900 | 35000 | 34900 | 618 |
| 331 | 20240315 | 144500 | 7642319800 | 34950 | 35000 | 35000 | 34800 | 871 |
| 332 | 20240315 | 144400 | 7611951000 | 35000 | 34900 | 35000 | 34900 | 214 |
| 333 | 20240315 | 144300 | 7604470400 | 34750 | 35000 | 35000 | 34750 | 649 |
| 334 | 20240315 | 144200 | 7581804900 | 35050 | 35000 | 35100 | 34950 | 522 |
| 335 | 20240315 | 144100 | 7563526650 | 34950 | 34900 | 34950 | 34900 | 15 |
| 336 | 20240315 | 144000 | 7563003100 | 34850 | 35000 | 35100 | 34750 | 799 |
| 337 | 20240315 | 143900 | 7535130600 | 34950 | 35100 | 35100 | 34800 | 265 |
| 338 | 20240315 | 143800 | 7525851800 | 35100 | 35250 | 35300 | 35100 | 1035 |
| 339 | 20240315 | 143700 | 7489446700 | 35200 | 35250 | 35250 | 35200 | 201 |
| 340 | 20240315 | 143600 | 7482371000 | 35200 | 35150 | 35250 | 35100 | 411 |
| 341 | 20240315 | 143500 | 7467911600 | 35200 | 35150 | 35200 | 35150 | 171 |
| 342 | 20240315 | 143400 | 7461899050 | 35100 | 34950 | 35100 | 34900 | 545 |
| 343 | 20240315 | 143300 | 7442803900 | 34950 | 34850 | 34950 | 34750 | 1794 |
| 344 | 20240315 | 143200 | 7380372000 | 34900 | 34850 | 34900 | 34850 | 493 |
| 345 | 20240315 | 143100 | 7363177600 | 34900 | 34850 | 34950 | 34850 | 306 |
| 346 | 20240315 | 143000 | 7352486550 | 34850 | 34850 | 34900 | 34800 | 234 |
| 347 | 20240315 | 142900 | 7344331550 | 34850 | 34950 | 34950 | 34850 | 746 |
| 348 | 20240315 | 142800 | 7318297700 | 34900 | 34900 | 34950 | 34900 | 178 |
| 349 | 20240315 | 142700 | 7312078850 | 34900 | 34900 | 34900 | 34800 | 333 |
| 350 | 20240315 | 142600 | 7300470650 | 34850 | 34850 | 34950 | 34850 | 207 |
| 351 | 20240315 | 142500 | 7293255700 | 34950 | 35000 | 35000 | 34950 | 1076 |
| 352 | 20240315 | 142400 | 7255620200 | 35000 | 34850 | 35000 | 34850 | 159 |
| 353 | 20240315 | 142300 | 7250066650 | 34800 | 34900 | 34950 | 34800 | 350 |
| 354 | 20240315 | 142200 | 7237856150 | 34900 | 34950 | 35000 | 34850 | 678 |
| 355 | 20240315 | 142100 | 7214203050 | 35000 | 35050 | 35050 | 34900 | 802 |
| 356 | 20240315 | 142000 | 7186138300 | 35000 | 34950 | 35200 | 34850 | 626 |
| 357 | 20240315 | 141900 | 7164207550 | 35000 | 34850 | 35050 | 34700 | 693 |
| 358 | 20240315 | 141800 | 7139989850 | 34900 | 35100 | 35100 | 34750 | 937 |
| 359 | 20240315 | 141700 | 7107261100 | 35050 | 35000 | 35050 | 34950 | 689 |
| 360 | 20240315 | 141600 | 7083152100 | 35300 | 35100 | 35300 | 34750 | 1010 |
| 361 | 20240315 | 141500 | 7047730950 | 35200 | 34900 | 35200 | 34900 | 704 |
| 362 | 20240315 | 141400 | 7023073750 | 34900 | 35000 | 35200 | 34900 | 521 |
| 363 | 20240315 | 141300 | 7004856450 | 35000 | 35300 | 35300 | 35000 | 1146 |
| 364 | 20240315 | 141200 | 6964631200 | 35350 | 35250 | 35350 | 35150 | 394 |
| 365 | 20240315 | 141100 | 6950729500 | 35250 | 35350 | 35350 | 35250 | 560 |
| 366 | 20240315 | 141000 | 6930944800 | 35400 | 35550 | 35600 | 35400 | 1225 |
| 367 | 20240315 | 140900 | 6887437400 | 35600 | 35550 | 35600 | 35550 | 105 |
| 368 | 20240315 | 140800 | 6883703700 | 35550 | 35500 | 35550 | 35450 | 184 |
| 369 | 20240315 | 140700 | 6877168350 | 35550 | 35450 | 35550 | 35450 | 147 |
| 370 | 20240315 | 140600 | 6871949800 | 35500 | 35450 | 35500 | 35350 | 504 |
| 371 | 20240315 | 140500 | 6854066350 | 35450 | 35450 | 35450 | 35350 | 170 |
| 372 | 20240315 | 140400 | 6848042600 | 35400 | 35400 | 35400 | 35350 | 132 |
| 373 | 20240315 | 140300 | 6843369900 | 35300 | 35350 | 35450 | 35300 | 632 |
| 374 | 20240315 | 140200 | 6821009300 | 35400 | 35300 | 35400 | 35300 | 222 |
| 375 | 20240315 | 140100 | 6813157700 | 35400 | 35250 | 35400 | 35250 | 449 |
| 376 | 20240315 | 140000 | 6797298800 | 35250 | 35400 | 35400 | 35200 | 475 |
| 377 | 20240315 | 135900 | 6780556050 | 35400 | 35300 | 35400 | 35200 | 304 |
| 378 | 20240315 | 135800 | 6769805900 | 35300 | 35300 | 35300 | 35250 | 482 |
| 379 | 20240315 | 135700 | 6752795800 | 35300 | 35300 | 35300 | 35300 | 384 |
| 380 | 20240315 | 135600 | 6739240600 | 35150 | 35150 | 35250 | 35150 | 142 |
| 381 | 20240315 | 135500 | 6734236800 | 35150 | 35250 | 35300 | 35100 | 551 |
| 382 | 20240315 | 135400 | 6714847200 | 35250 | 35150 | 35250 | 35100 | 572 |
| 383 | 20240315 | 135300 | 6694731150 | 35000 | 35300 | 35300 | 34950 | 998 |
| 384 | 20240315 | 135200 | 6659695200 | 34950 | 35250 | 35300 | 34950 | 843 |
| 385 | 20240315 | 135100 | 6630074800 | 35200 | 35300 | 35300 | 34900 | 1475 |
| 386 | 20240315 | 135000 | 6578219600 | 35300 | 35300 | 35300 | 35250 | 215 |
| 387 | 20240315 | 134900 | 6570630800 | 35350 | 35350 | 35350 | 35300 | 464 |
| 388 | 20240315 | 134800 | 6554236550 | 35350 | 35600 | 35650 | 35350 | 610 |
| 389 | 20240315 | 134700 | 6532574950 | 35600 | 35450 | 35600 | 35450 | 353 |
| 390 | 20240315 | 134600 | 6520034450 | 35500 | 35450 | 35500 | 35400 | 311 |
| 391 | 20240315 | 134500 | 6509009250 | 35350 | 35300 | 35450 | 35250 | 106 |
| 392 | 20240315 | 134400 | 6505270350 | 35350 | 35500 | 35500 | 35300 | 900 |
| 393 | 20240315 | 134300 | 6473408650 | 35450 | 35550 | 35650 | 35450 | 93 |
| 394 | 20240315 | 134200 | 6470106350 | 35550 | 35550 | 35650 | 35450 | 518 |
| 395 | 20240315 | 134100 | 6451677600 | 35550 | 35550 | 35650 | 35500 | 706 |
| 396 | 20240315 | 134000 | 6426577200 | 35600 | 35500 | 35600 | 35500 | 243 |
| 397 | 20240315 | 133900 | 6417929750 | 35500 | 35550 | 35550 | 35500 | 235 |
| 398 | 20240315 | 133800 | 6409575600 | 35400 | 35350 | 35400 | 35300 | 168 |
| 399 | 20240315 | 133700 | 6403643850 | 35350 | 35550 | 35550 | 35350 | 1533 |
| 400 | 20240315 | 133600 | 6349386600 | 35550 | 35550 | 35600 | 35500 | 786 |
| 401 | 20240315 | 133500 | 6321450650 | 35550 | 35700 | 35750 | 35550 | 478 |
| 402 | 20240315 | 133400 | 6304404500 | 35700 | 35800 | 35800 | 35650 | 925 |
| 403 | 20240315 | 133300 | 6271378600 | 35800 | 35750 | 35800 | 35650 | 1135 |
| 404 | 20240315 | 133200 | 6230820400 | 35800 | 35750 | 35800 | 35700 | 1185 |
| 405 | 20240315 | 133100 | 6188457200 | 35750 | 35750 | 35750 | 35700 | 463 |
| 406 | 20240315 | 133000 | 6171910050 | 35700 | 35650 | 35700 | 35600 | 1741 |
| 407 | 20240315 | 132900 | 6109789850 | 35700 | 35650 | 35700 | 35600 | 331 |
| 408 | 20240315 | 132800 | 6097992000 | 35650 | 35550 | 35700 | 35550 | 777 |
| 409 | 20240315 | 132700 | 6070310950 | 35550 | 35500 | 35550 | 35450 | 370 |
| 410 | 20240315 | 132600 | 6057171000 | 35500 | 35500 | 35500 | 35500 | 111 |
| 411 | 20240315 | 132500 | 6053230500 | 35500 | 35400 | 35500 | 35400 | 2443 |
| 412 | 20240315 | 132400 | 5966706250 | 35400 | 35350 | 35400 | 35350 | 412 |
| 413 | 20240315 | 132300 | 5952133600 | 35350 | 35250 | 35350 | 35250 | 493 |
| 414 | 20240315 | 132200 | 5934713500 | 35300 | 35250 | 35350 | 35250 | 445 |
| 415 | 20240315 | 132100 | 5919020650 | 35150 | 35100 | 35150 | 35100 | 2271 |
| 416 | 20240315 | 132000 | 5839216500 | 35100 | 35100 | 35100 | 34950 | 923 |
| 417 | 20240315 | 131900 | 5806889200 | 35050 | 35050 | 35100 | 34950 | 527 |
| 418 | 20240315 | 131800 | 5788418850 | 35050 | 35000 | 35050 | 34900 | 497 |
| 419 | 20240315 | 131700 | 5771008200 | 35000 | 35000 | 35000 | 34950 | 354 |
| 420 | 20240315 | 131600 | 5758632000 | 35000 | 34950 | 35000 | 34950 | 212 |
| 421 | 20240315 | 131500 | 5751212100 | 34950 | 34950 | 35000 | 34950 | 352 |
| 422 | 20240315 | 131400 | 5738905800 | 34950 | 34950 | 34950 | 34850 | 312 |
| 423 | 20240315 | 131300 | 5728004500 | 34900 | 34850 | 34900 | 34800 | 438 |
| 424 | 20240315 | 131200 | 5712745350 | 34800 | 34900 | 34900 | 34800 | 517 |
| 425 | 20240315 | 131100 | 5694716000 | 34850 | 34850 | 34900 | 34850 | 452 |
| 426 | 20240315 | 131000 | 5678961650 | 34800 | 34800 | 34850 | 34750 | 84 |
| 427 | 20240315 | 130900 | 5676036400 | 34800 | 34800 | 34850 | 34750 | 789 |
| 428 | 20240315 | 130800 | 5648552350 | 34800 | 34800 | 34800 | 34800 | 38 |
| 429 | 20240315 | 130700 | 5647229950 | 34800 | 34800 | 34800 | 34650 | 116 |
| 430 | 20240315 | 130600 | 5643194100 | 34600 | 34700 | 34750 | 34600 | 573 |
| 431 | 20240315 | 130500 | 5623327550 | 34750 | 34700 | 34750 | 34700 | 17 |
| 432 | 20240315 | 130400 | 5622737350 | 34650 | 34650 | 34750 | 34600 | 527 |
| 433 | 20240315 | 130300 | 5604467250 | 34750 | 34850 | 34850 | 34700 | 469 |
| 434 | 20240315 | 130200 | 5588177200 | 34750 | 34750 | 34750 | 34750 | 138 |
| 435 | 20240315 | 130100 | 5583381700 | 34750 | 34800 | 34800 | 34750 | 284 |
| 436 | 20240315 | 130000 | 5573507000 | 34700 | 34700 | 34700 | 34650 | 320 |
| 437 | 20240315 | 125900 | 5562408300 | 34650 | 34850 | 34850 | 34650 | 512 |
| 438 | 20240315 | 125800 | 5544610700 | 34800 | 34950 | 34950 | 34800 | 373 |
| 439 | 20240315 | 125700 | 5531611700 | 35000 | 35000 | 35050 | 35000 | 365 |
| 440 | 20240315 | 125600 | 5518831700 | 35000 | 35050 | 35050 | 35000 | 237 |
| 441 | 20240315 | 125500 | 5510527450 | 35000 | 34950 | 35000 | 34950 | 113 |
| 442 | 20240315 | 125400 | 5506572750 | 35000 | 34950 | 35050 | 34850 | 706 |
| 443 | 20240315 | 125300 | 5481889700 | 35000 | 34950 | 35000 | 34950 | 11 |
| 444 | 20240315 | 125200 | 5481505000 | 35000 | 35000 | 35050 | 34950 | 456 |
| 445 | 20240315 | 125100 | 5465540250 | 35000 | 35050 | 35050 | 35000 | 272 |
| 446 | 20240315 | 125000 | 5456007600 | 35100 | 34900 | 35100 | 34900 | 126 |
| 447 | 20240315 | 124900 | 5451597800 | 34900 | 34800 | 34900 | 34800 | 300 |
| 448 | 20240315 | 124800 | 5441146350 | 35150 | 35100 | 35150 | 34800 | 848 |
| 449 | 20240315 | 124700 | 5411495900 | 35000 | 35000 | 35100 | 35000 | 368 |
| 450 | 20240315 | 124600 | 5398597200 | 35050 | 34850 | 35100 | 34850 | 779 |
| 451 | 20240315 | 124500 | 5371315350 | 34850 | 35200 | 35250 | 34850 | 1468 |
| 452 | 20240315 | 124400 | 5319807600 | 35250 | 35250 | 35250 | 35150 | 333 |
| 453 | 20240315 | 124300 | 5308094650 | 35250 | 35250 | 35300 | 35200 | 751 |
| 454 | 20240315 | 124200 | 5281597800 | 35250 | 35350 | 35350 | 35250 | 50 |
| 455 | 20240315 | 124100 | 5279834200 | 35350 | 35100 | 35400 | 35100 | 1287 |
| 456 | 20240315 | 124000 | 5234423400 | 35100 | 35250 | 35400 | 35100 | 791 |
| 457 | 20240315 | 123900 | 5206512700 | 35300 | 35100 | 35450 | 35050 | 732 |
| 458 | 20240315 | 123800 | 5180629600 | 35150 | 35150 | 35300 | 35100 | 2229 |
| 459 | 20240315 | 123700 | 5102278050 | 35200 | 35350 | 35350 | 35150 | 545 |
| 460 | 20240315 | 123600 | 5083067950 | 35350 | 35450 | 35550 | 35300 | 649 |
| 461 | 20240315 | 123500 | 5060100500 | 35550 | 35450 | 35550 | 35450 | 224 |
| 462 | 20240315 | 123400 | 5052147950 | 35500 | 35450 | 35550 | 35350 | 256 |
| 463 | 20240315 | 123300 | 5043075550 | 35450 | 35500 | 35550 | 35400 | 266 |
| 464 | 20240315 | 123200 | 5033623200 | 35500 | 35550 | 35550 | 35350 | 769 |
| 465 | 20240315 | 123100 | 5006344300 | 35650 | 35500 | 35700 | 35450 | 1484 |
| 466 | 20240315 | 123000 | 4953629700 | 35500 | 35500 | 35500 | 35500 | 0 |
| 467 | 20240315 | 122900 | 4953629700 | 35500 | 35400 | 35500 | 35400 | 8087 |
| 468 | 20240315 | 122800 | 4666640300 | 35450 | 35400 | 35450 | 35350 | 411 |
| 469 | 20240315 | 122700 | 4652072750 | 35450 | 35400 | 35450 | 35350 | 604 |
| 470 | 20240315 | 122600 | 4630692850 | 35400 | 35350 | 35400 | 35350 | 767 |
| 471 | 20240315 | 122500 | 4603547600 | 35350 | 35400 | 35400 | 35350 | 535 |
| 472 | 20240315 | 122400 | 4584613600 | 35450 | 35350 | 35450 | 35350 | 626 |
| 473 | 20240315 | 122300 | 4562436800 | 35250 | 35450 | 35450 | 35250 | 441 |
| 474 | 20240315 | 122200 | 4546833150 | 35450 | 35400 | 35450 | 35400 | 377 |
| 475 | 20240315 | 122100 | 4533471700 | 35400 | 35450 | 35450 | 35400 | 465 |
| 476 | 20240315 | 122000 | 4516998450 | 35400 | 35450 | 35450 | 35400 | 341 |
| 477 | 20240315 | 121900 | 4504920400 | 35450 | 35400 | 35450 | 35400 | 428 |
| 478 | 20240315 | 121800 | 4489767650 | 35400 | 35350 | 35400 | 35350 | 131 |
| 479 | 20240315 | 121700 | 4485136100 | 35300 | 35300 | 35300 | 35300 | 110 |
| 480 | 20240315 | 121600 | 4481253100 | 35250 | 35200 | 35300 | 35200 | 86 |
| 481 | 20240315 | 121500 | 4478222150 | 35350 | 35200 | 35350 | 35200 | 616 |
| 482 | 20240315 | 121400 | 4456501250 | 35200 | 35250 | 35250 | 35100 | 745 |
| 483 | 20240315 | 121300 | 4430293550 | 35200 | 35300 | 35300 | 35200 | 523 |
| 484 | 20240315 | 121200 | 4411866850 | 35400 | 35350 | 35400 | 35250 | 398 |
| 485 | 20240315 | 121100 | 4397778800 | 35450 | 35450 | 35450 | 35350 | 423 |
| 486 | 20240315 | 121000 | 4382806850 | 35450 | 35450 | 35450 | 35400 | 911 |
| 487 | 20240315 | 120900 | 4350512650 | 35450 | 35450 | 35500 | 35400 | 418 |
| 488 | 20240315 | 120800 | 4335687800 | 35450 | 35400 | 35450 | 35400 | 1040 |
| 489 | 20240315 | 120700 | 4298850500 | 35400 | 35200 | 35450 | 35200 | 5716 |
| 490 | 20240315 | 120600 | 4096510500 | 35300 | 35300 | 35300 | 35150 | 474 |
| 491 | 20240315 | 120500 | 4079814800 | 35250 | 35300 | 35300 | 35250 | 241 |
| 492 | 20240315 | 120400 | 4071308200 | 35300 | 35250 | 35300 | 35200 | 478 |
| 493 | 20240315 | 120300 | 4054444550 | 35300 | 35250 | 35300 | 35250 | 340 |
| 494 | 20240315 | 120200 | 4042459050 | 35250 | 35250 | 35300 | 35250 | 256 |
| 495 | 20240315 | 120100 | 4033427750 | 35300 | 35300 | 35300 | 35200 | 452 |
| 496 | 20240315 | 120000 | 4017486500 | 35200 | 35200 | 35300 | 35200 | 313 |
| 497 | 20240315 | 115900 | 4006448500 | 35200 | 35200 | 35200 | 35200 | 55 |
| 498 | 20240315 | 115800 | 4004512500 | 35250 | 35350 | 35350 | 35200 | 2289 |
| 499 | 20240315 | 115700 | 3923820600 | 35250 | 35300 | 35350 | 35250 | 752 |
| 500 | 20240315 | 115600 | 3897254350 | 35300 | 35350 | 35350 | 35200 | 585 |
| 501 | 20240315 | 115500 | 3876608700 | 35300 | 35300 | 35300 | 35250 | 635 |
| 502 | 20240315 | 115400 | 3854193900 | 35250 | 35250 | 35250 | 35200 | 444 |
| 503 | 20240315 | 115300 | 3838543100 | 35300 | 35200 | 35300 | 35200 | 208 |
| 504 | 20240315 | 115200 | 3831210500 | 35200 | 35300 | 35300 | 35200 | 527 |
| 505 | 20240315 | 115100 | 3812625500 | 35300 | 35250 | 35300 | 35250 | 737 |
| 506 | 20240315 | 115000 | 3786643350 | 35250 | 35300 | 35300 | 35250 | 457 |
| 507 | 20240315 | 114900 | 3770525950 | 35300 | 35300 | 35300 | 35300 | 417 |
| 508 | 20240315 | 114800 | 3755805850 | 35300 | 35150 | 35300 | 35150 | 617 |
| 509 | 20240315 | 114700 | 3734077750 | 35150 | 35050 | 35150 | 35000 | 205 |
| 510 | 20240315 | 114600 | 3726889650 | 35050 | 35000 | 35050 | 35000 | 138 |
| 511 | 20240315 | 114500 | 3722054650 | 35000 | 35000 | 35000 | 34850 | 174 |
| 512 | 20240315 | 114400 | 3715973700 | 35050 | 35100 | 35100 | 35000 | 737 |
| 513 | 20240315 | 114300 | 3690138150 | 35150 | 35150 | 35150 | 35150 | 207 |
| 514 | 20240315 | 114200 | 3682862100 | 35150 | 35150 | 35150 | 35150 | 514 |
| 515 | 20240315 | 114100 | 3664795000 | 35100 | 35200 | 35350 | 35100 | 2149 |
| 516 | 20240315 | 114000 | 3589011050 | 35250 | 35200 | 35250 | 35100 | 488 |
| 517 | 20240315 | 113900 | 3571853650 | 35200 | 35050 | 35200 | 35050 | 3318 |
| 518 | 20240315 | 113800 | 3455356200 | 35050 | 35000 | 35050 | 35000 | 249 |
| 519 | 20240315 | 113700 | 3446630800 | 35050 | 34950 | 35050 | 34900 | 148 |
| 520 | 20240315 | 113600 | 3441448900 | 34950 | 35000 | 35000 | 34900 | 781 |
| 521 | 20240315 | 113500 | 3414154400 | 35000 | 34950 | 35000 | 34900 | 257 |
| 522 | 20240315 | 113400 | 3405160300 | 35000 | 35000 | 35000 | 35000 | 370 |
| 523 | 20240315 | 113300 | 3392210300 | 35000 | 35000 | 35000 | 34950 | 1666 |
| 524 | 20240315 | 113200 | 3333901850 | 35000 | 34950 | 35000 | 34900 | 213 |
| 525 | 20240315 | 113100 | 3326454100 | 34950 | 34900 | 34950 | 34900 | 2124 |
| 526 | 20240315 | 113000 | 3252311200 | 34900 | 34850 | 34900 | 34850 | 1025 |
| 527 | 20240315 | 112900 | 3216567200 | 34850 | 34850 | 34900 | 34850 | 498 |
| 528 | 20240315 | 112800 | 3199187750 | 34850 | 34850 | 34850 | 34850 | 248 |
| 529 | 20240315 | 112700 | 3190544950 | 34850 | 34850 | 34850 | 34800 | 160 |
| 530 | 20240315 | 112600 | 3184969650 | 34850 | 34800 | 34850 | 34750 | 178 |
| 531 | 20240315 | 112500 | 3178779250 | 34850 | 34650 | 34850 | 34650 | 208 |
| 532 | 20240315 | 112400 | 3171546600 | 34650 | 34750 | 34750 | 34650 | 51 |
| 533 | 20240315 | 112300 | 3169775500 | 34750 | 34800 | 34850 | 34700 | 644 |
| 534 | 20240315 | 112200 | 3147379000 | 34850 | 34900 | 34900 | 34850 | 644 |
| 535 | 20240315 | 112100 | 3124920350 | 34850 | 34750 | 34850 | 34750 | 1787 |
| 536 | 20240315 | 112000 | 3062690900 | 34750 | 34750 | 34800 | 34750 | 464 |
| 537 | 20240315 | 111900 | 3046556350 | 34750 | 34750 | 34800 | 34750 | 471 |
| 538 | 20240315 | 111800 | 3030188700 | 34750 | 34650 | 34750 | 34650 | 326 |
| 539 | 20240315 | 111700 | 3018871800 | 34700 | 34650 | 34750 | 34650 | 614 |
| 540 | 20240315 | 111600 | 2997566950 | 34600 | 34550 | 34650 | 34550 | 1005 |
| 541 | 20240315 | 111500 | 2962818250 | 34550 | 34500 | 34550 | 34450 | 564 |
| 542 | 20240315 | 111400 | 2943371150 | 34450 | 34500 | 34500 | 34450 | 197 |
| 543 | 20240315 | 111300 | 2936584000 | 34500 | 34500 | 34500 | 34450 | 515 |
| 544 | 20240315 | 111200 | 2918819200 | 34500 | 34450 | 34550 | 34450 | 533 |
| 545 | 20240315 | 111100 | 2900428750 | 34500 | 34500 | 34550 | 34500 | 507 |
| 546 | 20240315 | 111000 | 2882936850 | 34550 | 34600 | 34600 | 34450 | 123 |
| 547 | 20240315 | 110900 | 2878684200 | 34400 | 34700 | 34700 | 34050 | 965 |
| 548 | 20240315 | 110800 | 2845469100 | 34700 | 34650 | 34700 | 34650 | 330 |
| 549 | 20240315 | 110700 | 2834029250 | 34700 | 34650 | 34700 | 34650 | 16 |
| 550 | 20240315 | 110600 | 2833474700 | 34650 | 34650 | 34700 | 34600 | 234 |
| 551 | 20240315 | 110500 | 2825368100 | 34600 | 34700 | 34750 | 34600 | 222 |
| 552 | 20240315 | 110400 | 2817676350 | 34700 | 34750 | 34750 | 34700 | 337 |
| 553 | 20240315 | 110300 | 2805970700 | 34750 | 34800 | 34800 | 34700 | 450 |
| 554 | 20240315 | 110200 | 2790336200 | 34750 | 34600 | 34750 | 34600 | 746 |
| 555 | 20240315 | 110100 | 2764424750 | 34550 | 34500 | 34600 | 34400 | 577 |
| 556 | 20240315 | 110000 | 2744514100 | 34500 | 34700 | 34700 | 34500 | 437 |
| 557 | 20240315 | 105900 | 2729404600 | 34700 | 34650 | 34800 | 34550 | 149 |
| 558 | 20240315 | 105800 | 2724234150 | 34700 | 34850 | 34850 | 34700 | 481 |
| 559 | 20240315 | 105700 | 2707528550 | 34850 | 34800 | 34850 | 34750 | 109 |
| 560 | 20240315 | 105600 | 2703730400 | 34800 | 34850 | 34900 | 34650 | 568 |
| 561 | 20240315 | 105500 | 2683959400 | 34550 | 34550 | 34800 | 34500 | 1918 |
| 562 | 20240315 | 105400 | 2617519950 | 34600 | 34700 | 34700 | 34500 | 1843 |
| 563 | 20240315 | 105300 | 2553634000 | 34750 | 35100 | 35100 | 34750 | 693 |
| 564 | 20240315 | 105200 | 2529461200 | 35100 | 34900 | 35100 | 34800 | 4567 |
| 565 | 20240315 | 105100 | 2369861700 | 34900 | 34650 | 34900 | 34650 | 1660 |
| 566 | 20240315 | 105000 | 2312065200 | 34650 | 34450 | 34650 | 34450 | 1838 |
| 567 | 20240315 | 104900 | 2248580250 | 34450 | 34450 | 34450 | 34400 | 499 |
| 568 | 20240315 | 104800 | 2231395450 | 34450 | 34450 | 34450 | 34400 | 222 |
| 569 | 20240315 | 104700 | 2223747950 | 34450 | 34350 | 34450 | 34350 | 646 |
| 570 | 20240315 | 104600 | 2201526250 | 34450 | 34450 | 34450 | 34400 | 483 |
| 571 | 20240315 | 104500 | 2184888500 | 34450 | 34400 | 34450 | 34400 | 274 |
| 572 | 20240315 | 104400 | 2175454050 | 34400 | 34450 | 34450 | 34350 | 408 |
| 573 | 20240315 | 104300 | 2161411450 | 34300 | 34250 | 34450 | 34250 | 1394 |
| 574 | 20240315 | 104200 | 2113474000 | 34150 | 34200 | 34450 | 34100 | 1037 |
| 575 | 20240315 | 104100 | 2077971050 | 34200 | 33900 | 34400 | 33900 | 9220 |
| 576 | 20240315 | 104000 | 1764271800 | 33850 | 33800 | 33850 | 33800 | 1214 |
| 577 | 20240315 | 103900 | 1723185950 | 33800 | 33800 | 33800 | 33800 | 1172 |
| 578 | 20240315 | 103800 | 1683572350 | 33750 | 33700 | 33750 | 33700 | 50 |
| 579 | 20240315 | 103700 | 1681885850 | 33750 | 33700 | 33800 | 33700 | 338 |
| 580 | 20240315 | 103600 | 1670474750 | 33750 | 33750 | 33800 | 33750 | 127 |
| 581 | 20240315 | 103500 | 1666187900 | 33750 | 33750 | 33750 | 33750 | 239 |
| 582 | 20240315 | 103400 | 1658121650 | 33750 | 33750 | 33750 | 33750 | 60 |
| 583 | 20240315 | 103300 | 1656096650 | 33750 | 33650 | 33750 | 33650 | 337 |
| 584 | 20240315 | 103200 | 1644743350 | 33650 | 33600 | 33650 | 33600 | 104 |
| 585 | 20240315 | 103100 | 1641248550 | 33550 | 33550 | 33550 | 33500 | 226 |
| 586 | 20240315 | 103000 | 1633670000 | 33600 | 33700 | 33700 | 33600 | 439 |
| 587 | 20240315 | 102900 | 1618895050 | 33700 | 33700 | 33700 | 33700 | 778 |
| 588 | 20240315 | 102800 | 1592676450 | 33700 | 33750 | 33750 | 33700 | 354 |
| 589 | 20240315 | 102700 | 1580737200 | 33750 | 33800 | 33800 | 33750 | 251 |
| 590 | 20240315 | 102600 | 1572263250 | 33800 | 33700 | 33800 | 33700 | 114 |
| 591 | 20240315 | 102500 | 1568415600 | 33750 | 33750 | 33800 | 33750 | 270 |
| 592 | 20240315 | 102400 | 1559298100 | 33700 | 33700 | 33750 | 33700 | 136 |
| 593 | 20240315 | 102300 | 1554714500 | 33700 | 33850 | 33850 | 33650 | 572 |
| 594 | 20240315 | 102200 | 1535401250 | 33800 | 33800 | 33850 | 33800 | 51 |
| 595 | 20240315 | 102100 | 1533676850 | 33950 | 33800 | 33950 | 33800 | 921 |
| 596 | 20240315 | 102000 | 1502478600 | 33850 | 33850 | 33850 | 33800 | 225 |
| 597 | 20240315 | 101900 | 1494864550 | 33800 | 33750 | 33800 | 33700 | 1026 |
| 598 | 20240315 | 101800 | 1460227000 | 33700 | 33650 | 33700 | 33650 | 100 |
| 599 | 20240315 | 101700 | 1456857950 | 33550 | 33600 | 33600 | 33550 | 150 |
| 600 | 20240315 | 101600 | 1451825200 | 33700 | 33550 | 33700 | 33550 | 252 |
| 601 | 20240315 | 101500 | 1443352600 | 33550 | 33650 | 33650 | 33550 | 18 |
| 602 | 20240315 | 101400 | 1442748450 | 33600 | 33450 | 33650 | 33400 | 320 |
| 603 | 20240315 | 101300 | 1432032400 | 33550 | 33600 | 33600 | 33550 | 251 |
| 604 | 20240315 | 101200 | 1423599400 | 33750 | 33800 | 33800 | 33550 | 592 |
| 605 | 20240315 | 101100 | 1403672150 | 33850 | 33700 | 33850 | 33700 | 278 |
| 606 | 20240315 | 101000 | 1394271450 | 33700 | 33750 | 33750 | 33700 | 174 |
| 607 | 20240315 | 100900 | 1388400150 | 33750 | 33800 | 33800 | 33750 | 298 |
| 608 | 20240315 | 100800 | 1378337650 | 33800 | 33700 | 33800 | 33700 | 83 |
| 609 | 20240315 | 100700 | 1375537550 | 33700 | 33800 | 33800 | 33700 | 851 |
| 610 | 20240315 | 100600 | 1346803150 | 33800 | 33750 | 33800 | 33750 | 374 |
| 611 | 20240315 | 100500 | 1334168600 | 33750 | 33750 | 33750 | 33650 | 78 |
| 612 | 20240315 | 100400 | 1331537350 | 33700 | 33550 | 33700 | 33500 | 1025 |
| 613 | 20240315 | 100300 | 1297062950 | 33550 | 33550 | 33650 | 33450 | 737 |
| 614 | 20240315 | 100200 | 1272309550 | 33550 | 33600 | 33600 | 33550 | 314 |
| 615 | 20240315 | 100100 | 1261769850 | 33600 | 33600 | 33600 | 33600 | 132 |
| 616 | 20240315 | 100000 | 1257334650 | 33600 | 33500 | 33600 | 33500 | 256 |
| 617 | 20240315 | 095900 | 1248747850 | 33500 | 33600 | 33600 | 33450 | 393 |
| 618 | 20240315 | 095800 | 1235571350 | 33600 | 33600 | 33600 | 33600 | 17 |
| 619 | 20240315 | 095700 | 1235000150 | 33500 | 33450 | 33600 | 33450 | 1405 |
| 620 | 20240315 | 095600 | 1187938200 | 33450 | 33500 | 33500 | 33450 | 784 |
| 621 | 20240315 | 095500 | 1161713350 | 33500 | 33550 | 33550 | 33500 | 203 |
| 622 | 20240315 | 095400 | 1154906200 | 33550 | 33500 | 33550 | 33500 | 719 |
| 623 | 20240315 | 095300 | 1130804900 | 33550 | 33500 | 33550 | 33500 | 103 |
| 624 | 20240315 | 095200 | 1127349350 | 33500 | 33300 | 33500 | 33300 | 1464 |
| 625 | 20240315 | 095100 | 1078381750 | 33300 | 33300 | 33300 | 33300 | 50 |
| 626 | 20240315 | 095000 | 1076716750 | 33300 | 33250 | 33400 | 33250 | 261 |
| 627 | 20240315 | 094900 | 1068015350 | 33300 | 33400 | 33400 | 33300 | 458 |
| 628 | 20240315 | 094800 | 1052730950 | 33450 | 33450 | 33450 | 33400 | 145 |
| 629 | 20240315 | 094700 | 1047880750 | 33500 | 33400 | 33500 | 33400 | 184 |
| 630 | 20240315 | 094600 | 1041734700 | 33400 | 33400 | 33400 | 33350 | 376 |
| 631 | 20240315 | 094500 | 1029176350 | 33350 | 33350 | 33400 | 33350 | 329 |
| 632 | 20240315 | 094400 | 1018203350 | 33350 | 33250 | 33350 | 33250 | 873 |
| 633 | 20240315 | 094300 | 989157850 | 33200 | 33100 | 33200 | 33100 | 981 |
| 634 | 20240315 | 094200 | 956641900 | 33050 | 33050 | 33100 | 33050 | 177 |
| 635 | 20240315 | 094100 | 950790550 | 33050 | 33000 | 33050 | 32950 | 509 |
| 636 | 20240315 | 094000 | 933993650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 637 | 20240315 | 093900 | 933993650 | 33150 | 33100 | 33150 | 33000 | 154 |
| 638 | 20240315 | 093800 | 928894150 | 33150 | 33150 | 33150 | 33000 | 156 |
| 639 | 20240315 | 093700 | 923723050 | 33100 | 33150 | 33350 | 32950 | 1704 |
| 640 | 20240315 | 093600 | 866989300 | 33000 | 32800 | 33000 | 32800 | 4344 |
| 641 | 20240315 | 093500 | 723853800 | 32750 | 32750 | 32750 | 32750 | 125 |
| 642 | 20240315 | 093400 | 719760050 | 32750 | 32700 | 32750 | 32700 | 212 |
| 643 | 20240315 | 093300 | 712822600 | 32700 | 32700 | 32700 | 32700 | 150 |
| 644 | 20240315 | 093200 | 707917600 | 32700 | 32700 | 32700 | 32700 | 437 |
| 645 | 20240315 | 093100 | 693627700 | 32700 | 32450 | 32700 | 32450 | 4366 |
| 646 | 20240315 | 093000 | 551227250 | 32400 | 32350 | 32400 | 32350 | 9 |
| 647 | 20240315 | 092900 | 550935800 | 32400 | 32300 | 32400 | 32300 | 971 |
| 648 | 20240315 | 092800 | 519528800 | 32250 | 32250 | 32250 | 32250 | 198 |
| 649 | 20240315 | 092700 | 513143300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 650 | 20240315 | 092600 | 513143300 | 32150 | 32100 | 32150 | 32100 | 182 |
| 651 | 20240315 | 092500 | 507293150 | 32050 | 32050 | 32050 | 32050 | 3 |
| 652 | 20240315 | 092400 | 507197000 | 32050 | 32050 | 32050 | 32050 | 0 |
| 653 | 20240315 | 092300 | 507197000 | 32050 | 32050 | 32050 | 32050 | 55 |
| 654 | 20240315 | 092200 | 505434250 | 32050 | 32050 | 32050 | 32050 | 211 |
| 655 | 20240315 | 092100 | 498671700 | 32200 | 32100 | 32200 | 32100 | 100 |
| 656 | 20240315 | 092000 | 495452450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 657 | 20240315 | 091900 | 495452450 | 32200 | 32200 | 32200 | 32200 | 40 |
| 658 | 20240315 | 091800 | 494164450 | 32150 | 32050 | 32150 | 32050 | 123 |
| 659 | 20240315 | 091700 | 490219700 | 32100 | 32050 | 32100 | 32050 | 40 |
| 660 | 20240315 | 091600 | 488936150 | 32000 | 31900 | 32000 | 31900 | 665 |
| 661 | 20240315 | 091500 | 467665200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 662 | 20240315 | 091400 | 467665200 | 31950 | 32100 | 32100 | 31950 | 199 |
| 663 | 20240315 | 091300 | 461287200 | 32150 | 32250 | 32250 | 32150 | 366 |
| 664 | 20240315 | 091200 | 449502050 | 32250 | 32300 | 32500 | 32250 | 193 |
| 665 | 20240315 | 091100 | 443250150 | 32550 | 32300 | 32550 | 32300 | 1244 |
| 666 | 20240315 | 091000 | 402823450 | 32350 | 32200 | 32350 | 32150 | 256 |
| 667 | 20240315 | 090900 | 394579300 | 32200 | 32250 | 32250 | 32200 | 330 |
| 668 | 20240315 | 090800 | 383946050 | 32350 | 32350 | 32550 | 32250 | 943 |
| 669 | 20240315 | 090700 | 353339600 | 32350 | 32200 | 32550 | 32200 | 5514 |
| 670 | 20240315 | 090600 | 174447250 | 32150 | 32150 | 32150 | 32150 | 146 |
| 671 | 20240315 | 090500 | 169753350 | 32150 | 32000 | 32150 | 32000 | 282 |
| 672 | 20240315 | 090400 | 160719700 | 32050 | 32300 | 32350 | 32050 | 489 |
| 673 | 20240315 | 090300 | 144944800 | 32350 | 31900 | 32350 | 31900 | 1632 |
| 674 | 20240315 | 090200 | 92409550 | 31850 | 31900 | 31900 | 31850 | 39 |
| 675 | 20240315 | 090100 | 91165500 | 31900 | 31650 | 31950 | 31650 | 141 |
| 676 | 20240315 | 090000 | 86671850 | 31450 | 32300 | 32300 | 31450 | 2708 |