36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 202500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 3 | 20240319 | 202400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240319 | 202300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240319 | 202200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240319 | 202100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240319 | 202000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240319 | 201900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240319 | 201800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240319 | 201700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240319 | 201600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240319 | 201500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240319 | 201400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240319 | 201300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240319 | 201200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240319 | 201100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240319 | 201000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240319 | 200900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240319 | 200800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240319 | 200700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240319 | 200600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240319 | 200500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240319 | 200400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240319 | 200300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240319 | 200200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240319 | 200100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240319 | 200000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240319 | 195900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240319 | 195800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240319 | 195700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240319 | 195600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240319 | 195500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 33 | 20240319 | 195400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240319 | 195300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240319 | 195200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240319 | 195100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240319 | 195000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240319 | 194900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240319 | 194800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240319 | 194700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240319 | 194600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240319 | 194500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240319 | 194400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240319 | 194300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240319 | 194200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240319 | 194100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240319 | 194000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240319 | 193900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240319 | 193800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240319 | 193700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240319 | 193600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240319 | 193500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240319 | 193400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240319 | 193300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240319 | 193200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240319 | 193100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240319 | 193000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240319 | 192900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240319 | 192800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240319 | 192700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240319 | 192600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240319 | 192500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 63 | 20240319 | 192400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240319 | 192300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240319 | 192200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240319 | 192100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240319 | 192000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240319 | 191900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240319 | 191800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240319 | 191700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240319 | 191600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240319 | 191500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240319 | 191400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240319 | 191300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240319 | 191200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240319 | 191100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240319 | 191000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240319 | 190900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240319 | 190800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240319 | 190700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240319 | 190600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240319 | 190500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240319 | 190400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240319 | 190300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240319 | 190200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240319 | 190100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240319 | 190000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240319 | 185900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240319 | 185800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240319 | 185700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240319 | 185600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240319 | 185500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 93 | 20240319 | 185400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240319 | 185300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240319 | 185200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240319 | 185100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240319 | 185000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240319 | 184900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240319 | 184800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240319 | 184700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240319 | 184600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240319 | 184500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240319 | 184400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240319 | 184300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240319 | 184200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240319 | 184100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240319 | 184000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240319 | 183900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240319 | 183800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240319 | 183700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240319 | 183600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240319 | 183500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240319 | 183400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240319 | 183300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240319 | 183200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240319 | 183100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240319 | 183000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240319 | 182900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240319 | 182800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240319 | 182700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240319 | 182600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240319 | 182500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 123 | 20240319 | 182400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240319 | 182300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240319 | 182200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240319 | 182100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240319 | 182000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240319 | 181900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240319 | 181800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240319 | 181700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240319 | 181600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240319 | 181500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240319 | 181400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240319 | 181300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240319 | 181200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240319 | 181100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240319 | 181000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240319 | 180900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240319 | 180800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240319 | 180700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240319 | 180600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240319 | 180500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240319 | 180400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240319 | 180300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240319 | 180200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240319 | 180100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240319 | 180000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240319 | 175900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240319 | 175800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240319 | 175700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240319 | 175600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240319 | 175500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 153 | 20240319 | 175400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240319 | 175300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240319 | 175200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240319 | 175100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240319 | 175000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240319 | 174900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240319 | 174800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240319 | 174700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240319 | 174600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240319 | 174500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240319 | 174400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240319 | 174300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240319 | 174200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240319 | 174100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240319 | 174000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240319 | 173900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240319 | 173800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240319 | 173700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240319 | 173600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240319 | 173500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240319 | 173400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240319 | 173300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240319 | 173200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240319 | 173100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240319 | 173000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240319 | 172900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240319 | 172800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240319 | 172700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240319 | 172600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240319 | 172500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 183 | 20240319 | 172400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240319 | 172300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240319 | 172200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240319 | 172100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240319 | 172000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240319 | 171900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240319 | 171800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240319 | 171700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240319 | 171600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240319 | 171500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240319 | 171400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240319 | 171300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240319 | 171200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240319 | 171100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240319 | 171000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240319 | 170900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240319 | 170800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240319 | 170700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240319 | 170600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240319 | 170500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240319 | 170400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240319 | 170300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240319 | 170200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240319 | 170100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240319 | 170000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240319 | 165900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240319 | 165800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20240319 | 165700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20240319 | 165600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20240319 | 165500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 213 | 20240319 | 165400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20240319 | 165300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20240319 | 165200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20240319 | 165100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20240319 | 165000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20240319 | 164900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20240319 | 164800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20240319 | 164700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20240319 | 164600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20240319 | 164500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20240319 | 164400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20240319 | 164300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20240319 | 164200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20240319 | 164100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20240319 | 164000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20240319 | 163900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20240319 | 163800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20240319 | 163700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20240319 | 163600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20240319 | 163500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20240319 | 163400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20240319 | 163300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20240319 | 163200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20240319 | 163100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20240319 | 163000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20240319 | 162900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20240319 | 162800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20240319 | 162700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20240319 | 162600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20240319 | 162500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 243 | 20240319 | 162400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20240319 | 162300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20240319 | 162200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20240319 | 162100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20240319 | 162000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20240319 | 161900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20240319 | 161800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20240319 | 161700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20240319 | 161600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20240319 | 161500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20240319 | 161400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20240319 | 161300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20240319 | 161200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20240319 | 161100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20240319 | 161000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20240319 | 160900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20240319 | 160800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20240319 | 160700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20240319 | 160600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20240319 | 160500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20240319 | 160400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20240319 | 160300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20240319 | 160200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20240319 | 160100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20240319 | 160000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20240319 | 155900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20240319 | 155800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20240319 | 155700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20240319 | 155600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20240319 | 155500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 273 | 20240319 | 155400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20240319 | 155300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20240319 | 155200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20240319 | 155100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20240319 | 155000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20240319 | 154900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20240319 | 154800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20240319 | 154700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20240319 | 154600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20240319 | 154500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20240319 | 154400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20240319 | 154300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20240319 | 154200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20240319 | 154100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20240319 | 154000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20240319 | 153900 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20240319 | 153800 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20240319 | 153700 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20240319 | 153600 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20240319 | 153500 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20240319 | 153400 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20240319 | 153300 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20240319 | 153200 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20240319 | 153100 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 0 |
| 297 | 20240319 | 153000 | 6350630250 | 44400 | 44400 | 44400 | 44400 | 1706 |
| 298 | 20240319 | 152900 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 299 | 20240319 | 152800 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 300 | 20240319 | 152700 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 301 | 20240319 | 152600 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 302 | 20240319 | 152500 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 303 | 20240319 | 152400 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 304 | 20240319 | 152300 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 305 | 20240319 | 152200 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 306 | 20240319 | 152100 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 307 | 20240319 | 152000 | 6274883850 | 44450 | 44450 | 44450 | 44450 | 0 |
| 308 | 20240319 | 151900 | 6274883850 | 44450 | 44450 | 44600 | 44450 | 154 |
| 309 | 20240319 | 151800 | 6268031550 | 44400 | 44450 | 44450 | 44400 | 514 |
| 310 | 20240319 | 151700 | 6245205050 | 44500 | 44450 | 44500 | 44400 | 301 |
| 311 | 20240319 | 151600 | 6231822450 | 44400 | 44400 | 44450 | 44400 | 550 |
| 312 | 20240319 | 151500 | 6207385100 | 44400 | 44400 | 44450 | 44400 | 311 |
| 313 | 20240319 | 151400 | 6193566600 | 44450 | 44450 | 44450 | 44400 | 412 |
| 314 | 20240319 | 151300 | 6175272050 | 44500 | 44550 | 44550 | 44450 | 440 |
| 315 | 20240319 | 151200 | 6155696100 | 44500 | 44450 | 44550 | 44450 | 561 |
| 316 | 20240319 | 151100 | 6130737150 | 44500 | 44400 | 44500 | 44400 | 491 |
| 317 | 20240319 | 151000 | 6108920850 | 44450 | 44400 | 44450 | 44400 | 489 |
| 318 | 20240319 | 150900 | 6087208100 | 44450 | 44550 | 44550 | 44400 | 698 |
| 319 | 20240319 | 150800 | 6056183300 | 44550 | 44450 | 44550 | 44450 | 318 |
| 320 | 20240319 | 150700 | 6042033200 | 44500 | 44550 | 44550 | 44500 | 392 |
| 321 | 20240319 | 150600 | 6024572100 | 44550 | 44600 | 44600 | 44450 | 226 |
| 322 | 20240319 | 150500 | 6014524650 | 44600 | 44500 | 44600 | 44500 | 669 |
| 323 | 20240319 | 150400 | 5984721500 | 44550 | 44550 | 44600 | 44500 | 477 |
| 324 | 20240319 | 150300 | 5963473700 | 44550 | 44500 | 44600 | 44500 | 412 |
| 325 | 20240319 | 150200 | 5945124450 | 44550 | 44550 | 44550 | 44450 | 139 |
| 326 | 20240319 | 150100 | 5938938400 | 44550 | 44550 | 44550 | 44500 | 305 |
| 327 | 20240319 | 150000 | 5925352250 | 44550 | 44500 | 44550 | 44450 | 353 |
| 328 | 20240319 | 145900 | 5909642150 | 44500 | 44550 | 44550 | 44450 | 771 |
| 329 | 20240319 | 145800 | 5875318700 | 44550 | 44500 | 44550 | 44450 | 125 |
| 330 | 20240319 | 145700 | 5869755850 | 44450 | 44500 | 44600 | 44450 | 483 |
| 331 | 20240319 | 145600 | 5848241850 | 44500 | 44550 | 44600 | 44500 | 904 |
| 332 | 20240319 | 145500 | 5807975250 | 44550 | 44550 | 44600 | 44500 | 436 |
| 333 | 20240319 | 145400 | 5788551350 | 44600 | 44600 | 44600 | 44550 | 662 |
| 334 | 20240319 | 145300 | 5759040600 | 44550 | 44450 | 44600 | 44450 | 550 |
| 335 | 20240319 | 145200 | 5734546700 | 44450 | 44550 | 44600 | 44450 | 459 |
| 336 | 20240319 | 145100 | 5714112700 | 44550 | 44550 | 44600 | 44500 | 494 |
| 337 | 20240319 | 145000 | 5692109950 | 44550 | 44550 | 44550 | 44450 | 385 |
| 338 | 20240319 | 144900 | 5674971950 | 44500 | 44500 | 44550 | 44500 | 561 |
| 339 | 20240319 | 144800 | 5649991900 | 44550 | 44550 | 44550 | 44500 | 405 |
| 340 | 20240319 | 144700 | 5631951600 | 44550 | 44500 | 44600 | 44500 | 765 |
| 341 | 20240319 | 144600 | 5597868500 | 44550 | 44550 | 44600 | 44500 | 368 |
| 342 | 20240319 | 144500 | 5581476400 | 44500 | 44550 | 44600 | 44500 | 566 |
| 343 | 20240319 | 144400 | 5556264500 | 44550 | 44500 | 44550 | 44500 | 282 |
| 344 | 20240319 | 144300 | 5543710600 | 44550 | 44550 | 44550 | 44450 | 414 |
| 345 | 20240319 | 144200 | 5525276450 | 44550 | 44600 | 44600 | 44500 | 471 |
| 346 | 20240319 | 144100 | 5504298950 | 44600 | 44550 | 44600 | 44500 | 505 |
| 347 | 20240319 | 144000 | 5481791500 | 44550 | 44550 | 44600 | 44500 | 283 |
| 348 | 20240319 | 143900 | 5469180000 | 44550 | 44600 | 44650 | 44550 | 562 |
| 349 | 20240319 | 143800 | 5444120150 | 44600 | 44600 | 44700 | 44600 | 547 |
| 350 | 20240319 | 143700 | 5419704700 | 44650 | 44650 | 44650 | 44600 | 436 |
| 351 | 20240319 | 143600 | 5400258350 | 44650 | 44500 | 44650 | 44450 | 559 |
| 352 | 20240319 | 143500 | 5375368300 | 44450 | 44500 | 44550 | 44400 | 612 |
| 353 | 20240319 | 143400 | 5348129750 | 44450 | 44500 | 44500 | 44450 | 261 |
| 354 | 20240319 | 143300 | 5336515400 | 44450 | 44450 | 44500 | 44400 | 289 |
| 355 | 20240319 | 143200 | 5323662950 | 44450 | 44550 | 44550 | 44450 | 409 |
| 356 | 20240319 | 143100 | 5305467050 | 44550 | 44500 | 44550 | 44450 | 345 |
| 357 | 20240319 | 143000 | 5290119400 | 44450 | 44500 | 44550 | 44450 | 348 |
| 358 | 20240319 | 142900 | 5274621600 | 44500 | 44450 | 44500 | 44450 | 365 |
| 359 | 20240319 | 142800 | 5258383700 | 44450 | 44500 | 44500 | 44450 | 532 |
| 360 | 20240319 | 142700 | 5234722050 | 44500 | 44500 | 44500 | 44400 | 268 |
| 361 | 20240319 | 142600 | 5222805400 | 44500 | 44450 | 44500 | 44450 | 578 |
| 362 | 20240319 | 142500 | 5197091850 | 44450 | 44500 | 44500 | 44400 | 801 |
| 363 | 20240319 | 142400 | 5161472500 | 44500 | 44500 | 44500 | 44400 | 481 |
| 364 | 20240319 | 142300 | 5140076050 | 44450 | 44600 | 44650 | 44450 | 789 |
| 365 | 20240319 | 142200 | 5104928000 | 44650 | 44600 | 44700 | 44600 | 507 |
| 366 | 20240319 | 142100 | 5082297650 | 44600 | 44700 | 44750 | 44600 | 564 |
| 367 | 20240319 | 142000 | 5057088100 | 44750 | 44750 | 44750 | 44700 | 448 |
| 368 | 20240319 | 141900 | 5037042650 | 44750 | 44650 | 44750 | 44650 | 372 |
| 369 | 20240319 | 141800 | 5020418100 | 44700 | 44800 | 44800 | 44600 | 819 |
| 370 | 20240319 | 141700 | 4983787800 | 44800 | 44700 | 44800 | 44700 | 274 |
| 371 | 20240319 | 141600 | 4971518000 | 44750 | 44700 | 44850 | 44700 | 255 |
| 372 | 20240319 | 141500 | 4960097000 | 44750 | 44750 | 44750 | 44700 | 123 |
| 373 | 20240319 | 141400 | 4954598550 | 44750 | 44750 | 44800 | 44700 | 429 |
| 374 | 20240319 | 141300 | 4935399100 | 44750 | 44750 | 44800 | 44750 | 471 |
| 375 | 20240319 | 141200 | 4914320950 | 44800 | 44750 | 44800 | 44750 | 435 |
| 376 | 20240319 | 141100 | 4894836600 | 44700 | 44750 | 44850 | 44700 | 448 |
| 377 | 20240319 | 141000 | 4874769900 | 44800 | 44750 | 44850 | 44750 | 456 |
| 378 | 20240319 | 140900 | 4854343550 | 44800 | 44750 | 44800 | 44750 | 416 |
| 379 | 20240319 | 140800 | 4835712600 | 44800 | 44650 | 44800 | 44650 | 183 |
| 380 | 20240319 | 140700 | 4827532500 | 44700 | 44850 | 44850 | 44700 | 653 |
| 381 | 20240319 | 140600 | 4798314750 | 44800 | 44750 | 44850 | 44750 | 743 |
| 382 | 20240319 | 140500 | 4765032450 | 44800 | 44750 | 44800 | 44750 | 43 |
| 383 | 20240319 | 140400 | 4763106900 | 44700 | 44800 | 44850 | 44700 | 646 |
| 384 | 20240319 | 140300 | 4734177800 | 44800 | 44800 | 44800 | 44750 | 399 |
| 385 | 20240319 | 140200 | 4716317000 | 44750 | 44800 | 44800 | 44700 | 146 |
| 386 | 20240319 | 140100 | 4709778500 | 44800 | 44850 | 44850 | 44750 | 430 |
| 387 | 20240319 | 140000 | 4690510700 | 44850 | 44800 | 44850 | 44750 | 430 |
| 388 | 20240319 | 135900 | 4671240350 | 44800 | 44750 | 44850 | 44700 | 846 |
| 389 | 20240319 | 135800 | 4633345150 | 44700 | 44650 | 44750 | 44650 | 210 |
| 390 | 20240319 | 135700 | 4623953150 | 44650 | 44700 | 44750 | 44650 | 541 |
| 391 | 20240319 | 135600 | 4599767450 | 44700 | 44800 | 44800 | 44700 | 1084 |
| 392 | 20240319 | 135500 | 4551226250 | 44800 | 44650 | 44800 | 44600 | 916 |
| 393 | 20240319 | 135400 | 4510287150 | 44650 | 44550 | 44650 | 44550 | 859 |
| 394 | 20240319 | 135300 | 4471965850 | 44500 | 44450 | 44550 | 44450 | 357 |
| 395 | 20240319 | 135200 | 4456077900 | 44400 | 44250 | 44450 | 44250 | 646 |
| 396 | 20240319 | 135100 | 4427408350 | 44300 | 44300 | 44300 | 44250 | 643 |
| 397 | 20240319 | 135000 | 4398945550 | 44250 | 44250 | 44300 | 44250 | 261 |
| 398 | 20240319 | 134900 | 4387395750 | 44250 | 44300 | 44300 | 44250 | 69 |
| 399 | 20240319 | 134800 | 4384342250 | 44250 | 44250 | 44300 | 44250 | 343 |
| 400 | 20240319 | 134700 | 4369164350 | 44300 | 44250 | 44300 | 44250 | 223 |
| 401 | 20240319 | 134600 | 4359296100 | 44250 | 44300 | 44300 | 44250 | 17 |
| 402 | 20240319 | 134500 | 4358543400 | 44250 | 44250 | 44300 | 44250 | 119 |
| 403 | 20240319 | 134400 | 4353277150 | 44300 | 44250 | 44300 | 44250 | 89 |
| 404 | 20240319 | 134300 | 4349338550 | 44300 | 44250 | 44300 | 44250 | 116 |
| 405 | 20240319 | 134200 | 4344201150 | 44300 | 44250 | 44300 | 44250 | 97 |
| 406 | 20240319 | 134100 | 4339907950 | 44250 | 44250 | 44300 | 44250 | 249 |
| 407 | 20240319 | 134000 | 4328881700 | 44300 | 44250 | 44300 | 44200 | 265 |
| 408 | 20240319 | 133900 | 4317156500 | 44250 | 44300 | 44300 | 44250 | 120 |
| 409 | 20240319 | 133800 | 4311845450 | 44200 | 44250 | 44300 | 44200 | 337 |
| 410 | 20240319 | 133700 | 4296942900 | 44250 | 44200 | 44250 | 44200 | 551 |
| 411 | 20240319 | 133600 | 4272570750 | 44250 | 44250 | 44250 | 44250 | 26 |
| 412 | 20240319 | 133500 | 4271420250 | 44200 | 44250 | 44300 | 44200 | 72 |
| 413 | 20240319 | 133400 | 4268235250 | 44250 | 44250 | 44300 | 44250 | 528 |
| 414 | 20240319 | 133300 | 4244871150 | 44250 | 44300 | 44300 | 44250 | 154 |
| 415 | 20240319 | 133200 | 4238056200 | 44250 | 44300 | 44300 | 44250 | 102 |
| 416 | 20240319 | 133100 | 4233542050 | 44300 | 44300 | 44300 | 44250 | 97 |
| 417 | 20240319 | 133000 | 4229249250 | 44300 | 44250 | 44300 | 44250 | 207 |
| 418 | 20240319 | 132900 | 4220084550 | 44300 | 44250 | 44300 | 44250 | 259 |
| 419 | 20240319 | 132800 | 4208614800 | 44300 | 44350 | 44350 | 44250 | 105 |
| 420 | 20240319 | 132700 | 4203964050 | 44350 | 44300 | 44350 | 44300 | 84 |
| 421 | 20240319 | 132600 | 4200242550 | 44250 | 44300 | 44300 | 44250 | 250 |
| 422 | 20240319 | 132500 | 4189179000 | 44300 | 44250 | 44300 | 44250 | 129 |
| 423 | 20240319 | 132400 | 4183467750 | 44300 | 44300 | 44300 | 44300 | 80 |
| 424 | 20240319 | 132300 | 4179923750 | 44300 | 44300 | 44300 | 44250 | 318 |
| 425 | 20240319 | 132200 | 4165845550 | 44300 | 44300 | 44300 | 44300 | 89 |
| 426 | 20240319 | 132100 | 4161902850 | 44300 | 44250 | 44300 | 44250 | 444 |
| 427 | 20240319 | 132000 | 4142236000 | 44300 | 44250 | 44300 | 44250 | 131 |
| 428 | 20240319 | 131900 | 4136438550 | 44300 | 44300 | 44300 | 44250 | 174 |
| 429 | 20240319 | 131800 | 4128738650 | 44300 | 44300 | 44300 | 44300 | 146 |
| 430 | 20240319 | 131700 | 4122270850 | 44250 | 44250 | 44300 | 44250 | 82 |
| 431 | 20240319 | 131600 | 4118642300 | 44250 | 44300 | 44300 | 44250 | 355 |
| 432 | 20240319 | 131500 | 4102928600 | 44300 | 44300 | 44300 | 44250 | 59 |
| 433 | 20240319 | 131400 | 4100317050 | 44300 | 44300 | 44300 | 44250 | 103 |
| 434 | 20240319 | 131300 | 4095758900 | 44300 | 44300 | 44300 | 44300 | 96 |
| 435 | 20240319 | 131200 | 4091506100 | 44300 | 44300 | 44300 | 44250 | 357 |
| 436 | 20240319 | 131100 | 4075691050 | 44250 | 44300 | 44300 | 44250 | 55 |
| 437 | 20240319 | 131000 | 4073255400 | 44250 | 44300 | 44300 | 44250 | 185 |
| 438 | 20240319 | 130900 | 4065063950 | 44350 | 44300 | 44350 | 44300 | 168 |
| 439 | 20240319 | 130800 | 4057619700 | 44350 | 44350 | 44350 | 44300 | 218 |
| 440 | 20240319 | 130700 | 4047956700 | 44350 | 44300 | 44350 | 44300 | 122 |
| 441 | 20240319 | 130600 | 4042551200 | 44350 | 44350 | 44350 | 44300 | 23 |
| 442 | 20240319 | 130500 | 4041531200 | 44400 | 44350 | 44400 | 44350 | 307 |
| 443 | 20240319 | 130400 | 4027914750 | 44300 | 44300 | 44350 | 44300 | 178 |
| 444 | 20240319 | 130300 | 4020028950 | 44350 | 44300 | 44350 | 44300 | 114 |
| 445 | 20240319 | 130200 | 4014978250 | 44300 | 44350 | 44350 | 44250 | 267 |
| 446 | 20240319 | 130100 | 4003149800 | 44350 | 44350 | 44350 | 44300 | 144 |
| 447 | 20240319 | 130000 | 3996769000 | 44350 | 44300 | 44350 | 44300 | 40 |
| 448 | 20240319 | 125900 | 3994996400 | 44300 | 44350 | 44350 | 44300 | 182 |
| 449 | 20240319 | 125800 | 3986933700 | 44300 | 44350 | 44400 | 44300 | 336 |
| 450 | 20240319 | 125700 | 3972041700 | 44300 | 44250 | 44300 | 44250 | 532 |
| 451 | 20240319 | 125600 | 3948474950 | 44250 | 44250 | 44300 | 44250 | 339 |
| 452 | 20240319 | 125500 | 3933468300 | 44250 | 44250 | 44300 | 44250 | 192 |
| 453 | 20240319 | 125400 | 3924971550 | 44250 | 44300 | 44300 | 44250 | 45 |
| 454 | 20240319 | 125300 | 3922978950 | 44250 | 44250 | 44300 | 44250 | 249 |
| 455 | 20240319 | 125200 | 3911960300 | 44250 | 44300 | 44300 | 44250 | 309 |
| 456 | 20240319 | 125100 | 3898282900 | 44300 | 44400 | 44400 | 44300 | 4102 |
| 457 | 20240319 | 125000 | 3716436000 | 44400 | 44400 | 44450 | 44400 | 528 |
| 458 | 20240319 | 124900 | 3692987600 | 44450 | 44400 | 44450 | 44400 | 44 |
| 459 | 20240319 | 124800 | 3691031950 | 44400 | 44400 | 44450 | 44400 | 339 |
| 460 | 20240319 | 124700 | 3675979800 | 44400 | 44450 | 44450 | 44400 | 311 |
| 461 | 20240319 | 124600 | 3662166900 | 44450 | 44450 | 44450 | 44450 | 10 |
| 462 | 20240319 | 124500 | 3661722400 | 44450 | 44450 | 44450 | 44400 | 144 |
| 463 | 20240319 | 124400 | 3655321650 | 44500 | 44500 | 44500 | 44450 | 263 |
| 464 | 20240319 | 124300 | 3643631000 | 44500 | 44400 | 44500 | 44400 | 266 |
| 465 | 20240319 | 124200 | 3631808100 | 44400 | 44450 | 44450 | 44400 | 103 |
| 466 | 20240319 | 124100 | 3627234550 | 44400 | 44400 | 44450 | 44400 | 237 |
| 467 | 20240319 | 124000 | 3616710150 | 44400 | 44450 | 44450 | 44400 | 41 |
| 468 | 20240319 | 123900 | 3614888750 | 44400 | 44450 | 44450 | 44400 | 113 |
| 469 | 20240319 | 123800 | 3609870600 | 44450 | 44400 | 44450 | 44400 | 677 |
| 470 | 20240319 | 123700 | 3579783850 | 44400 | 44400 | 44400 | 44400 | 4 |
| 471 | 20240319 | 123600 | 3579606250 | 44400 | 44400 | 44450 | 44400 | 412 |
| 472 | 20240319 | 123500 | 3561313250 | 44400 | 44400 | 44450 | 44400 | 1089 |
| 473 | 20240319 | 123400 | 3512960550 | 44450 | 44400 | 44450 | 44400 | 70 |
| 474 | 20240319 | 123300 | 3509851150 | 44400 | 44450 | 44500 | 44400 | 550 |
| 475 | 20240319 | 123200 | 3485403350 | 44450 | 44500 | 44500 | 44450 | 75 |
| 476 | 20240319 | 123100 | 3482069150 | 44450 | 44500 | 44500 | 44450 | 103 |
| 477 | 20240319 | 123000 | 3477490750 | 44450 | 44450 | 44500 | 44450 | 131 |
| 478 | 20240319 | 122900 | 3471666000 | 44500 | 44450 | 44500 | 44450 | 303 |
| 479 | 20240319 | 122800 | 3458196550 | 44500 | 44450 | 44500 | 44450 | 173 |
| 480 | 20240319 | 122700 | 3450505800 | 44500 | 44500 | 44550 | 44450 | 786 |
| 481 | 20240319 | 122600 | 3415532600 | 44500 | 44550 | 44550 | 44500 | 407 |
| 482 | 20240319 | 122500 | 3397419650 | 44550 | 44550 | 44550 | 44500 | 152 |
| 483 | 20240319 | 122400 | 3390650600 | 44550 | 44500 | 44550 | 44500 | 189 |
| 484 | 20240319 | 122300 | 3382239250 | 44550 | 44550 | 44600 | 44500 | 171 |
| 485 | 20240319 | 122200 | 3374626100 | 44600 | 44550 | 44600 | 44550 | 752 |
| 486 | 20240319 | 122100 | 3341124200 | 44550 | 44600 | 44600 | 44550 | 228 |
| 487 | 20240319 | 122000 | 3330966200 | 44600 | 44550 | 44600 | 44550 | 80 |
| 488 | 20240319 | 121900 | 3327402000 | 44600 | 44550 | 44600 | 44550 | 3 |
| 489 | 20240319 | 121800 | 3327268250 | 44550 | 44550 | 44600 | 44550 | 126 |
| 490 | 20240319 | 121700 | 3321654000 | 44550 | 44550 | 44600 | 44550 | 192 |
| 491 | 20240319 | 121600 | 3313100300 | 44600 | 44600 | 44600 | 44550 | 33 |
| 492 | 20240319 | 121500 | 3311629350 | 44600 | 44600 | 44600 | 44550 | 65 |
| 493 | 20240319 | 121400 | 3308733200 | 44600 | 44550 | 44600 | 44550 | 241 |
| 494 | 20240319 | 121300 | 3297991300 | 44550 | 44600 | 44600 | 44550 | 20 |
| 495 | 20240319 | 121200 | 3297099700 | 44600 | 44600 | 44600 | 44550 | 855 |
| 496 | 20240319 | 121100 | 3259004650 | 44600 | 44650 | 44650 | 44600 | 1459 |
| 497 | 20240319 | 121000 | 3193910200 | 44650 | 44600 | 44650 | 44600 | 159 |
| 498 | 20240319 | 120900 | 3186818400 | 44600 | 44600 | 44650 | 44600 | 160 |
| 499 | 20240319 | 120800 | 3179682150 | 44650 | 44650 | 44650 | 44600 | 43 |
| 500 | 20240319 | 120700 | 3177762400 | 44650 | 44650 | 44650 | 44650 | 92 |
| 501 | 20240319 | 120600 | 3173654600 | 44650 | 44700 | 44700 | 44600 | 195 |
| 502 | 20240319 | 120500 | 3164949350 | 44700 | 44650 | 44700 | 44650 | 7 |
| 503 | 20240319 | 120400 | 3164636500 | 44650 | 44700 | 44700 | 44650 | 114 |
| 504 | 20240319 | 120300 | 3159546100 | 44700 | 44700 | 44700 | 44650 | 178 |
| 505 | 20240319 | 120200 | 3151592700 | 44650 | 44700 | 44700 | 44650 | 75 |
| 506 | 20240319 | 120100 | 3148241350 | 44700 | 44700 | 44700 | 44650 | 43 |
| 507 | 20240319 | 120000 | 3146319300 | 44700 | 44650 | 44700 | 44650 | 307 |
| 508 | 20240319 | 115900 | 3132611350 | 44650 | 44650 | 44700 | 44650 | 34 |
| 509 | 20240319 | 115800 | 3131092950 | 44700 | 44700 | 44700 | 44650 | 269 |
| 510 | 20240319 | 115700 | 3119081500 | 44650 | 44700 | 44700 | 44650 | 272 |
| 511 | 20240319 | 115600 | 3106936350 | 44700 | 44700 | 44700 | 44650 | 106 |
| 512 | 20240319 | 115500 | 3102198400 | 44700 | 44650 | 44700 | 44650 | 21 |
| 513 | 20240319 | 115400 | 3101260400 | 44650 | 44650 | 44650 | 44650 | 177 |
| 514 | 20240319 | 115300 | 3093357350 | 44700 | 44750 | 44750 | 44650 | 132 |
| 515 | 20240319 | 115200 | 3087462550 | 44700 | 44650 | 44750 | 44650 | 244 |
| 516 | 20240319 | 115100 | 3076560100 | 44700 | 44700 | 44700 | 44650 | 196 |
| 517 | 20240319 | 115000 | 3067802900 | 44700 | 44700 | 44750 | 44650 | 59 |
| 518 | 20240319 | 114900 | 3065166000 | 44750 | 44700 | 44750 | 44700 | 151 |
| 519 | 20240319 | 114800 | 3058416050 | 44700 | 44650 | 44700 | 44650 | 119 |
| 520 | 20240319 | 114700 | 3053102050 | 44650 | 44700 | 44700 | 44650 | 36 |
| 521 | 20240319 | 114600 | 3051494200 | 44650 | 44650 | 44700 | 44650 | 211 |
| 522 | 20240319 | 114500 | 3042072500 | 44700 | 44700 | 44800 | 44650 | 243 |
| 523 | 20240319 | 114400 | 3031202900 | 44700 | 44700 | 44700 | 44650 | 17 |
| 524 | 20240319 | 114300 | 3030443150 | 44700 | 44700 | 44700 | 44650 | 208 |
| 525 | 20240319 | 114200 | 3021154300 | 44700 | 44700 | 44700 | 44650 | 113 |
| 526 | 20240319 | 114100 | 3016108150 | 44700 | 44700 | 44700 | 44650 | 192 |
| 527 | 20240319 | 114000 | 3007525900 | 44700 | 44750 | 44750 | 44650 | 43 |
| 528 | 20240319 | 113900 | 3005604850 | 44800 | 44800 | 44900 | 44750 | 126 |
| 529 | 20240319 | 113800 | 2999965450 | 44900 | 44650 | 44900 | 44650 | 297 |
| 530 | 20240319 | 113700 | 2986682250 | 44650 | 44750 | 44750 | 44650 | 27 |
| 531 | 20240319 | 113600 | 2985475600 | 44700 | 44800 | 44850 | 44700 | 121 |
| 532 | 20240319 | 113500 | 2980064750 | 44650 | 44700 | 44800 | 44650 | 1196 |
| 533 | 20240319 | 113400 | 2926615750 | 44600 | 44600 | 44600 | 44600 | 85 |
| 534 | 20240319 | 113300 | 2922824750 | 44650 | 44650 | 44700 | 44650 | 207 |
| 535 | 20240319 | 113200 | 2913581500 | 44650 | 44650 | 44700 | 44650 | 9 |
| 536 | 20240319 | 113100 | 2913179500 | 44650 | 44700 | 44700 | 44600 | 262 |
| 537 | 20240319 | 113000 | 2901479650 | 44550 | 44750 | 44800 | 44550 | 4046 |
| 538 | 20240319 | 112900 | 2720884850 | 44800 | 44800 | 44800 | 44750 | 130 |
| 539 | 20240319 | 112800 | 2715065900 | 44750 | 44750 | 44850 | 44750 | 171 |
| 540 | 20240319 | 112700 | 2707409350 | 44750 | 44750 | 44800 | 44750 | 315 |
| 541 | 20240319 | 112600 | 2693308650 | 44750 | 44700 | 44750 | 44700 | 252 |
| 542 | 20240319 | 112500 | 2682038500 | 44700 | 44800 | 44800 | 44700 | 131 |
| 543 | 20240319 | 112400 | 2676180450 | 44750 | 44700 | 44750 | 44700 | 12 |
| 544 | 20240319 | 112300 | 2675643550 | 44750 | 44750 | 44750 | 44700 | 43 |
| 545 | 20240319 | 112200 | 2673720300 | 44750 | 44750 | 44800 | 44700 | 254 |
| 546 | 20240319 | 112100 | 2662358450 | 44800 | 44750 | 44800 | 44750 | 48 |
| 547 | 20240319 | 112000 | 2660209600 | 44750 | 44750 | 44800 | 44750 | 40 |
| 548 | 20240319 | 111900 | 2658419550 | 44700 | 44750 | 44800 | 44700 | 259 |
| 549 | 20240319 | 111800 | 2646829400 | 44800 | 44800 | 44800 | 44750 | 31 |
| 550 | 20240319 | 111700 | 2645441650 | 44750 | 44750 | 44800 | 44750 | 87 |
| 551 | 20240319 | 111600 | 2641545600 | 44800 | 44750 | 44800 | 44750 | 271 |
| 552 | 20240319 | 111500 | 2629413200 | 44750 | 44750 | 44800 | 44750 | 157 |
| 553 | 20240319 | 111400 | 2622384800 | 44800 | 44750 | 44800 | 44750 | 37 |
| 554 | 20240319 | 111300 | 2620728600 | 44800 | 44750 | 44800 | 44750 | 186 |
| 555 | 20240319 | 111200 | 2612404450 | 44750 | 44800 | 44800 | 44750 | 172 |
| 556 | 20240319 | 111100 | 2604704700 | 44750 | 44750 | 44850 | 44750 | 82 |
| 557 | 20240319 | 111000 | 2601031150 | 44750 | 44750 | 44750 | 44750 | 84 |
| 558 | 20240319 | 110900 | 2597272150 | 44950 | 44900 | 44950 | 44700 | 3732 |
| 559 | 20240319 | 110800 | 2430095150 | 44950 | 44900 | 44950 | 44900 | 106 |
| 560 | 20240319 | 110700 | 2425335000 | 44900 | 44900 | 44950 | 44900 | 189 |
| 561 | 20240319 | 110600 | 2416840050 | 44950 | 44950 | 45000 | 44900 | 219 |
| 562 | 20240319 | 110500 | 2406999550 | 44950 | 44900 | 45000 | 44850 | 537 |
| 563 | 20240319 | 110400 | 2382865800 | 44900 | 45000 | 45000 | 44850 | 498 |
| 564 | 20240319 | 110300 | 2360528850 | 45000 | 45000 | 45000 | 44950 | 33 |
| 565 | 20240319 | 110200 | 2359045250 | 44900 | 44950 | 44950 | 44900 | 680 |
| 566 | 20240319 | 110100 | 2328492050 | 44950 | 45050 | 45050 | 44950 | 140 |
| 567 | 20240319 | 110000 | 2322194550 | 45100 | 45100 | 45100 | 45000 | 80 |
| 568 | 20240319 | 105900 | 2318588850 | 45050 | 45050 | 45100 | 45000 | 205 |
| 569 | 20240319 | 105800 | 2309354350 | 45000 | 45050 | 45100 | 45000 | 355 |
| 570 | 20240319 | 105700 | 2293366250 | 45050 | 45050 | 45100 | 45000 | 153 |
| 571 | 20240319 | 105600 | 2286475000 | 45050 | 45050 | 45050 | 45000 | 127 |
| 572 | 20240319 | 105500 | 2280753800 | 45050 | 45150 | 45150 | 45050 | 294 |
| 573 | 20240319 | 105400 | 2267499850 | 45150 | 45150 | 45150 | 45100 | 173 |
| 574 | 20240319 | 105300 | 2259689750 | 45150 | 45050 | 45150 | 45050 | 331 |
| 575 | 20240319 | 105200 | 2244768600 | 45100 | 45100 | 45150 | 45050 | 152 |
| 576 | 20240319 | 105100 | 2237907900 | 45100 | 45100 | 45100 | 45050 | 290 |
| 577 | 20240319 | 105000 | 2224835000 | 45100 | 45050 | 45100 | 45000 | 609 |
| 578 | 20240319 | 104900 | 2197402900 | 45050 | 45050 | 45050 | 45000 | 259 |
| 579 | 20240319 | 104800 | 2185735200 | 45050 | 45000 | 45050 | 44950 | 293 |
| 580 | 20240319 | 104700 | 2172549500 | 44950 | 44950 | 45000 | 44900 | 337 |
| 581 | 20240319 | 104600 | 2157405350 | 45000 | 45000 | 45000 | 44950 | 199 |
| 582 | 20240319 | 104500 | 2148450400 | 44950 | 45000 | 45000 | 44950 | 158 |
| 583 | 20240319 | 104400 | 2141341800 | 45000 | 45000 | 45050 | 45000 | 366 |
| 584 | 20240319 | 104300 | 2124868500 | 45050 | 45000 | 45050 | 45000 | 145 |
| 585 | 20240319 | 104200 | 2118340200 | 45000 | 45050 | 45100 | 45000 | 145 |
| 586 | 20240319 | 104100 | 2111803600 | 45100 | 45150 | 45150 | 45050 | 345 |
| 587 | 20240319 | 104000 | 2096242200 | 45100 | 45100 | 45150 | 45100 | 122 |
| 588 | 20240319 | 103900 | 2090739200 | 45100 | 45050 | 45100 | 45000 | 239 |
| 589 | 20240319 | 103800 | 2079965100 | 45100 | 45000 | 45100 | 45000 | 331 |
| 590 | 20240319 | 103700 | 2065060300 | 45050 | 45000 | 45050 | 45000 | 398 |
| 591 | 20240319 | 103600 | 2047139900 | 44950 | 45000 | 45000 | 44950 | 152 |
| 592 | 20240319 | 103500 | 2040300100 | 45000 | 44950 | 45000 | 44900 | 296 |
| 593 | 20240319 | 103400 | 2026989500 | 45000 | 44950 | 45000 | 44950 | 243 |
| 594 | 20240319 | 103300 | 2016060450 | 45000 | 45000 | 45050 | 45000 | 217 |
| 595 | 20240319 | 103200 | 2006291300 | 44950 | 45000 | 45000 | 44950 | 221 |
| 596 | 20240319 | 103100 | 1996353250 | 44950 | 44900 | 44950 | 44900 | 542 |
| 597 | 20240319 | 103000 | 1972002350 | 44900 | 45050 | 45050 | 44900 | 453 |
| 598 | 20240319 | 102900 | 1951626150 | 45050 | 45150 | 45150 | 45050 | 319 |
| 599 | 20240319 | 102800 | 1937239650 | 45150 | 45200 | 45250 | 45100 | 623 |
| 600 | 20240319 | 102700 | 1909107450 | 45250 | 45250 | 45300 | 45150 | 452 |
| 601 | 20240319 | 102600 | 1888658300 | 45200 | 45200 | 45250 | 45200 | 225 |
| 602 | 20240319 | 102500 | 1878485150 | 45200 | 45250 | 45300 | 45200 | 390 |
| 603 | 20240319 | 102400 | 1860836000 | 45250 | 45200 | 45250 | 45100 | 472 |
| 604 | 20240319 | 102300 | 1839489400 | 45250 | 45250 | 45250 | 45150 | 325 |
| 605 | 20240319 | 102200 | 1824794250 | 45250 | 45150 | 45250 | 45150 | 661 |
| 606 | 20240319 | 102100 | 1794921750 | 45150 | 45150 | 45200 | 45100 | 256 |
| 607 | 20240319 | 102000 | 1783360500 | 45150 | 45150 | 45200 | 45150 | 300 |
| 608 | 20240319 | 101900 | 1769812550 | 45150 | 45200 | 45250 | 45150 | 525 |
| 609 | 20240319 | 101800 | 1746080400 | 45250 | 45200 | 45250 | 45200 | 234 |
| 610 | 20240319 | 101700 | 1735496400 | 45250 | 45200 | 45250 | 45200 | 252 |
| 611 | 20240319 | 101600 | 1724098750 | 45250 | 45250 | 45300 | 45200 | 1004 |
| 612 | 20240319 | 101500 | 1678676450 | 45300 | 45300 | 45300 | 45250 | 294 |
| 613 | 20240319 | 101400 | 1665359600 | 45250 | 45300 | 45300 | 45250 | 247 |
| 614 | 20240319 | 101300 | 1654173750 | 45250 | 45300 | 45300 | 45250 | 298 |
| 615 | 20240319 | 101200 | 1640680400 | 45300 | 45300 | 45350 | 45300 | 639 |
| 616 | 20240319 | 101100 | 1611726950 | 45300 | 45300 | 45350 | 45300 | 366 |
| 617 | 20240319 | 101000 | 1595139700 | 45350 | 45300 | 45350 | 45300 | 502 |
| 618 | 20240319 | 100900 | 1572390700 | 45350 | 45300 | 45350 | 45250 | 553 |
| 619 | 20240319 | 100800 | 1547338000 | 45300 | 45200 | 45300 | 45100 | 1333 |
| 620 | 20240319 | 100700 | 1487025100 | 45150 | 45150 | 45200 | 45100 | 1429 |
| 621 | 20240319 | 100600 | 1422504300 | 45100 | 45100 | 45150 | 45050 | 1159 |
| 622 | 20240319 | 100500 | 1370233850 | 45050 | 45000 | 45100 | 45000 | 835 |
| 623 | 20240319 | 100400 | 1332648300 | 44950 | 44900 | 44950 | 44900 | 108 |
| 624 | 20240319 | 100300 | 1327794750 | 44850 | 44850 | 44950 | 44850 | 983 |
| 625 | 20240319 | 100200 | 1283638200 | 44800 | 45050 | 45050 | 44800 | 2543 |
| 626 | 20240319 | 100100 | 1169371450 | 45000 | 44950 | 45050 | 44950 | 424 |
| 627 | 20240319 | 100000 | 1150291450 | 44950 | 44950 | 44950 | 44850 | 266 |
| 628 | 20240319 | 095900 | 1138348450 | 44850 | 44950 | 44950 | 44850 | 230 |
| 629 | 20240319 | 095800 | 1128023750 | 44900 | 44850 | 44950 | 44850 | 209 |
| 630 | 20240319 | 095700 | 1118636300 | 44850 | 44850 | 44850 | 44800 | 86 |
| 631 | 20240319 | 095600 | 1114780650 | 44800 | 44900 | 44900 | 44800 | 162 |
| 632 | 20240319 | 095500 | 1107520600 | 44850 | 44850 | 44900 | 44800 | 343 |
| 633 | 20240319 | 095400 | 1092126750 | 44800 | 44900 | 44900 | 44800 | 122 |
| 634 | 20240319 | 095300 | 1086656800 | 44750 | 44850 | 44850 | 44750 | 337 |
| 635 | 20240319 | 095200 | 1071552600 | 44850 | 44850 | 44850 | 44800 | 57 |
| 636 | 20240319 | 095100 | 1068998150 | 44850 | 44800 | 44850 | 44750 | 380 |
| 637 | 20240319 | 095000 | 1051974150 | 44800 | 44750 | 44800 | 44750 | 52 |
| 638 | 20240319 | 094900 | 1049646250 | 44750 | 44850 | 44850 | 44750 | 354 |
| 639 | 20240319 | 094800 | 1033788500 | 44850 | 44800 | 44850 | 44800 | 330 |
| 640 | 20240319 | 094700 | 1019003650 | 44800 | 44850 | 44850 | 44800 | 478 |
| 641 | 20240319 | 094600 | 997579450 | 44850 | 44850 | 44850 | 44800 | 66 |
| 642 | 20240319 | 094500 | 994620100 | 44900 | 44850 | 44900 | 44850 | 115 |
| 643 | 20240319 | 094400 | 989461350 | 44850 | 44850 | 44900 | 44850 | 131 |
| 644 | 20240319 | 094300 | 983585100 | 44900 | 44850 | 44900 | 44850 | 79 |
| 645 | 20240319 | 094200 | 980041100 | 44900 | 44950 | 44950 | 44800 | 103 |
| 646 | 20240319 | 094100 | 975418300 | 44950 | 45000 | 45000 | 44900 | 80 |
| 647 | 20240319 | 094000 | 971822250 | 45000 | 45000 | 45000 | 44950 | 46 |
| 648 | 20240319 | 093900 | 969753700 | 45000 | 44950 | 45050 | 44950 | 1151 |
| 649 | 20240319 | 093800 | 917962450 | 44950 | 44950 | 44950 | 44950 | 235 |
| 650 | 20240319 | 093700 | 907399200 | 44950 | 44800 | 44950 | 44700 | 740 |
| 651 | 20240319 | 093600 | 874185150 | 44900 | 44900 | 44900 | 44800 | 87 |
| 652 | 20240319 | 093500 | 870285850 | 44900 | 44850 | 44950 | 44850 | 55 |
| 653 | 20240319 | 093400 | 867816000 | 44800 | 44750 | 44800 | 44750 | 285 |
| 654 | 20240319 | 093300 | 855050450 | 44750 | 44800 | 44800 | 44750 | 45 |
| 655 | 20240319 | 093200 | 853036250 | 44750 | 44900 | 44900 | 44700 | 430 |
| 656 | 20240319 | 093100 | 833779350 | 44900 | 44900 | 44900 | 44900 | 130 |
| 657 | 20240319 | 093000 | 827942350 | 44850 | 44750 | 44900 | 44750 | 323 |
| 658 | 20240319 | 092900 | 813471500 | 44750 | 44750 | 44750 | 44700 | 117 |
| 659 | 20240319 | 092800 | 808236100 | 44700 | 44800 | 44800 | 44700 | 231 |
| 660 | 20240319 | 092700 | 797887500 | 44800 | 44650 | 44800 | 44650 | 120 |
| 661 | 20240319 | 092600 | 792520600 | 44600 | 44750 | 44750 | 44600 | 170 |
| 662 | 20240319 | 092500 | 784935900 | 44700 | 44750 | 44750 | 44700 | 222 |
| 663 | 20240319 | 092400 | 775003100 | 44750 | 44750 | 44750 | 44700 | 94 |
| 664 | 20240319 | 092300 | 770797100 | 44750 | 44900 | 44900 | 44750 | 388 |
| 665 | 20240319 | 092200 | 753398400 | 44950 | 44950 | 44950 | 44850 | 71 |
| 666 | 20240319 | 092100 | 750213050 | 44950 | 44750 | 44950 | 44700 | 373 |
| 667 | 20240319 | 092000 | 733476150 | 44600 | 44500 | 44900 | 44500 | 1174 |
| 668 | 20240319 | 091900 | 680956750 | 44600 | 44600 | 44600 | 44550 | 294 |
| 669 | 20240319 | 091800 | 667854100 | 44550 | 44500 | 44550 | 44450 | 327 |
| 670 | 20240319 | 091700 | 653291550 | 44500 | 44600 | 44600 | 44500 | 159 |
| 671 | 20240319 | 091600 | 646210350 | 44450 | 44550 | 44600 | 44450 | 82 |
| 672 | 20240319 | 091500 | 642557200 | 44600 | 44550 | 44600 | 44550 | 1037 |
| 673 | 20240319 | 091400 | 596337950 | 44550 | 44400 | 44550 | 44350 | 1563 |
| 674 | 20240319 | 091300 | 526901150 | 44350 | 44400 | 44400 | 44350 | 175 |
| 675 | 20240319 | 091200 | 519134050 | 44350 | 44400 | 44400 | 44350 | 78 |
| 676 | 20240319 | 091100 | 515673000 | 44350 | 44400 | 44450 | 44350 | 483 |
| 677 | 20240319 | 091000 | 494227000 | 44400 | 44400 | 44450 | 44350 | 161 |
| 678 | 20240319 | 090900 | 487079200 | 44400 | 44350 | 44450 | 44350 | 245 |
| 679 | 20240319 | 090800 | 476205450 | 44350 | 44300 | 44400 | 44300 | 402 |
| 680 | 20240319 | 090700 | 458375250 | 44350 | 44350 | 44400 | 44350 | 518 |
| 681 | 20240319 | 090600 | 435401350 | 44400 | 44400 | 44450 | 44350 | 321 |
| 682 | 20240319 | 090500 | 421144950 | 44450 | 44500 | 44500 | 44400 | 576 |
| 683 | 20240319 | 090400 | 395558650 | 44500 | 44500 | 44550 | 44400 | 456 |
| 684 | 20240319 | 090300 | 375279750 | 44550 | 44500 | 44550 | 44500 | 258 |
| 685 | 20240319 | 090200 | 363793250 | 44550 | 44350 | 44650 | 44350 | 368 |
| 686 | 20240319 | 090100 | 347456800 | 44300 | 44750 | 44750 | 44300 | 5357 |
| 687 | 20240319 | 090000 | 108703350 | 44900 | 44850 | 44950 | 44650 | 2424 |