37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 202100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 3 | 20240318 | 202000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20240318 | 201900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20240318 | 201800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20240318 | 201700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20240318 | 201600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20240318 | 201500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20240318 | 201400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20240318 | 201300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20240318 | 201200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20240318 | 201100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20240318 | 201000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20240318 | 200900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20240318 | 200800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20240318 | 200700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20240318 | 200600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20240318 | 200500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20240318 | 200400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20240318 | 200300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20240318 | 200200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20240318 | 200100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20240318 | 200000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20240318 | 195900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20240318 | 195800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20240318 | 195700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20240318 | 195600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20240318 | 195500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20240318 | 195400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20240318 | 195300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20240318 | 195200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20240318 | 195100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 33 | 20240318 | 195000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20240318 | 194900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20240318 | 194800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20240318 | 194700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20240318 | 194600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20240318 | 194500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20240318 | 194400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20240318 | 194300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20240318 | 194200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20240318 | 194100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20240318 | 194000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20240318 | 193900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20240318 | 193800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20240318 | 193700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20240318 | 193600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20240318 | 193500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20240318 | 193400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20240318 | 193300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20240318 | 193200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20240318 | 193100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20240318 | 193000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20240318 | 192900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20240318 | 192800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20240318 | 192700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20240318 | 192600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20240318 | 192500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20240318 | 192400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20240318 | 192300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20240318 | 192200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20240318 | 192100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 63 | 20240318 | 192000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20240318 | 191900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20240318 | 191800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20240318 | 191700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20240318 | 191600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20240318 | 191500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20240318 | 191400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20240318 | 191300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20240318 | 191200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20240318 | 191100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20240318 | 191000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20240318 | 190900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20240318 | 190800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20240318 | 190700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20240318 | 190600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20240318 | 190500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20240318 | 190400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20240318 | 190300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20240318 | 190200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20240318 | 190100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20240318 | 190000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20240318 | 185900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20240318 | 185800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20240318 | 185700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20240318 | 185600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20240318 | 185500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20240318 | 185400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20240318 | 185300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20240318 | 185200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20240318 | 185100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 93 | 20240318 | 185000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20240318 | 184900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20240318 | 184800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20240318 | 184700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20240318 | 184600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20240318 | 184500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20240318 | 184400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20240318 | 184300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20240318 | 184200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20240318 | 184100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20240318 | 184000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20240318 | 183900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20240318 | 183800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20240318 | 183700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20240318 | 183600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20240318 | 183500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20240318 | 183400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20240318 | 183300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20240318 | 183200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20240318 | 183100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20240318 | 183000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20240318 | 182900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20240318 | 182800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20240318 | 182700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20240318 | 182600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20240318 | 182500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20240318 | 182400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20240318 | 182300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20240318 | 182200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20240318 | 182100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 123 | 20240318 | 182000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20240318 | 181900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20240318 | 181800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20240318 | 181700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20240318 | 181600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20240318 | 181500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20240318 | 181400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20240318 | 181300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20240318 | 181200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20240318 | 181100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20240318 | 181000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20240318 | 180900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20240318 | 180800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20240318 | 180700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20240318 | 180600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20240318 | 180500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20240318 | 180400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20240318 | 180300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20240318 | 180200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20240318 | 180100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20240318 | 180000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20240318 | 175900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20240318 | 175800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20240318 | 175700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20240318 | 175600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20240318 | 175500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20240318 | 175400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20240318 | 175300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20240318 | 175200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20240318 | 175100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 153 | 20240318 | 175000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20240318 | 174900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20240318 | 174800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20240318 | 174700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20240318 | 174600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20240318 | 174500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20240318 | 174400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20240318 | 174300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20240318 | 174200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20240318 | 174100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20240318 | 174000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20240318 | 173900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20240318 | 173800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20240318 | 173700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20240318 | 173600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20240318 | 173500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20240318 | 173400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20240318 | 173300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20240318 | 173200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20240318 | 173100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20240318 | 173000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20240318 | 172900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20240318 | 172800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20240318 | 172700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20240318 | 172600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20240318 | 172500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20240318 | 172400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20240318 | 172300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20240318 | 172200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20240318 | 172100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 183 | 20240318 | 172000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 184 | 20240318 | 171900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 185 | 20240318 | 171800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 186 | 20240318 | 171700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 187 | 20240318 | 171600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 188 | 20240318 | 171500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 189 | 20240318 | 171400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 190 | 20240318 | 171300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 191 | 20240318 | 171200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 192 | 20240318 | 171100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 193 | 20240318 | 171000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 194 | 20240318 | 170900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 195 | 20240318 | 170800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 196 | 20240318 | 170700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 197 | 20240318 | 170600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 198 | 20240318 | 170500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 199 | 20240318 | 170400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 200 | 20240318 | 170300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 201 | 20240318 | 170200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 202 | 20240318 | 170100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 203 | 20240318 | 170000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 204 | 20240318 | 165900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 205 | 20240318 | 165800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 206 | 20240318 | 165700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 207 | 20240318 | 165600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 208 | 20240318 | 165500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 209 | 20240318 | 165400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 210 | 20240318 | 165300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 211 | 20240318 | 165200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 212 | 20240318 | 165100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 213 | 20240318 | 165000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 214 | 20240318 | 164900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 215 | 20240318 | 164800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 216 | 20240318 | 164700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 217 | 20240318 | 164600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 218 | 20240318 | 164500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 219 | 20240318 | 164400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 220 | 20240318 | 164300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 221 | 20240318 | 164200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 222 | 20240318 | 164100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 223 | 20240318 | 164000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 224 | 20240318 | 163900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 225 | 20240318 | 163800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 226 | 20240318 | 163700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 227 | 20240318 | 163600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 228 | 20240318 | 163500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 229 | 20240318 | 163400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 230 | 20240318 | 163300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 231 | 20240318 | 163200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 232 | 20240318 | 163100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 233 | 20240318 | 163000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 234 | 20240318 | 162900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 235 | 20240318 | 162800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 236 | 20240318 | 162700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 237 | 20240318 | 162600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 238 | 20240318 | 162500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 239 | 20240318 | 162400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 240 | 20240318 | 162300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 241 | 20240318 | 162200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 242 | 20240318 | 162100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 243 | 20240318 | 162000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 244 | 20240318 | 161900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 245 | 20240318 | 161800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 246 | 20240318 | 161700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 247 | 20240318 | 161600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 248 | 20240318 | 161500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 249 | 20240318 | 161400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 250 | 20240318 | 161300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 251 | 20240318 | 161200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 252 | 20240318 | 161100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 253 | 20240318 | 161000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 254 | 20240318 | 160900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 255 | 20240318 | 160800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 256 | 20240318 | 160700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 257 | 20240318 | 160600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 258 | 20240318 | 160500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 259 | 20240318 | 160400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 260 | 20240318 | 160300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 261 | 20240318 | 160200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 262 | 20240318 | 160100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 263 | 20240318 | 160000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 264 | 20240318 | 155900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 265 | 20240318 | 155800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 266 | 20240318 | 155700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 267 | 20240318 | 155600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 268 | 20240318 | 155500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 269 | 20240318 | 155400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 270 | 20240318 | 155300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 271 | 20240318 | 155200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 272 | 20240318 | 155100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 273 | 20240318 | 155000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 274 | 20240318 | 154900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 275 | 20240318 | 154800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 276 | 20240318 | 154700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 277 | 20240318 | 154600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 278 | 20240318 | 154500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 279 | 20240318 | 154400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 280 | 20240318 | 154300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 281 | 20240318 | 154200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 282 | 20240318 | 154100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 283 | 20240318 | 154000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 284 | 20240318 | 153900 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 285 | 20240318 | 153800 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 286 | 20240318 | 153700 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 287 | 20240318 | 153600 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 288 | 20240318 | 153500 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 289 | 20240318 | 153400 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 290 | 20240318 | 153300 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 291 | 20240318 | 153200 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 292 | 20240318 | 153100 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 0 |
| 293 | 20240318 | 153000 | 87430600300 | 69300 | 69300 | 69300 | 69300 | 16949 |
| 294 | 20240318 | 152900 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 295 | 20240318 | 152800 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 296 | 20240318 | 152700 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 297 | 20240318 | 152600 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 298 | 20240318 | 152500 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 299 | 20240318 | 152400 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 300 | 20240318 | 152300 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 301 | 20240318 | 152200 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 302 | 20240318 | 152100 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 303 | 20240318 | 152000 | 86256034600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 304 | 20240318 | 151900 | 86256034600 | 69300 | 69200 | 69400 | 69100 | 9007 |
| 305 | 20240318 | 151800 | 85632881400 | 69200 | 69400 | 69400 | 69200 | 4055 |
| 306 | 20240318 | 151700 | 85351998700 | 69400 | 69600 | 69600 | 69300 | 3704 |
| 307 | 20240318 | 151600 | 85094829300 | 69600 | 69700 | 69700 | 69400 | 3285 |
| 308 | 20240318 | 151500 | 84866415800 | 69600 | 69400 | 69700 | 69400 | 2863 |
| 309 | 20240318 | 151400 | 84667287500 | 69500 | 69300 | 69500 | 69300 | 1298 |
| 310 | 20240318 | 151300 | 84577204100 | 69400 | 69400 | 69400 | 69300 | 1498 |
| 311 | 20240318 | 151200 | 84473339100 | 69400 | 69300 | 69400 | 69300 | 5059 |
| 312 | 20240318 | 151100 | 84122735900 | 69400 | 69300 | 69400 | 69300 | 1630 |
| 313 | 20240318 | 151000 | 84009741700 | 69300 | 69200 | 69400 | 69200 | 2211 |
| 314 | 20240318 | 150900 | 83856491400 | 69300 | 69200 | 69400 | 69200 | 1791 |
| 315 | 20240318 | 150800 | 83732438300 | 69300 | 69300 | 69400 | 69200 | 4747 |
| 316 | 20240318 | 150700 | 83403608400 | 69400 | 69300 | 69400 | 69200 | 2315 |
| 317 | 20240318 | 150600 | 83243210200 | 69300 | 69300 | 69400 | 69200 | 2491 |
| 318 | 20240318 | 150500 | 83070679100 | 69200 | 69300 | 69400 | 69000 | 10490 |
| 319 | 20240318 | 150400 | 82346000800 | 69300 | 69400 | 69400 | 69200 | 2622 |
| 320 | 20240318 | 150300 | 82164411000 | 69400 | 69300 | 69400 | 69200 | 2935 |
| 321 | 20240318 | 150200 | 81961026900 | 69300 | 69300 | 69400 | 69300 | 1454 |
| 322 | 20240318 | 150100 | 81860211300 | 69300 | 69300 | 69400 | 69300 | 2866 |
| 323 | 20240318 | 150000 | 81661539200 | 69500 | 69400 | 69500 | 69300 | 3508 |
| 324 | 20240318 | 145900 | 81418087400 | 69500 | 69400 | 69500 | 69400 | 1850 |
| 325 | 20240318 | 145800 | 81289563800 | 69400 | 69500 | 69600 | 69400 | 2013 |
| 326 | 20240318 | 145700 | 81149663100 | 69500 | 69600 | 69600 | 69500 | 1738 |
| 327 | 20240318 | 145600 | 81028759600 | 69600 | 69500 | 69600 | 69400 | 1566 |
| 328 | 20240318 | 145500 | 80919876600 | 69600 | 69600 | 69600 | 69400 | 3280 |
| 329 | 20240318 | 145400 | 80691880200 | 69600 | 69700 | 69700 | 69500 | 2921 |
| 330 | 20240318 | 145300 | 80488571600 | 69700 | 69800 | 69800 | 69600 | 3988 |
| 331 | 20240318 | 145200 | 80210850100 | 69700 | 69600 | 69800 | 69600 | 2195 |
| 332 | 20240318 | 145100 | 80057859100 | 69600 | 69700 | 69700 | 69600 | 780 |
| 333 | 20240318 | 145000 | 80003505800 | 69600 | 69600 | 69700 | 69500 | 4160 |
| 334 | 20240318 | 144900 | 79713991000 | 69500 | 69600 | 69600 | 69500 | 1227 |
| 335 | 20240318 | 144800 | 79628674100 | 69500 | 69200 | 69600 | 69100 | 6425 |
| 336 | 20240318 | 144700 | 79183012700 | 69200 | 69200 | 69200 | 69100 | 533 |
| 337 | 20240318 | 144600 | 79146173800 | 69200 | 69000 | 69200 | 69000 | 3068 |
| 338 | 20240318 | 144500 | 78934216500 | 69000 | 69200 | 69200 | 69000 | 1600 |
| 339 | 20240318 | 144400 | 78823628800 | 69100 | 69100 | 69300 | 69100 | 617 |
| 340 | 20240318 | 144300 | 78780985100 | 69200 | 69100 | 69200 | 69000 | 3028 |
| 341 | 20240318 | 144200 | 78571758000 | 69100 | 69200 | 69200 | 69000 | 2220 |
| 342 | 20240318 | 144100 | 78418317500 | 69200 | 69300 | 69300 | 69200 | 814 |
| 343 | 20240318 | 144000 | 78361985200 | 69200 | 69300 | 69400 | 69200 | 1424 |
| 344 | 20240318 | 143900 | 78263326500 | 69200 | 69000 | 69300 | 69000 | 3173 |
| 345 | 20240318 | 143800 | 78043911000 | 69000 | 68900 | 69100 | 68900 | 4285 |
| 346 | 20240318 | 143700 | 77748446000 | 68900 | 69000 | 69100 | 68900 | 1983 |
| 347 | 20240318 | 143600 | 77611758600 | 69000 | 69000 | 69100 | 68900 | 1733 |
| 348 | 20240318 | 143500 | 77492162600 | 69000 | 69100 | 69100 | 68900 | 3005 |
| 349 | 20240318 | 143400 | 77284812500 | 69100 | 68900 | 69200 | 68900 | 4588 |
| 350 | 20240318 | 143300 | 76967970400 | 68900 | 69100 | 69100 | 68900 | 3193 |
| 351 | 20240318 | 143200 | 76747752500 | 69000 | 69000 | 69100 | 69000 | 1645 |
| 352 | 20240318 | 143100 | 76634225800 | 69000 | 69000 | 69100 | 69000 | 9640 |
| 353 | 20240318 | 143000 | 75968954200 | 69000 | 69000 | 69100 | 69000 | 2160 |
| 354 | 20240318 | 142900 | 75819896500 | 69000 | 69200 | 69200 | 69000 | 9321 |
| 355 | 20240318 | 142800 | 75176372500 | 69100 | 69200 | 69300 | 69100 | 660 |
| 356 | 20240318 | 142700 | 75130721200 | 69200 | 69200 | 69200 | 69100 | 1421 |
| 357 | 20240318 | 142600 | 75032442600 | 69200 | 69400 | 69500 | 69200 | 20043 |
| 358 | 20240318 | 142500 | 73642823000 | 69400 | 69600 | 69600 | 69400 | 529 |
| 359 | 20240318 | 142400 | 73606056200 | 69600 | 69500 | 69600 | 69400 | 1144 |
| 360 | 20240318 | 142300 | 73526513800 | 69500 | 69400 | 69600 | 69400 | 2373 |
| 361 | 20240318 | 142200 | 73361626200 | 69400 | 69500 | 69500 | 69300 | 1773 |
| 362 | 20240318 | 142100 | 73238561200 | 69500 | 69400 | 69600 | 69400 | 1418 |
| 363 | 20240318 | 142000 | 73139998100 | 69400 | 69400 | 69500 | 69300 | 3395 |
| 364 | 20240318 | 141900 | 72904166500 | 69300 | 69300 | 69400 | 69300 | 433 |
| 365 | 20240318 | 141800 | 72874136000 | 69400 | 69300 | 69400 | 69300 | 507 |
| 366 | 20240318 | 141700 | 72838970300 | 69400 | 69400 | 69500 | 69400 | 2179 |
| 367 | 20240318 | 141600 | 72687740500 | 69400 | 69400 | 69500 | 69400 | 1021 |
| 368 | 20240318 | 141500 | 72616879400 | 69500 | 69500 | 69500 | 69400 | 522 |
| 369 | 20240318 | 141400 | 72580635700 | 69400 | 69500 | 69600 | 69400 | 2507 |
| 370 | 20240318 | 141300 | 72406399400 | 69600 | 69700 | 69700 | 69500 | 681 |
| 371 | 20240318 | 141200 | 72359013800 | 69600 | 69500 | 69700 | 69500 | 864 |
| 372 | 20240318 | 141100 | 72298893100 | 69500 | 69300 | 69700 | 69300 | 2883 |
| 373 | 20240318 | 141000 | 72098566200 | 69300 | 69300 | 69400 | 69200 | 754 |
| 374 | 20240318 | 140900 | 72046296700 | 69400 | 69300 | 69400 | 69200 | 804 |
| 375 | 20240318 | 140800 | 71990615400 | 69200 | 69200 | 69400 | 69200 | 831 |
| 376 | 20240318 | 140700 | 71933026700 | 69200 | 69200 | 69400 | 69100 | 6381 |
| 377 | 20240318 | 140600 | 71491286500 | 69200 | 69100 | 69200 | 69100 | 2717 |
| 378 | 20240318 | 140500 | 71303341500 | 69100 | 69100 | 69100 | 69000 | 2309 |
| 379 | 20240318 | 140400 | 71143836700 | 69100 | 69100 | 69200 | 69000 | 2491 |
| 380 | 20240318 | 140300 | 70971767300 | 69000 | 69200 | 69200 | 69000 | 8713 |
| 381 | 20240318 | 140200 | 70369834100 | 69200 | 69200 | 69300 | 69100 | 2237 |
| 382 | 20240318 | 140100 | 70215034000 | 69200 | 69200 | 69300 | 69100 | 2458 |
| 383 | 20240318 | 140000 | 70045021800 | 69100 | 69300 | 69300 | 69100 | 2044 |
| 384 | 20240318 | 135900 | 69903576400 | 69300 | 69300 | 69300 | 69200 | 1887 |
| 385 | 20240318 | 135800 | 69772982900 | 69300 | 69200 | 69300 | 69100 | 1080 |
| 386 | 20240318 | 135700 | 69698185800 | 69200 | 69100 | 69200 | 69100 | 1763 |
| 387 | 20240318 | 135600 | 69576241700 | 69100 | 69200 | 69200 | 69100 | 3034 |
| 388 | 20240318 | 135500 | 69366557900 | 69100 | 69200 | 69200 | 69100 | 1468 |
| 389 | 20240318 | 135400 | 69265049400 | 69100 | 69200 | 69200 | 69100 | 920 |
| 390 | 20240318 | 135300 | 69201440300 | 69200 | 69200 | 69300 | 69100 | 3215 |
| 391 | 20240318 | 135200 | 68978964300 | 69200 | 69100 | 69300 | 69100 | 3158 |
| 392 | 20240318 | 135100 | 68760552100 | 69100 | 69200 | 69300 | 69100 | 6662 |
| 393 | 20240318 | 135000 | 68299630400 | 69200 | 69400 | 69400 | 69200 | 2726 |
| 394 | 20240318 | 134900 | 68110721700 | 69300 | 69300 | 69400 | 69300 | 608 |
| 395 | 20240318 | 134800 | 68068581000 | 69300 | 69300 | 69400 | 69300 | 3540 |
| 396 | 20240318 | 134700 | 67823235800 | 69300 | 69300 | 69400 | 69300 | 503 |
| 397 | 20240318 | 134600 | 67788351300 | 69300 | 69500 | 69500 | 69300 | 4877 |
| 398 | 20240318 | 134500 | 67449923600 | 69500 | 69400 | 69500 | 69400 | 569 |
| 399 | 20240318 | 134400 | 67410404200 | 69400 | 69700 | 69800 | 69400 | 8794 |
| 400 | 20240318 | 134300 | 66798518000 | 69700 | 69700 | 69800 | 69700 | 158 |
| 401 | 20240318 | 134200 | 66787501000 | 69800 | 69800 | 69800 | 69700 | 184 |
| 402 | 20240318 | 134100 | 66774665500 | 69800 | 69800 | 69800 | 69700 | 247 |
| 403 | 20240318 | 134000 | 66757434800 | 69800 | 69700 | 69800 | 69600 | 569 |
| 404 | 20240318 | 133900 | 66717775100 | 69800 | 69700 | 69800 | 69700 | 475 |
| 405 | 20240318 | 133800 | 66684658000 | 69800 | 69700 | 69800 | 69600 | 398 |
| 406 | 20240318 | 133700 | 66656918600 | 69600 | 69700 | 69700 | 69600 | 588 |
| 407 | 20240318 | 133600 | 66615937100 | 69700 | 69600 | 69700 | 69600 | 938 |
| 408 | 20240318 | 133500 | 66550592000 | 69600 | 69600 | 69700 | 69500 | 546 |
| 409 | 20240318 | 133400 | 66512597900 | 69600 | 69500 | 69600 | 69500 | 665 |
| 410 | 20240318 | 133300 | 66466316400 | 69500 | 69500 | 69600 | 69500 | 490 |
| 411 | 20240318 | 133200 | 66432230400 | 69600 | 69600 | 69600 | 69500 | 373 |
| 412 | 20240318 | 133100 | 66406298100 | 69500 | 69600 | 69600 | 69500 | 259 |
| 413 | 20240318 | 133000 | 66388287500 | 69600 | 69500 | 69600 | 69500 | 1043 |
| 414 | 20240318 | 132900 | 66315757800 | 69500 | 69500 | 69600 | 69500 | 778 |
| 415 | 20240318 | 132800 | 66261681400 | 69500 | 69600 | 69600 | 69500 | 725 |
| 416 | 20240318 | 132700 | 66211268900 | 69500 | 69600 | 69600 | 69500 | 1362 |
| 417 | 20240318 | 132600 | 66116544700 | 69500 | 69700 | 69700 | 69400 | 3974 |
| 418 | 20240318 | 132500 | 65840229500 | 69700 | 69800 | 69800 | 69600 | 1267 |
| 419 | 20240318 | 132400 | 65751986000 | 69800 | 69700 | 69800 | 69700 | 514 |
| 420 | 20240318 | 132300 | 65716132600 | 69700 | 69800 | 69900 | 69700 | 905 |
| 421 | 20240318 | 132200 | 65653022900 | 69900 | 69800 | 70000 | 69800 | 1699 |
| 422 | 20240318 | 132100 | 65534387600 | 69800 | 69900 | 69900 | 69800 | 528 |
| 423 | 20240318 | 132000 | 65497498800 | 69800 | 70100 | 70100 | 69800 | 2520 |
| 424 | 20240318 | 131900 | 65321249900 | 70000 | 69900 | 70100 | 69800 | 4421 |
| 425 | 20240318 | 131800 | 65011807800 | 69900 | 69900 | 69900 | 69800 | 1914 |
| 426 | 20240318 | 131700 | 64878102000 | 69900 | 69800 | 69900 | 69800 | 629 |
| 427 | 20240318 | 131600 | 64834144800 | 69800 | 69900 | 69900 | 69800 | 375 |
| 428 | 20240318 | 131500 | 64807946800 | 69800 | 69900 | 69900 | 69800 | 795 |
| 429 | 20240318 | 131400 | 64752386200 | 69800 | 69800 | 69900 | 69800 | 850 |
| 430 | 20240318 | 131300 | 64692993100 | 69800 | 69800 | 69900 | 69800 | 235 |
| 431 | 20240318 | 131200 | 64676576400 | 69900 | 69800 | 69900 | 69700 | 552 |
| 432 | 20240318 | 131100 | 64638046700 | 69800 | 69700 | 69900 | 69600 | 1776 |
| 433 | 20240318 | 131000 | 64514157100 | 69700 | 69700 | 69700 | 69500 | 1248 |
| 434 | 20240318 | 130900 | 64427297200 | 69600 | 69700 | 69700 | 69500 | 1305 |
| 435 | 20240318 | 130800 | 64336456400 | 69600 | 69600 | 69700 | 69600 | 140 |
| 436 | 20240318 | 130700 | 64326710300 | 69600 | 69800 | 69800 | 69600 | 1612 |
| 437 | 20240318 | 130600 | 64214417200 | 69800 | 69800 | 69800 | 69700 | 175 |
| 438 | 20240318 | 130500 | 64202206700 | 69800 | 69800 | 69900 | 69700 | 981 |
| 439 | 20240318 | 130400 | 64133734700 | 69700 | 69600 | 69800 | 69600 | 718 |
| 440 | 20240318 | 130300 | 64083683800 | 69600 | 69700 | 69700 | 69500 | 1579 |
| 441 | 20240318 | 130200 | 63973699500 | 69700 | 69700 | 69700 | 69500 | 1540 |
| 442 | 20240318 | 130100 | 63866617300 | 69700 | 69600 | 69700 | 69500 | 600 |
| 443 | 20240318 | 130000 | 63824841500 | 69700 | 69600 | 69700 | 69500 | 1235 |
| 444 | 20240318 | 125900 | 63738959000 | 69600 | 69600 | 69700 | 69600 | 952 |
| 445 | 20240318 | 125800 | 63672696900 | 69600 | 69600 | 69700 | 69600 | 603 |
| 446 | 20240318 | 125700 | 63630697900 | 69600 | 69700 | 69700 | 69500 | 695 |
| 447 | 20240318 | 125600 | 63582333500 | 69700 | 69700 | 69700 | 69600 | 897 |
| 448 | 20240318 | 125500 | 63519866800 | 69700 | 69300 | 69700 | 69300 | 2556 |
| 449 | 20240318 | 125400 | 63342358300 | 69300 | 69300 | 69400 | 69200 | 2365 |
| 450 | 20240318 | 125300 | 63178494900 | 69300 | 69400 | 69400 | 69300 | 841 |
| 451 | 20240318 | 125200 | 63120178200 | 69400 | 69400 | 69400 | 69300 | 3979 |
| 452 | 20240318 | 125100 | 62844399400 | 69300 | 69300 | 69400 | 69200 | 2197 |
| 453 | 20240318 | 125000 | 62692219700 | 69200 | 69300 | 69400 | 69200 | 4170 |
| 454 | 20240318 | 124900 | 62403256500 | 69300 | 69400 | 69500 | 69300 | 2752 |
| 455 | 20240318 | 124800 | 62212416400 | 69400 | 69500 | 69600 | 69400 | 13395 |
| 456 | 20240318 | 124700 | 61281769500 | 69600 | 69600 | 69700 | 69500 | 4626 |
| 457 | 20240318 | 124600 | 60959808500 | 69700 | 69700 | 69800 | 69600 | 1590 |
| 458 | 20240318 | 124500 | 60848994400 | 69700 | 69700 | 69800 | 69600 | 3206 |
| 459 | 20240318 | 124400 | 60625600200 | 69700 | 69800 | 69800 | 69700 | 689 |
| 460 | 20240318 | 124300 | 60577541300 | 69800 | 69700 | 69800 | 69700 | 836 |
| 461 | 20240318 | 124200 | 60519214300 | 69700 | 69800 | 69900 | 69700 | 1787 |
| 462 | 20240318 | 124100 | 60394537300 | 69800 | 69800 | 69900 | 69700 | 2291 |
| 463 | 20240318 | 124000 | 60234699000 | 69800 | 69900 | 70000 | 69800 | 7138 |
| 464 | 20240318 | 123900 | 59735907000 | 69900 | 70000 | 70100 | 69900 | 3920 |
| 465 | 20240318 | 123800 | 59461527700 | 70000 | 70000 | 70100 | 70000 | 244 |
| 466 | 20240318 | 123700 | 59444441600 | 70000 | 70100 | 70100 | 70000 | 179 |
| 467 | 20240318 | 123600 | 59431907400 | 70100 | 70100 | 70200 | 70100 | 248 |
| 468 | 20240318 | 123500 | 59414519600 | 70100 | 70200 | 70200 | 70100 | 567 |
| 469 | 20240318 | 123400 | 59374771700 | 70100 | 70100 | 70200 | 70100 | 604 |
| 470 | 20240318 | 123300 | 59332427700 | 70100 | 70100 | 70200 | 70100 | 163 |
| 471 | 20240318 | 123200 | 59320989900 | 70100 | 70100 | 70200 | 70100 | 81 |
| 472 | 20240318 | 123100 | 59315311300 | 70000 | 70100 | 70200 | 70000 | 1076 |
| 473 | 20240318 | 123000 | 59239886400 | 70100 | 70100 | 70200 | 70100 | 217 |
| 474 | 20240318 | 122900 | 59224661500 | 70100 | 70100 | 70200 | 70100 | 613 |
| 475 | 20240318 | 122800 | 59181677400 | 70100 | 70200 | 70200 | 70100 | 455 |
| 476 | 20240318 | 122700 | 59149754400 | 70200 | 70100 | 70200 | 70100 | 388 |
| 477 | 20240318 | 122600 | 59122540800 | 70100 | 70000 | 70100 | 70000 | 743 |
| 478 | 20240318 | 122500 | 59070463400 | 70000 | 70000 | 70100 | 70000 | 316 |
| 479 | 20240318 | 122400 | 59048317700 | 70100 | 70000 | 70100 | 70000 | 334 |
| 480 | 20240318 | 122300 | 59024913100 | 70000 | 70100 | 70100 | 70000 | 386 |
| 481 | 20240318 | 122200 | 58997877100 | 70000 | 70100 | 70100 | 70000 | 417 |
| 482 | 20240318 | 122100 | 58968665900 | 70100 | 70200 | 70200 | 70000 | 429 |
| 483 | 20240318 | 122000 | 58938630700 | 70000 | 70200 | 70300 | 70000 | 2118 |
| 484 | 20240318 | 121900 | 58790112200 | 70200 | 70200 | 70300 | 70100 | 341 |
| 485 | 20240318 | 121800 | 58766173200 | 70100 | 70300 | 70300 | 70100 | 519 |
| 486 | 20240318 | 121700 | 58729738200 | 70200 | 70200 | 70300 | 70200 | 1190 |
| 487 | 20240318 | 121600 | 58646187100 | 70300 | 70300 | 70300 | 70200 | 750 |
| 488 | 20240318 | 121500 | 58593464700 | 70300 | 70300 | 70300 | 70200 | 429 |
| 489 | 20240318 | 121400 | 58563309100 | 70300 | 70100 | 70300 | 70000 | 1959 |
| 490 | 20240318 | 121300 | 58425929900 | 70000 | 70100 | 70100 | 70000 | 673 |
| 491 | 20240318 | 121200 | 58378777200 | 70100 | 70100 | 70100 | 70000 | 896 |
| 492 | 20240318 | 121100 | 58316051400 | 70000 | 70100 | 70100 | 69900 | 1614 |
| 493 | 20240318 | 121000 | 58203066800 | 70100 | 70100 | 70100 | 70000 | 1490 |
| 494 | 20240318 | 120900 | 58098757800 | 70100 | 70000 | 70100 | 70000 | 1089 |
| 495 | 20240318 | 120800 | 58022444600 | 70100 | 70100 | 70100 | 70000 | 385 |
| 496 | 20240318 | 120700 | 57995480200 | 70100 | 70100 | 70200 | 70000 | 1960 |
| 497 | 20240318 | 120600 | 57858235200 | 70100 | 70200 | 70200 | 70100 | 1480 |
| 498 | 20240318 | 120500 | 57754457500 | 70200 | 70300 | 70300 | 70100 | 1539 |
| 499 | 20240318 | 120400 | 57646442800 | 70200 | 70200 | 70300 | 70200 | 503 |
| 500 | 20240318 | 120300 | 57611117800 | 70300 | 70300 | 70300 | 70200 | 357 |
| 501 | 20240318 | 120200 | 57586037700 | 70200 | 70300 | 70300 | 70200 | 202 |
| 502 | 20240318 | 120100 | 57571856200 | 70200 | 70300 | 70300 | 70200 | 614 |
| 503 | 20240318 | 120000 | 57528725700 | 70300 | 70300 | 70300 | 70200 | 461 |
| 504 | 20240318 | 115900 | 57496319900 | 70200 | 70400 | 70400 | 70200 | 620 |
| 505 | 20240318 | 115800 | 57452702200 | 70400 | 70200 | 70400 | 70200 | 672 |
| 506 | 20240318 | 115700 | 57405467400 | 70200 | 70200 | 70200 | 70100 | 631 |
| 507 | 20240318 | 115600 | 57361204400 | 70100 | 70000 | 70200 | 70000 | 467 |
| 508 | 20240318 | 115500 | 57328459800 | 70100 | 70100 | 70200 | 69900 | 16614 |
| 509 | 20240318 | 115400 | 56165163000 | 70200 | 70300 | 70400 | 70200 | 1877 |
| 510 | 20240318 | 115300 | 56033317400 | 70200 | 70300 | 70400 | 70200 | 2465 |
| 511 | 20240318 | 115200 | 55860111900 | 70300 | 70400 | 70500 | 70300 | 2568 |
| 512 | 20240318 | 115100 | 55679471000 | 70400 | 70600 | 70600 | 70400 | 4427 |
| 513 | 20240318 | 115000 | 55367494600 | 70500 | 70600 | 70600 | 70500 | 851 |
| 514 | 20240318 | 114900 | 55307482200 | 70600 | 70600 | 70700 | 70500 | 344 |
| 515 | 20240318 | 114800 | 55283192900 | 70600 | 70700 | 70700 | 70500 | 1582 |
| 516 | 20240318 | 114700 | 55171501900 | 70600 | 70700 | 70700 | 70600 | 262 |
| 517 | 20240318 | 114600 | 55153001600 | 70700 | 70600 | 70700 | 70500 | 900 |
| 518 | 20240318 | 114500 | 55089486000 | 70600 | 70600 | 70600 | 70500 | 980 |
| 519 | 20240318 | 114400 | 55020337900 | 70600 | 70600 | 70700 | 70600 | 318 |
| 520 | 20240318 | 114300 | 54997886400 | 70700 | 70600 | 70700 | 70500 | 742 |
| 521 | 20240318 | 114200 | 54945490200 | 70600 | 70700 | 70700 | 70600 | 1166 |
| 522 | 20240318 | 114100 | 54863162300 | 70600 | 70600 | 70700 | 70600 | 229 |
| 523 | 20240318 | 114000 | 54846989900 | 70600 | 70700 | 70800 | 70600 | 1001 |
| 524 | 20240318 | 113900 | 54776215800 | 70800 | 70800 | 70800 | 70600 | 351 |
| 525 | 20240318 | 113800 | 54751388300 | 70800 | 70800 | 70800 | 70600 | 2590 |
| 526 | 20240318 | 113700 | 54568190500 | 70800 | 70700 | 70800 | 70700 | 739 |
| 527 | 20240318 | 113600 | 54515909100 | 70700 | 70800 | 70800 | 70700 | 581 |
| 528 | 20240318 | 113500 | 54474780300 | 70800 | 70700 | 70800 | 70700 | 1753 |
| 529 | 20240318 | 113400 | 54350677700 | 70800 | 70700 | 70800 | 70600 | 983 |
| 530 | 20240318 | 113300 | 54281138600 | 70700 | 70700 | 70800 | 70600 | 2883 |
| 531 | 20240318 | 113200 | 54077505700 | 70700 | 70700 | 70700 | 70500 | 1847 |
| 532 | 20240318 | 113100 | 53946961600 | 70600 | 70600 | 70600 | 70400 | 3565 |
| 533 | 20240318 | 113000 | 53695493300 | 70500 | 70500 | 70600 | 70500 | 860 |
| 534 | 20240318 | 112900 | 53634801600 | 70500 | 70600 | 70600 | 70500 | 293 |
| 535 | 20240318 | 112800 | 53614138500 | 70600 | 70600 | 70700 | 70500 | 1101 |
| 536 | 20240318 | 112700 | 53536412700 | 70500 | 70600 | 70600 | 70500 | 734 |
| 537 | 20240318 | 112600 | 53484630900 | 70500 | 70600 | 70700 | 70500 | 1041 |
| 538 | 20240318 | 112500 | 53411213300 | 70600 | 70700 | 70700 | 70600 | 524 |
| 539 | 20240318 | 112400 | 53374212700 | 70700 | 70700 | 70700 | 70600 | 1043 |
| 540 | 20240318 | 112300 | 53300527800 | 70700 | 70600 | 70800 | 70600 | 4828 |
| 541 | 20240318 | 112200 | 52959341700 | 70600 | 70600 | 70800 | 70600 | 1131 |
| 542 | 20240318 | 112100 | 52879399600 | 70700 | 70700 | 70700 | 70600 | 1891 |
| 543 | 20240318 | 112000 | 52745765500 | 70600 | 70600 | 70700 | 70600 | 330 |
| 544 | 20240318 | 111900 | 52722459000 | 70600 | 70700 | 70800 | 70600 | 2375 |
| 545 | 20240318 | 111800 | 52554561200 | 70700 | 70800 | 70800 | 70700 | 521 |
| 546 | 20240318 | 111700 | 52517718200 | 70700 | 70700 | 70800 | 70700 | 800 |
| 547 | 20240318 | 111600 | 52461146700 | 70800 | 70700 | 70800 | 70700 | 358 |
| 548 | 20240318 | 111500 | 52435822500 | 70700 | 70600 | 70800 | 70600 | 1533 |
| 549 | 20240318 | 111400 | 52327429100 | 70700 | 70700 | 70700 | 70600 | 922 |
| 550 | 20240318 | 111300 | 52262270600 | 70700 | 70800 | 70800 | 70600 | 609 |
| 551 | 20240318 | 111200 | 52219216800 | 70800 | 70700 | 70800 | 70600 | 2012 |
| 552 | 20240318 | 111100 | 52076992800 | 70700 | 70700 | 70700 | 70600 | 431 |
| 553 | 20240318 | 111000 | 52046538900 | 70600 | 70700 | 70800 | 70600 | 1386 |
| 554 | 20240318 | 110900 | 51948549400 | 70700 | 70600 | 70700 | 70600 | 1464 |
| 555 | 20240318 | 110800 | 51845052300 | 70600 | 70600 | 70600 | 70500 | 1975 |
| 556 | 20240318 | 110700 | 51705660000 | 70600 | 70600 | 70600 | 70400 | 2768 |
| 557 | 20240318 | 110600 | 51510356000 | 70600 | 70700 | 70700 | 70600 | 643 |
| 558 | 20240318 | 110500 | 51464930500 | 70700 | 70700 | 70800 | 70600 | 1277 |
| 559 | 20240318 | 110400 | 51374650800 | 70700 | 70800 | 70900 | 70600 | 2578 |
| 560 | 20240318 | 110300 | 51192127400 | 70800 | 70400 | 70800 | 70300 | 9351 |
| 561 | 20240318 | 110200 | 50531077700 | 70400 | 70400 | 70400 | 70300 | 236 |
| 562 | 20240318 | 110100 | 50514468500 | 70400 | 70400 | 70500 | 70400 | 386 |
| 563 | 20240318 | 110000 | 50487283800 | 70500 | 70500 | 70600 | 70300 | 2355 |
| 564 | 20240318 | 105900 | 50321356600 | 70600 | 70400 | 70600 | 70300 | 2695 |
| 565 | 20240318 | 105800 | 50131482900 | 70400 | 70600 | 70700 | 70400 | 3128 |
| 566 | 20240318 | 105700 | 49910888500 | 70600 | 70600 | 70700 | 70500 | 4843 |
| 567 | 20240318 | 105600 | 49568944100 | 70600 | 70500 | 70600 | 70400 | 4886 |
| 568 | 20240318 | 105500 | 49224436600 | 70500 | 70200 | 70500 | 70200 | 3681 |
| 569 | 20240318 | 105400 | 48965444700 | 70200 | 70300 | 70300 | 70200 | 714 |
| 570 | 20240318 | 105300 | 48915253600 | 70300 | 70100 | 70400 | 70100 | 3138 |
| 571 | 20240318 | 105200 | 48694912100 | 70100 | 70100 | 70300 | 70100 | 467 |
| 572 | 20240318 | 105100 | 48662145900 | 70100 | 70200 | 70300 | 70100 | 1528 |
| 573 | 20240318 | 105000 | 48554912200 | 70100 | 70300 | 70400 | 70100 | 2553 |
| 574 | 20240318 | 104900 | 48375685900 | 70300 | 70400 | 70400 | 70200 | 577 |
| 575 | 20240318 | 104800 | 48335112500 | 70400 | 70300 | 70400 | 70200 | 544 |
| 576 | 20240318 | 104700 | 48296867600 | 70300 | 70300 | 70400 | 70200 | 1525 |
| 577 | 20240318 | 104600 | 48189655900 | 70300 | 70300 | 70400 | 70300 | 798 |
| 578 | 20240318 | 104500 | 48133504800 | 70300 | 70400 | 70400 | 70300 | 2664 |
| 579 | 20240318 | 104400 | 47946116500 | 70400 | 70300 | 70400 | 70300 | 605 |
| 580 | 20240318 | 104300 | 47903531100 | 70400 | 70300 | 70500 | 70300 | 780 |
| 581 | 20240318 | 104200 | 47848655200 | 70400 | 70400 | 70500 | 70300 | 2579 |
| 582 | 20240318 | 104100 | 47667091900 | 70400 | 70300 | 70400 | 70300 | 1860 |
| 583 | 20240318 | 104000 | 47536280000 | 70300 | 70300 | 70400 | 70200 | 3239 |
| 584 | 20240318 | 103900 | 47308547900 | 70300 | 70200 | 70300 | 70100 | 1081 |
| 585 | 20240318 | 103800 | 47232597400 | 70200 | 70100 | 70200 | 70100 | 976 |
| 586 | 20240318 | 103700 | 47164106400 | 70100 | 70000 | 70200 | 70000 | 3847 |
| 587 | 20240318 | 103600 | 46894274800 | 70100 | 70200 | 70200 | 70000 | 2423 |
| 588 | 20240318 | 103500 | 46724361500 | 70200 | 70000 | 70200 | 70000 | 1412 |
| 589 | 20240318 | 103400 | 46625403300 | 70100 | 70000 | 70200 | 70000 | 5483 |
| 590 | 20240318 | 103300 | 46241154300 | 70000 | 69700 | 70000 | 69700 | 3984 |
| 591 | 20240318 | 103200 | 45962921500 | 69700 | 69800 | 69800 | 69700 | 635 |
| 592 | 20240318 | 103100 | 45918656700 | 69800 | 69800 | 69800 | 69700 | 2111 |
| 593 | 20240318 | 103000 | 45771458300 | 69700 | 69900 | 69900 | 69700 | 2988 |
| 594 | 20240318 | 102900 | 45562894000 | 69800 | 69800 | 69900 | 69700 | 525 |
| 595 | 20240318 | 102800 | 45526235600 | 69800 | 69700 | 69900 | 69700 | 3253 |
| 596 | 20240318 | 102700 | 45299219700 | 69700 | 69700 | 69800 | 69700 | 337 |
| 597 | 20240318 | 102600 | 45275717400 | 69700 | 69800 | 69800 | 69700 | 2464 |
| 598 | 20240318 | 102500 | 45103848700 | 69800 | 69600 | 69800 | 69600 | 965 |
| 599 | 20240318 | 102400 | 45036600300 | 69700 | 69700 | 69800 | 69600 | 623 |
| 600 | 20240318 | 102300 | 44993180400 | 69700 | 69600 | 69800 | 69500 | 2497 |
| 601 | 20240318 | 102200 | 44819253300 | 69400 | 69500 | 69600 | 69400 | 1569 |
| 602 | 20240318 | 102100 | 44710232500 | 69500 | 69400 | 69500 | 69300 | 1774 |
| 603 | 20240318 | 102000 | 44587142100 | 69400 | 69400 | 69500 | 69300 | 4798 |
| 604 | 20240318 | 101900 | 44254147100 | 69400 | 69400 | 69500 | 69400 | 2204 |
| 605 | 20240318 | 101800 | 44101181000 | 69400 | 69600 | 69600 | 69400 | 4918 |
| 606 | 20240318 | 101700 | 43759466700 | 69600 | 69600 | 69600 | 69500 | 1598 |
| 607 | 20240318 | 101600 | 43648382800 | 69500 | 69700 | 69700 | 69500 | 2547 |
| 608 | 20240318 | 101500 | 43471183300 | 69700 | 69800 | 69800 | 69700 | 2214 |
| 609 | 20240318 | 101400 | 43316819200 | 69800 | 69700 | 69900 | 69700 | 1377 |
| 610 | 20240318 | 101300 | 43220713600 | 69700 | 69800 | 69900 | 69700 | 1452 |
| 611 | 20240318 | 101200 | 43119366700 | 69800 | 70000 | 70000 | 69800 | 3371 |
| 612 | 20240318 | 101100 | 42883918300 | 69900 | 69900 | 70000 | 69900 | 1614 |
| 613 | 20240318 | 101000 | 42771090600 | 69900 | 70000 | 70000 | 69900 | 2041 |
| 614 | 20240318 | 100900 | 42628387500 | 70000 | 70100 | 70100 | 69900 | 3858 |
| 615 | 20240318 | 100800 | 42358350300 | 70100 | 70100 | 70100 | 70000 | 335 |
| 616 | 20240318 | 100700 | 42334887800 | 70100 | 70200 | 70300 | 70000 | 3272 |
| 617 | 20240318 | 100600 | 42105430800 | 70300 | 70000 | 70300 | 69900 | 6296 |
| 618 | 20240318 | 100500 | 41664239000 | 70000 | 70000 | 70100 | 69900 | 1570 |
| 619 | 20240318 | 100400 | 41554336900 | 70000 | 70100 | 70100 | 70000 | 1407 |
| 620 | 20240318 | 100300 | 41455811200 | 70100 | 70200 | 70200 | 70000 | 2545 |
| 621 | 20240318 | 100200 | 41277423800 | 70100 | 70100 | 70300 | 70000 | 4548 |
| 622 | 20240318 | 100100 | 40958358100 | 70100 | 70000 | 70200 | 70000 | 2417 |
| 623 | 20240318 | 100000 | 40788912800 | 70100 | 70100 | 70100 | 70000 | 1959 |
| 624 | 20240318 | 095900 | 40651611900 | 70000 | 70000 | 70100 | 69900 | 3335 |
| 625 | 20240318 | 095800 | 40418229500 | 69900 | 69900 | 70000 | 69800 | 1300 |
| 626 | 20240318 | 095700 | 40327362900 | 69900 | 69900 | 69900 | 69800 | 2623 |
| 627 | 20240318 | 095600 | 40144054000 | 69900 | 69700 | 69900 | 69600 | 3125 |
| 628 | 20240318 | 095500 | 39925976400 | 69700 | 69600 | 69800 | 69600 | 2387 |
| 629 | 20240318 | 095400 | 39759740600 | 69600 | 69800 | 69800 | 69600 | 1379 |
| 630 | 20240318 | 095300 | 39663622000 | 69700 | 69800 | 69800 | 69600 | 3640 |
| 631 | 20240318 | 095200 | 39409780200 | 69800 | 69800 | 69900 | 69700 | 1355 |
| 632 | 20240318 | 095100 | 39315263300 | 69900 | 69900 | 69900 | 69800 | 2021 |
| 633 | 20240318 | 095000 | 39174157600 | 69800 | 69800 | 70000 | 69800 | 3874 |
| 634 | 20240318 | 094900 | 38903498500 | 69800 | 69800 | 70000 | 69700 | 1835 |
| 635 | 20240318 | 094800 | 38775295700 | 69800 | 69900 | 70000 | 69400 | 13604 |
| 636 | 20240318 | 094700 | 37828892300 | 69900 | 69500 | 70000 | 69500 | 7069 |
| 637 | 20240318 | 094600 | 37334895800 | 69500 | 69700 | 69700 | 69200 | 15548 |
| 638 | 20240318 | 094500 | 36255209900 | 69700 | 70000 | 70000 | 69700 | 12160 |
| 639 | 20240318 | 094400 | 35406541500 | 69900 | 70200 | 70300 | 69900 | 9595 |
| 640 | 20240318 | 094300 | 34734309100 | 70200 | 70400 | 70400 | 70200 | 2209 |
| 641 | 20240318 | 094200 | 34579040000 | 70400 | 70400 | 70500 | 70300 | 2459 |
| 642 | 20240318 | 094100 | 34406031700 | 70400 | 70500 | 70600 | 70400 | 4052 |
| 643 | 20240318 | 094000 | 34120572500 | 70500 | 70500 | 70600 | 70400 | 2529 |
| 644 | 20240318 | 093900 | 33942280300 | 70600 | 70500 | 70600 | 70500 | 5969 |
| 645 | 20240318 | 093800 | 33521273100 | 70600 | 70600 | 70700 | 70400 | 4770 |
| 646 | 20240318 | 093700 | 33184800800 | 70500 | 70800 | 70900 | 70500 | 6615 |
| 647 | 20240318 | 093600 | 32717029400 | 70800 | 70800 | 70900 | 70700 | 9563 |
| 648 | 20240318 | 093500 | 32039823700 | 70800 | 70500 | 70800 | 70400 | 5488 |
| 649 | 20240318 | 093400 | 31652334300 | 70500 | 70200 | 70500 | 70100 | 3114 |
| 650 | 20240318 | 093300 | 31433316900 | 70200 | 70400 | 70400 | 70100 | 3898 |
| 651 | 20240318 | 093200 | 31159426700 | 70400 | 70300 | 70500 | 70200 | 5264 |
| 652 | 20240318 | 093100 | 30788843200 | 70300 | 70000 | 70400 | 69900 | 6138 |
| 653 | 20240318 | 093000 | 30358278400 | 70000 | 70000 | 70200 | 69900 | 5089 |
| 654 | 20240318 | 092900 | 30001813900 | 69900 | 70400 | 70400 | 69800 | 13693 |
| 655 | 20240318 | 092800 | 29042449100 | 70400 | 70300 | 70400 | 70100 | 8623 |
| 656 | 20240318 | 092700 | 28436807400 | 70300 | 70400 | 70500 | 70200 | 7393 |
| 657 | 20240318 | 092600 | 27916835300 | 70400 | 70500 | 70600 | 70300 | 16972 |
| 658 | 20240318 | 092500 | 26721343100 | 70600 | 70700 | 70700 | 70400 | 10587 |
| 659 | 20240318 | 092400 | 25974601600 | 70700 | 70800 | 70900 | 70600 | 19871 |
| 660 | 20240318 | 092300 | 24569121900 | 70800 | 71100 | 71100 | 70600 | 26374 |
| 661 | 20240318 | 092200 | 22697457400 | 71000 | 70400 | 71200 | 70400 | 32376 |
| 662 | 20240318 | 092100 | 20403732900 | 70400 | 70500 | 70600 | 70200 | 8145 |
| 663 | 20240318 | 092000 | 19830343700 | 70400 | 70400 | 70500 | 70200 | 10186 |
| 664 | 20240318 | 091900 | 19114058000 | 70500 | 70400 | 70500 | 70300 | 4119 |
| 665 | 20240318 | 091800 | 18824022200 | 70400 | 70400 | 70500 | 70200 | 7374 |
| 666 | 20240318 | 091700 | 18305585500 | 70500 | 70500 | 70700 | 70300 | 12089 |
| 667 | 20240318 | 091600 | 17453252400 | 70600 | 70600 | 70700 | 70300 | 17361 |
| 668 | 20240318 | 091500 | 16229324700 | 70600 | 70600 | 70700 | 70300 | 12050 |
| 669 | 20240318 | 091400 | 15380371400 | 70600 | 70400 | 70900 | 70300 | 45499 |
| 670 | 20240318 | 091300 | 12165578500 | 70400 | 70200 | 70400 | 70000 | 12925 |
| 671 | 20240318 | 091200 | 11257984300 | 70200 | 69900 | 70400 | 69900 | 18057 |
| 672 | 20240318 | 091100 | 9990198900 | 69900 | 69900 | 69900 | 69700 | 11786 |
| 673 | 20240318 | 091000 | 9167457900 | 69900 | 70100 | 70100 | 69800 | 20965 |
| 674 | 20240318 | 090900 | 7701166900 | 70000 | 69600 | 70100 | 69600 | 18331 |
| 675 | 20240318 | 090800 | 6421082800 | 69400 | 69200 | 69500 | 69100 | 9949 |
| 676 | 20240318 | 090700 | 5731245600 | 69300 | 69400 | 69400 | 69100 | 4425 |
| 677 | 20240318 | 090600 | 5424909600 | 69300 | 69400 | 69500 | 69200 | 4676 |
| 678 | 20240318 | 090500 | 5100514400 | 69400 | 69400 | 69500 | 69300 | 3889 |
| 679 | 20240318 | 090400 | 4830585200 | 69400 | 69400 | 69400 | 69100 | 5975 |
| 680 | 20240318 | 090300 | 4416794800 | 69400 | 69500 | 69600 | 69200 | 7963 |
| 681 | 20240318 | 090200 | 3864220700 | 69500 | 69000 | 69500 | 69000 | 14137 |
| 682 | 20240318 | 090100 | 2886640100 | 69100 | 69700 | 69700 | 69000 | 10707 |
| 683 | 20240318 | 090000 | 2144979900 | 69700 | 69800 | 69800 | 69400 | 28380 |