35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 200600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 3 | 20240315 | 200500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240315 | 200400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240315 | 200300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240315 | 200200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240315 | 200100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240315 | 200000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240315 | 195900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240315 | 195800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240315 | 195700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240315 | 195600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240315 | 195500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240315 | 195400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240315 | 195300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240315 | 195200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240315 | 195100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240315 | 195000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240315 | 194900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240315 | 194800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240315 | 194700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240315 | 194600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240315 | 194500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240315 | 194400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240315 | 194300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240315 | 194200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240315 | 194100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240315 | 194000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240315 | 193900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240315 | 193800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240315 | 193700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240315 | 193600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 33 | 20240315 | 193500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240315 | 193400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240315 | 193300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240315 | 193200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240315 | 193100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240315 | 193000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240315 | 192900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240315 | 192800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240315 | 192700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240315 | 192600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240315 | 192500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240315 | 192400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240315 | 192300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240315 | 192200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240315 | 192100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240315 | 192000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240315 | 191900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240315 | 191800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240315 | 191700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240315 | 191600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240315 | 191500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240315 | 191400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240315 | 191300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240315 | 191200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240315 | 191100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240315 | 191000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240315 | 190900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240315 | 190800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240315 | 190700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240315 | 190600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 63 | 20240315 | 190500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240315 | 190400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240315 | 190300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240315 | 190200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240315 | 190100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240315 | 190000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240315 | 185900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240315 | 185800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240315 | 185700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240315 | 185600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240315 | 185500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240315 | 185400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240315 | 185300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240315 | 185200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240315 | 185100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240315 | 185000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240315 | 184900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240315 | 184800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240315 | 184700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240315 | 184600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240315 | 184500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240315 | 184400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240315 | 184300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240315 | 184200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240315 | 184100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240315 | 184000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240315 | 183900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240315 | 183800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240315 | 183700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240315 | 183600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 93 | 20240315 | 183500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240315 | 183400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240315 | 183300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240315 | 183200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240315 | 183100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240315 | 183000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240315 | 182900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240315 | 182800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240315 | 182700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240315 | 182600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240315 | 182500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240315 | 182400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240315 | 182300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240315 | 182200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240315 | 182100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240315 | 182000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240315 | 181900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240315 | 181800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240315 | 181700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240315 | 181600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240315 | 181500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240315 | 181400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240315 | 181300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240315 | 181200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240315 | 181100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240315 | 181000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240315 | 180900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240315 | 180800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240315 | 180700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240315 | 180600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 123 | 20240315 | 180500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240315 | 180400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240315 | 180300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240315 | 180200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240315 | 180100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240315 | 180000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240315 | 175900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240315 | 175800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240315 | 175700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240315 | 175600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240315 | 175500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240315 | 175400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240315 | 175300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240315 | 175200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240315 | 175100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240315 | 175000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240315 | 174900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240315 | 174800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240315 | 174700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240315 | 174600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240315 | 174500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240315 | 174400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240315 | 174300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240315 | 174200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240315 | 174100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240315 | 174000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240315 | 173900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240315 | 173800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240315 | 173700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240315 | 173600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 153 | 20240315 | 173500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240315 | 173400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240315 | 173300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240315 | 173200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240315 | 173100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240315 | 173000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240315 | 172900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240315 | 172800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240315 | 172700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240315 | 172600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240315 | 172500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240315 | 172400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240315 | 172300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240315 | 172200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240315 | 172100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240315 | 172000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240315 | 171900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240315 | 171800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240315 | 171700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240315 | 171600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240315 | 171500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240315 | 171400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240315 | 171300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240315 | 171200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240315 | 171100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240315 | 171000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240315 | 170900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240315 | 170800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240315 | 170700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240315 | 170600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 183 | 20240315 | 170500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240315 | 170400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240315 | 170300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240315 | 170200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240315 | 170100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240315 | 170000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240315 | 165900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240315 | 165800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240315 | 165700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240315 | 165600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240315 | 165500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240315 | 165400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240315 | 165300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240315 | 165200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240315 | 165100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240315 | 165000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240315 | 164900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240315 | 164800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240315 | 164700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240315 | 164600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240315 | 164500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240315 | 164400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240315 | 164300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240315 | 164200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240315 | 164100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240315 | 164000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240315 | 163900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240315 | 163800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240315 | 163700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240315 | 163600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 213 | 20240315 | 163500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240315 | 163400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240315 | 163300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240315 | 163200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240315 | 163100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240315 | 163000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240315 | 162900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240315 | 162800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240315 | 162700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240315 | 162600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240315 | 162500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240315 | 162400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240315 | 162300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20240315 | 162200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240315 | 162100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240315 | 162000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240315 | 161900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240315 | 161800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240315 | 161700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240315 | 161600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240315 | 161500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240315 | 161400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20240315 | 161300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20240315 | 161200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20240315 | 161100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20240315 | 161000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20240315 | 160900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20240315 | 160800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20240315 | 160700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20240315 | 160600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 243 | 20240315 | 160500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20240315 | 160400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20240315 | 160300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20240315 | 160200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20240315 | 160100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20240315 | 160000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20240315 | 155900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20240315 | 155800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20240315 | 155700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20240315 | 155600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20240315 | 155500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20240315 | 155400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20240315 | 155300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20240315 | 155200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20240315 | 155100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20240315 | 155000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20240315 | 154900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20240315 | 154800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20240315 | 154700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20240315 | 154600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20240315 | 154500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20240315 | 154400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20240315 | 154300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20240315 | 154200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20240315 | 154100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20240315 | 154000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20240315 | 153900 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20240315 | 153800 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20240315 | 153700 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20240315 | 153600 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 273 | 20240315 | 153500 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20240315 | 153400 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20240315 | 153300 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20240315 | 153200 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20240315 | 153100 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20240315 | 153000 | 7735371900 | 43100 | 43100 | 43100 | 43100 | 8136 |
| 279 | 20240315 | 152900 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20240315 | 152800 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20240315 | 152700 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20240315 | 152600 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20240315 | 152500 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20240315 | 152400 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20240315 | 152300 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20240315 | 152200 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20240315 | 152100 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20240315 | 152000 | 7384710300 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20240315 | 151900 | 7384710300 | 43100 | 43050 | 43200 | 43050 | 400 |
| 290 | 20240315 | 151800 | 7367463500 | 43100 | 43150 | 43150 | 43050 | 231 |
| 291 | 20240315 | 151700 | 7357517600 | 43050 | 43100 | 43150 | 43050 | 589 |
| 292 | 20240315 | 151600 | 7332134800 | 43050 | 43100 | 43100 | 43050 | 328 |
| 293 | 20240315 | 151500 | 7318014100 | 43050 | 43050 | 43100 | 43050 | 822 |
| 294 | 20240315 | 151400 | 7282621450 | 43100 | 43150 | 43150 | 43050 | 439 |
| 295 | 20240315 | 151300 | 7263695800 | 43100 | 43100 | 43150 | 43050 | 336 |
| 296 | 20240315 | 151200 | 7249217650 | 43100 | 43050 | 43100 | 43050 | 338 |
| 297 | 20240315 | 151100 | 7234663750 | 43050 | 43000 | 43050 | 43000 | 902 |
| 298 | 20240315 | 151000 | 7195866500 | 43000 | 43050 | 43050 | 43000 | 315 |
| 299 | 20240315 | 150900 | 7182320000 | 43050 | 43050 | 43050 | 43000 | 684 |
| 300 | 20240315 | 150800 | 7152902750 | 43050 | 43100 | 43100 | 43000 | 919 |
| 301 | 20240315 | 150700 | 7113358850 | 43100 | 43100 | 43100 | 43050 | 301 |
| 302 | 20240315 | 150600 | 7100399850 | 43050 | 43150 | 43150 | 43050 | 1204 |
| 303 | 20240315 | 150500 | 7048535850 | 43150 | 43100 | 43150 | 43100 | 324 |
| 304 | 20240315 | 150400 | 7034570700 | 43150 | 43100 | 43150 | 43100 | 454 |
| 305 | 20240315 | 150300 | 7015000650 | 43100 | 43050 | 43150 | 43050 | 164 |
| 306 | 20240315 | 150200 | 7007931750 | 43050 | 43100 | 43100 | 43050 | 528 |
| 307 | 20240315 | 150100 | 6985179550 | 43100 | 43100 | 43100 | 43050 | 145 |
| 308 | 20240315 | 150000 | 6978933850 | 43100 | 43050 | 43100 | 43050 | 547 |
| 309 | 20240315 | 145900 | 6955360200 | 43050 | 43050 | 43050 | 43000 | 553 |
| 310 | 20240315 | 145800 | 6931564300 | 43100 | 43000 | 43100 | 43000 | 78 |
| 311 | 20240315 | 145700 | 6928207200 | 43000 | 43050 | 43100 | 43000 | 298 |
| 312 | 20240315 | 145600 | 6915375250 | 43000 | 43000 | 43050 | 43000 | 544 |
| 313 | 20240315 | 145500 | 6891964550 | 43000 | 43000 | 43050 | 43000 | 416 |
| 314 | 20240315 | 145400 | 6874075900 | 43000 | 43050 | 43050 | 43000 | 525 |
| 315 | 20240315 | 145300 | 6851494350 | 43000 | 43050 | 43100 | 43000 | 934 |
| 316 | 20240315 | 145200 | 6811290700 | 43050 | 43100 | 43100 | 43050 | 174 |
| 317 | 20240315 | 145100 | 6803797200 | 43100 | 43150 | 43150 | 43050 | 275 |
| 318 | 20240315 | 145000 | 6791939700 | 43150 | 43150 | 43150 | 43100 | 66 |
| 319 | 20240315 | 144900 | 6789094550 | 43100 | 43100 | 43150 | 43100 | 79 |
| 320 | 20240315 | 144800 | 6785688700 | 43100 | 43150 | 43150 | 43100 | 94 |
| 321 | 20240315 | 144700 | 6781636850 | 43100 | 43050 | 43100 | 43000 | 185 |
| 322 | 20240315 | 144600 | 6773665800 | 43050 | 43050 | 43050 | 43000 | 536 |
| 323 | 20240315 | 144500 | 6750605500 | 43050 | 43000 | 43050 | 43000 | 532 |
| 324 | 20240315 | 144400 | 6727705650 | 43050 | 43050 | 43050 | 43000 | 91 |
| 325 | 20240315 | 144300 | 6723788250 | 43050 | 43050 | 43050 | 43000 | 181 |
| 326 | 20240315 | 144200 | 6715998450 | 43050 | 43100 | 43100 | 43000 | 2438 |
| 327 | 20240315 | 144100 | 6611058200 | 43100 | 43150 | 43150 | 43050 | 169 |
| 328 | 20240315 | 144000 | 6603779850 | 43150 | 43100 | 43150 | 43050 | 304 |
| 329 | 20240315 | 143900 | 6590680800 | 43100 | 43100 | 43100 | 43050 | 209 |
| 330 | 20240315 | 143800 | 6581673800 | 43100 | 43100 | 43100 | 43050 | 119 |
| 331 | 20240315 | 143700 | 6576546750 | 43100 | 43100 | 43100 | 43100 | 116 |
| 332 | 20240315 | 143600 | 6571547150 | 43050 | 43100 | 43100 | 43050 | 175 |
| 333 | 20240315 | 143500 | 6564010300 | 43050 | 43150 | 43150 | 43050 | 1915 |
| 334 | 20240315 | 143400 | 6481489100 | 43150 | 43150 | 43150 | 43100 | 139 |
| 335 | 20240315 | 143300 | 6475496050 | 43150 | 43150 | 43150 | 43150 | 65 |
| 336 | 20240315 | 143200 | 6472691300 | 43150 | 43150 | 43200 | 43150 | 448 |
| 337 | 20240315 | 143100 | 6453360050 | 43200 | 43200 | 43200 | 43200 | 6 |
| 338 | 20240315 | 143000 | 6453100850 | 43150 | 43150 | 43150 | 43150 | 1 |
| 339 | 20240315 | 142900 | 6453057700 | 43150 | 43200 | 43200 | 43150 | 458 |
| 340 | 20240315 | 142800 | 6433274600 | 43200 | 43200 | 43200 | 43200 | 5 |
| 341 | 20240315 | 142700 | 6433058600 | 43150 | 43200 | 43200 | 43150 | 37 |
| 342 | 20240315 | 142600 | 6431460700 | 43200 | 43150 | 43200 | 43150 | 518 |
| 343 | 20240315 | 142500 | 6409108250 | 43150 | 43150 | 43200 | 43150 | 140 |
| 344 | 20240315 | 142400 | 6403067000 | 43150 | 43150 | 43150 | 43150 | 473 |
| 345 | 20240315 | 142300 | 6382657050 | 43200 | 43150 | 43200 | 43150 | 92 |
| 346 | 20240315 | 142200 | 6378685750 | 43200 | 43200 | 43200 | 43200 | 15 |
| 347 | 20240315 | 142100 | 6378037750 | 43200 | 43150 | 43200 | 43150 | 249 |
| 348 | 20240315 | 142000 | 6367292650 | 43150 | 43150 | 43150 | 43150 | 56 |
| 349 | 20240315 | 141900 | 6364876250 | 43150 | 43150 | 43150 | 43150 | 170 |
| 350 | 20240315 | 141800 | 6357540750 | 43100 | 43150 | 43150 | 43100 | 83 |
| 351 | 20240315 | 141700 | 6353961600 | 43100 | 43200 | 43200 | 43100 | 589 |
| 352 | 20240315 | 141600 | 6328557800 | 43150 | 43200 | 43200 | 43150 | 851 |
| 353 | 20240315 | 141500 | 6291796100 | 43200 | 43150 | 43200 | 43150 | 314 |
| 354 | 20240315 | 141400 | 6278246750 | 43150 | 43150 | 43200 | 43150 | 115 |
| 355 | 20240315 | 141300 | 6273284450 | 43200 | 43150 | 43200 | 43150 | 30 |
| 356 | 20240315 | 141200 | 6271989700 | 43150 | 43150 | 43150 | 43150 | 443 |
| 357 | 20240315 | 141100 | 6252874250 | 43100 | 43150 | 43150 | 43100 | 593 |
| 358 | 20240315 | 141000 | 6227288400 | 43100 | 43150 | 43150 | 43100 | 608 |
| 359 | 20240315 | 140900 | 6201060100 | 43150 | 43200 | 43200 | 43150 | 100 |
| 360 | 20240315 | 140800 | 6196744850 | 43150 | 43200 | 43200 | 43150 | 520 |
| 361 | 20240315 | 140700 | 6174306100 | 43200 | 43200 | 43250 | 43200 | 159 |
| 362 | 20240315 | 140600 | 6167437050 | 43200 | 43200 | 43200 | 43150 | 245 |
| 363 | 20240315 | 140500 | 6156854500 | 43200 | 43150 | 43250 | 43150 | 216 |
| 364 | 20240315 | 140400 | 6147523550 | 43150 | 43250 | 43300 | 43150 | 335 |
| 365 | 20240315 | 140300 | 6133035750 | 43200 | 43200 | 43200 | 43200 | 15 |
| 366 | 20240315 | 140200 | 6132387750 | 43100 | 43100 | 43300 | 43100 | 689 |
| 367 | 20240315 | 140100 | 6102634250 | 43100 | 43150 | 43150 | 43100 | 34 |
| 368 | 20240315 | 140000 | 6101167200 | 43150 | 43150 | 43150 | 43100 | 133 |
| 369 | 20240315 | 135900 | 6095428750 | 43150 | 43150 | 43150 | 43100 | 96 |
| 370 | 20240315 | 135800 | 6091287900 | 43150 | 43150 | 43150 | 43100 | 595 |
| 371 | 20240315 | 135700 | 6065642250 | 43100 | 43100 | 43150 | 43100 | 259 |
| 372 | 20240315 | 135600 | 6054473400 | 43100 | 43100 | 43150 | 43100 | 128 |
| 373 | 20240315 | 135500 | 6048955650 | 43100 | 43100 | 43150 | 43100 | 151 |
| 374 | 20240315 | 135400 | 6042446150 | 43100 | 43100 | 43150 | 43100 | 21 |
| 375 | 20240315 | 135300 | 6041540500 | 43150 | 43150 | 43150 | 43100 | 131 |
| 376 | 20240315 | 135200 | 6035893900 | 43100 | 43100 | 43150 | 43100 | 114 |
| 377 | 20240315 | 135100 | 6030980450 | 43100 | 43150 | 43200 | 43100 | 578 |
| 378 | 20240315 | 135000 | 6006044400 | 43200 | 43200 | 43200 | 43200 | 22 |
| 379 | 20240315 | 134900 | 6005094000 | 43200 | 43150 | 43200 | 43150 | 407 |
| 380 | 20240315 | 134800 | 5987531500 | 43150 | 43200 | 43200 | 43150 | 128 |
| 381 | 20240315 | 134700 | 5982008050 | 43150 | 43200 | 43200 | 43150 | 116 |
| 382 | 20240315 | 134600 | 5977001300 | 43200 | 43300 | 43300 | 43200 | 2158 |
| 383 | 20240315 | 134500 | 5883715350 | 43300 | 43300 | 43350 | 43250 | 221 |
| 384 | 20240315 | 134400 | 5874148850 | 43300 | 43250 | 43300 | 43250 | 92 |
| 385 | 20240315 | 134300 | 5870168600 | 43300 | 43300 | 43300 | 43300 | 9 |
| 386 | 20240315 | 134200 | 5869778900 | 43250 | 43300 | 43300 | 43250 | 25 |
| 387 | 20240315 | 134100 | 5868697400 | 43300 | 43300 | 43350 | 43300 | 101 |
| 388 | 20240315 | 134000 | 5864323850 | 43300 | 43350 | 43350 | 43300 | 217 |
| 389 | 20240315 | 133900 | 5854927250 | 43300 | 43400 | 43400 | 43300 | 24 |
| 390 | 20240315 | 133800 | 5853887150 | 43400 | 43300 | 43400 | 43300 | 42 |
| 391 | 20240315 | 133700 | 5852065900 | 43300 | 43400 | 43400 | 43300 | 73 |
| 392 | 20240315 | 133600 | 5848904300 | 43350 | 43400 | 43400 | 43300 | 1877 |
| 393 | 20240315 | 133500 | 5767536000 | 43400 | 43400 | 43400 | 43400 | 107 |
| 394 | 20240315 | 133400 | 5762892200 | 43400 | 43350 | 43400 | 43350 | 849 |
| 395 | 20240315 | 133300 | 5726045650 | 43400 | 43400 | 43400 | 43400 | 309 |
| 396 | 20240315 | 133200 | 5712635050 | 43450 | 43450 | 43450 | 43450 | 9 |
| 397 | 20240315 | 133100 | 5712244000 | 43400 | 43400 | 43400 | 43400 | 1 |
| 398 | 20240315 | 133000 | 5712200600 | 43400 | 43400 | 43450 | 43400 | 115 |
| 399 | 20240315 | 132900 | 5707209350 | 43450 | 43500 | 43500 | 43400 | 1007 |
| 400 | 20240315 | 132800 | 5663456000 | 43500 | 43450 | 43500 | 43450 | 51 |
| 401 | 20240315 | 132700 | 5661240000 | 43500 | 43550 | 43550 | 43450 | 498 |
| 402 | 20240315 | 132600 | 5639580950 | 43500 | 43450 | 43550 | 43450 | 108 |
| 403 | 20240315 | 132500 | 5634883300 | 43500 | 43500 | 43500 | 43450 | 606 |
| 404 | 20240315 | 132400 | 5608524200 | 43500 | 43550 | 43600 | 43500 | 176 |
| 405 | 20240315 | 132300 | 5600861900 | 43600 | 43600 | 43600 | 43600 | 18 |
| 406 | 20240315 | 132200 | 5600077100 | 43600 | 43550 | 43600 | 43550 | 21 |
| 407 | 20240315 | 132100 | 5599162250 | 43550 | 43600 | 43650 | 43550 | 206 |
| 408 | 20240315 | 132000 | 5590188400 | 43600 | 43600 | 43600 | 43600 | 86 |
| 409 | 20240315 | 131900 | 5586438800 | 43600 | 43700 | 43700 | 43600 | 497 |
| 410 | 20240315 | 131800 | 5564745250 | 43700 | 43650 | 43700 | 43650 | 134 |
| 411 | 20240315 | 131700 | 5558889700 | 43700 | 43700 | 43700 | 43700 | 80 |
| 412 | 20240315 | 131600 | 5555393700 | 43700 | 43600 | 43700 | 43600 | 679 |
| 413 | 20240315 | 131500 | 5525764150 | 43600 | 43500 | 43600 | 43500 | 726 |
| 414 | 20240315 | 131400 | 5494166900 | 43500 | 43450 | 43500 | 43450 | 173 |
| 415 | 20240315 | 131300 | 5486649500 | 43450 | 43500 | 43500 | 43450 | 259 |
| 416 | 20240315 | 131200 | 5475383200 | 43450 | 43500 | 43500 | 43450 | 104 |
| 417 | 20240315 | 131100 | 5470864350 | 43500 | 43500 | 43500 | 43500 | 87 |
| 418 | 20240315 | 131000 | 5467079850 | 43500 | 43500 | 43500 | 43450 | 73 |
| 419 | 20240315 | 130900 | 5463906850 | 43500 | 43450 | 43500 | 43450 | 644 |
| 420 | 20240315 | 130800 | 5435919650 | 43450 | 43450 | 43450 | 43450 | 12 |
| 421 | 20240315 | 130700 | 5435398250 | 43450 | 43400 | 43450 | 43400 | 15 |
| 422 | 20240315 | 130600 | 5434747050 | 43400 | 43400 | 43400 | 43400 | 377 |
| 423 | 20240315 | 130500 | 5418385250 | 43400 | 43400 | 43400 | 43400 | 24 |
| 424 | 20240315 | 130400 | 5417343650 | 43400 | 43350 | 43400 | 43350 | 807 |
| 425 | 20240315 | 130300 | 5382354900 | 43350 | 43350 | 43350 | 43350 | 105 |
| 426 | 20240315 | 130200 | 5377803150 | 43400 | 43300 | 43400 | 43300 | 2087 |
| 427 | 20240315 | 130100 | 5287377050 | 43300 | 43300 | 43300 | 43250 | 7 |
| 428 | 20240315 | 130000 | 5287074000 | 43250 | 43300 | 43300 | 43250 | 70 |
| 429 | 20240315 | 125900 | 5284046150 | 43250 | 43300 | 43300 | 43250 | 157 |
| 430 | 20240315 | 125800 | 5277250900 | 43300 | 43250 | 43300 | 43250 | 44 |
| 431 | 20240315 | 125700 | 5275347250 | 43250 | 43250 | 43250 | 43250 | 52 |
| 432 | 20240315 | 125600 | 5273098250 | 43200 | 43250 | 43250 | 43200 | 962 |
| 433 | 20240315 | 125500 | 5231500500 | 43250 | 43200 | 43300 | 43200 | 62 |
| 434 | 20240315 | 125400 | 5228818950 | 43200 | 43250 | 43250 | 43200 | 100 |
| 435 | 20240315 | 125300 | 5224498600 | 43300 | 43300 | 43300 | 43250 | 297 |
| 436 | 20240315 | 125200 | 5211646550 | 43300 | 43300 | 43300 | 43300 | 6 |
| 437 | 20240315 | 125100 | 5211386750 | 43300 | 43250 | 43300 | 43250 | 175 |
| 438 | 20240315 | 125000 | 5203817950 | 43250 | 43200 | 43300 | 43200 | 150 |
| 439 | 20240315 | 124900 | 5197329000 | 43300 | 43300 | 43300 | 43300 | 26 |
| 440 | 20240315 | 124800 | 5196203200 | 43300 | 43250 | 43300 | 43200 | 236 |
| 441 | 20240315 | 124700 | 5185996000 | 43250 | 43250 | 43250 | 43250 | 79 |
| 442 | 20240315 | 124600 | 5182579250 | 43250 | 43250 | 43250 | 43200 | 58 |
| 443 | 20240315 | 124500 | 5180071100 | 43250 | 43250 | 43250 | 43200 | 120 |
| 444 | 20240315 | 124400 | 5174884650 | 43200 | 43250 | 43250 | 43200 | 120 |
| 445 | 20240315 | 124300 | 5169694750 | 43200 | 43200 | 43250 | 43200 | 77 |
| 446 | 20240315 | 124200 | 5166365850 | 43200 | 43200 | 43250 | 43200 | 141 |
| 447 | 20240315 | 124100 | 5160273600 | 43200 | 43200 | 43250 | 43200 | 127 |
| 448 | 20240315 | 124000 | 5154781450 | 43250 | 43200 | 43250 | 43200 | 41 |
| 449 | 20240315 | 123900 | 5153008950 | 43250 | 43200 | 43250 | 43200 | 31 |
| 450 | 20240315 | 123800 | 5151669400 | 43250 | 43250 | 43250 | 43250 | 39 |
| 451 | 20240315 | 123700 | 5149982650 | 43250 | 43250 | 43250 | 43250 | 16 |
| 452 | 20240315 | 123600 | 5149290650 | 43250 | 43300 | 43300 | 43250 | 35 |
| 453 | 20240315 | 123500 | 5147776800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 454 | 20240315 | 123400 | 5147776800 | 43300 | 43200 | 43300 | 43200 | 665 |
| 455 | 20240315 | 123300 | 5119041000 | 43250 | 43300 | 43300 | 43200 | 218 |
| 456 | 20240315 | 123200 | 5109612300 | 43250 | 43250 | 43250 | 43250 | 4 |
| 457 | 20240315 | 123100 | 5109439300 | 43300 | 43250 | 43300 | 43250 | 21 |
| 458 | 20240315 | 123000 | 5108531000 | 43250 | 43250 | 43250 | 43200 | 236 |
| 459 | 20240315 | 122900 | 5098327700 | 43250 | 43250 | 43250 | 43250 | 11 |
| 460 | 20240315 | 122800 | 5097851950 | 43200 | 43250 | 43250 | 43200 | 531 |
| 461 | 20240315 | 122700 | 5074912300 | 43250 | 43250 | 43250 | 43250 | 582 |
| 462 | 20240315 | 122600 | 5049740800 | 43250 | 43250 | 43250 | 43250 | 5 |
| 463 | 20240315 | 122500 | 5049524550 | 43250 | 43250 | 43250 | 43250 | 3 |
| 464 | 20240315 | 122400 | 5049394800 | 43250 | 43200 | 43250 | 43200 | 43 |
| 465 | 20240315 | 122300 | 5047536700 | 43200 | 43200 | 43200 | 43200 | 23 |
| 466 | 20240315 | 122200 | 5046543100 | 43200 | 43200 | 43250 | 43200 | 67 |
| 467 | 20240315 | 122100 | 5043648450 | 43200 | 43150 | 43200 | 43150 | 290 |
| 468 | 20240315 | 122000 | 5031133400 | 43200 | 43200 | 43200 | 43200 | 21 |
| 469 | 20240315 | 121900 | 5030226200 | 43200 | 43150 | 43200 | 43150 | 126 |
| 470 | 20240315 | 121800 | 5024784150 | 43200 | 43200 | 43200 | 43200 | 149 |
| 471 | 20240315 | 121700 | 5018347350 | 43200 | 43250 | 43250 | 43200 | 6 |
| 472 | 20240315 | 121600 | 5018087950 | 43200 | 43200 | 43200 | 43200 | 0 |
| 473 | 20240315 | 121500 | 5018087950 | 43200 | 43200 | 43250 | 43200 | 63 |
| 474 | 20240315 | 121400 | 5015366300 | 43200 | 43200 | 43250 | 43200 | 462 |
| 475 | 20240315 | 121300 | 4995407800 | 43200 | 43250 | 43250 | 43200 | 149 |
| 476 | 20240315 | 121200 | 4988969400 | 43250 | 43250 | 43250 | 43250 | 3 |
| 477 | 20240315 | 121100 | 4988839650 | 43250 | 43250 | 43250 | 43200 | 52 |
| 478 | 20240315 | 121000 | 4986590700 | 43250 | 43250 | 43250 | 43250 | 42 |
| 479 | 20240315 | 120900 | 4984774200 | 43200 | 43200 | 43200 | 43200 | 10 |
| 480 | 20240315 | 120800 | 4984342200 | 43200 | 43200 | 43200 | 43200 | 14 |
| 481 | 20240315 | 120700 | 4983737400 | 43200 | 43200 | 43200 | 43150 | 34 |
| 482 | 20240315 | 120600 | 4982269600 | 43200 | 43200 | 43200 | 43200 | 359 |
| 483 | 20240315 | 120500 | 4966760800 | 43200 | 43200 | 43200 | 43200 | 13 |
| 484 | 20240315 | 120400 | 4966199200 | 43200 | 43150 | 43200 | 43150 | 406 |
| 485 | 20240315 | 120300 | 4948675500 | 43200 | 43200 | 43200 | 43200 | 82 |
| 486 | 20240315 | 120200 | 4945133100 | 43200 | 43200 | 43200 | 43150 | 46 |
| 487 | 20240315 | 120100 | 4943146350 | 43200 | 43200 | 43200 | 43200 | 6 |
| 488 | 20240315 | 120000 | 4942887150 | 43200 | 43150 | 43200 | 43150 | 82 |
| 489 | 20240315 | 115900 | 4939347850 | 43150 | 43150 | 43200 | 43150 | 94 |
| 490 | 20240315 | 115800 | 4935289400 | 43150 | 43150 | 43150 | 43150 | 45 |
| 491 | 20240315 | 115700 | 4933347650 | 43150 | 43150 | 43150 | 43150 | 416 |
| 492 | 20240315 | 115600 | 4915397250 | 43150 | 43200 | 43200 | 43150 | 58 |
| 493 | 20240315 | 115500 | 4912893150 | 43150 | 43150 | 43200 | 43150 | 69 |
| 494 | 20240315 | 115400 | 4909915650 | 43200 | 43150 | 43200 | 43150 | 62 |
| 495 | 20240315 | 115300 | 4907239500 | 43150 | 43150 | 43150 | 43100 | 100 |
| 496 | 20240315 | 115200 | 4902924550 | 43150 | 43150 | 43150 | 43150 | 114 |
| 497 | 20240315 | 115100 | 4898005450 | 43150 | 43150 | 43150 | 43150 | 84 |
| 498 | 20240315 | 115000 | 4894380850 | 43100 | 43150 | 43150 | 43100 | 51 |
| 499 | 20240315 | 114900 | 4892182600 | 43150 | 43150 | 43150 | 43150 | 69 |
| 500 | 20240315 | 114800 | 4889205250 | 43150 | 43150 | 43150 | 43150 | 34 |
| 501 | 20240315 | 114700 | 4887738150 | 43150 | 43100 | 43150 | 43100 | 52 |
| 502 | 20240315 | 114600 | 4885496850 | 43100 | 43150 | 43150 | 43100 | 76 |
| 503 | 20240315 | 114500 | 4882219850 | 43100 | 43150 | 43150 | 43100 | 392 |
| 504 | 20240315 | 114400 | 4865324600 | 43150 | 43100 | 43150 | 43100 | 697 |
| 505 | 20240315 | 114300 | 4835283350 | 43150 | 43100 | 43150 | 43100 | 28 |
| 506 | 20240315 | 114200 | 4834076250 | 43100 | 43100 | 43100 | 43100 | 77 |
| 507 | 20240315 | 114100 | 4830757550 | 43100 | 43150 | 43150 | 43100 | 882 |
| 508 | 20240315 | 114000 | 4792739650 | 43150 | 43200 | 43200 | 43150 | 413 |
| 509 | 20240315 | 113900 | 4774917850 | 43200 | 43250 | 43250 | 43200 | 2485 |
| 510 | 20240315 | 113800 | 4667565400 | 43250 | 43250 | 43250 | 43250 | 59 |
| 511 | 20240315 | 113700 | 4665013650 | 43250 | 43250 | 43250 | 43200 | 49 |
| 512 | 20240315 | 113600 | 4662895450 | 43200 | 43250 | 43300 | 43200 | 2701 |
| 513 | 20240315 | 113500 | 4546078700 | 43250 | 43250 | 43300 | 43250 | 1364 |
| 514 | 20240315 | 113400 | 4487077600 | 43300 | 43300 | 43300 | 43250 | 225 |
| 515 | 20240315 | 113300 | 4477339800 | 43300 | 43300 | 43300 | 43300 | 206 |
| 516 | 20240315 | 113200 | 4468420000 | 43300 | 43300 | 43350 | 43250 | 359 |
| 517 | 20240315 | 113100 | 4452881100 | 43300 | 43300 | 43350 | 43300 | 43 |
| 518 | 20240315 | 113000 | 4451018950 | 43300 | 43300 | 43300 | 43250 | 559 |
| 519 | 20240315 | 112900 | 4426815550 | 43300 | 43300 | 43300 | 43300 | 118 |
| 520 | 20240315 | 112800 | 4421706150 | 43300 | 43300 | 43300 | 43250 | 90 |
| 521 | 20240315 | 112700 | 4417811800 | 43300 | 43300 | 43300 | 43300 | 1 |
| 522 | 20240315 | 112600 | 4417768500 | 43250 | 43250 | 43250 | 43250 | 15 |
| 523 | 20240315 | 112500 | 4417119750 | 43250 | 43250 | 43300 | 43250 | 44 |
| 524 | 20240315 | 112400 | 4415216150 | 43250 | 43250 | 43300 | 43250 | 27 |
| 525 | 20240315 | 112300 | 4414048300 | 43250 | 43250 | 43250 | 43250 | 63 |
| 526 | 20240315 | 112200 | 4411323550 | 43250 | 43250 | 43250 | 43250 | 917 |
| 527 | 20240315 | 112100 | 4371663300 | 43200 | 43200 | 43200 | 43200 | 324 |
| 528 | 20240315 | 112000 | 4357666500 | 43200 | 43200 | 43200 | 43200 | 491 |
| 529 | 20240315 | 111900 | 4336455300 | 43200 | 43200 | 43200 | 43200 | 142 |
| 530 | 20240315 | 111800 | 4330320900 | 43200 | 43150 | 43200 | 43150 | 11 |
| 531 | 20240315 | 111700 | 4329845950 | 43150 | 43150 | 43150 | 43150 | 43 |
| 532 | 20240315 | 111600 | 4327990500 | 43100 | 43150 | 43150 | 43100 | 66 |
| 533 | 20240315 | 111500 | 4325143400 | 43150 | 43100 | 43150 | 43100 | 111 |
| 534 | 20240315 | 111400 | 4320358250 | 43100 | 43100 | 43100 | 43100 | 187 |
| 535 | 20240315 | 111300 | 4312298550 | 43200 | 43100 | 43200 | 43100 | 202 |
| 536 | 20240315 | 111200 | 4303591850 | 43100 | 43150 | 43150 | 43100 | 227 |
| 537 | 20240315 | 111100 | 4293806400 | 43150 | 43150 | 43200 | 43150 | 969 |
| 538 | 20240315 | 111000 | 4251994000 | 43150 | 43150 | 43200 | 43150 | 141 |
| 539 | 20240315 | 110900 | 4245909800 | 43150 | 43200 | 43200 | 43150 | 205 |
| 540 | 20240315 | 110800 | 4237064000 | 43200 | 43250 | 43250 | 43200 | 635 |
| 541 | 20240315 | 110700 | 4209631350 | 43200 | 43200 | 43250 | 43200 | 98 |
| 542 | 20240315 | 110600 | 4205394800 | 43250 | 43250 | 43250 | 43200 | 92 |
| 543 | 20240315 | 110500 | 4201417550 | 43250 | 43200 | 43250 | 43200 | 88 |
| 544 | 20240315 | 110400 | 4197615600 | 43250 | 43350 | 43350 | 43250 | 944 |
| 545 | 20240315 | 110300 | 4156747000 | 43350 | 43300 | 43350 | 43300 | 240 |
| 546 | 20240315 | 110200 | 4146348950 | 43300 | 43300 | 43350 | 43300 | 210 |
| 547 | 20240315 | 110100 | 4137253600 | 43250 | 43250 | 43250 | 43250 | 1 |
| 548 | 20240315 | 110000 | 4137210350 | 43250 | 43300 | 43300 | 43250 | 214 |
| 549 | 20240315 | 105900 | 4127951000 | 43300 | 43350 | 43350 | 43300 | 229 |
| 550 | 20240315 | 105800 | 4118028850 | 43350 | 43300 | 43350 | 43300 | 62 |
| 551 | 20240315 | 105700 | 4115342800 | 43300 | 43300 | 43300 | 43250 | 75 |
| 552 | 20240315 | 105600 | 4112095350 | 43300 | 43300 | 43300 | 43250 | 14 |
| 553 | 20240315 | 105500 | 4111489350 | 43300 | 43200 | 43300 | 43200 | 83 |
| 554 | 20240315 | 105400 | 4107899400 | 43250 | 43200 | 43250 | 43200 | 124 |
| 555 | 20240315 | 105300 | 4102539150 | 43200 | 43200 | 43200 | 43200 | 69 |
| 556 | 20240315 | 105200 | 4099558350 | 43200 | 43200 | 43200 | 43200 | 5 |
| 557 | 20240315 | 105100 | 4099342350 | 43200 | 43100 | 43200 | 43100 | 249 |
| 558 | 20240315 | 105000 | 4088590800 | 43150 | 43100 | 43200 | 43100 | 630 |
| 559 | 20240315 | 104900 | 4061414550 | 43100 | 43150 | 43150 | 43100 | 155 |
| 560 | 20240315 | 104800 | 4054731050 | 43100 | 43150 | 43150 | 43100 | 73 |
| 561 | 20240315 | 104700 | 4051583100 | 43150 | 43150 | 43150 | 43150 | 403 |
| 562 | 20240315 | 104600 | 4034193650 | 43150 | 43150 | 43150 | 43100 | 165 |
| 563 | 20240315 | 104500 | 4027075950 | 43150 | 43150 | 43200 | 43100 | 865 |
| 564 | 20240315 | 104400 | 3989754950 | 43150 | 43150 | 43150 | 43150 | 357 |
| 565 | 20240315 | 104300 | 3974350400 | 43150 | 43250 | 43250 | 43150 | 204 |
| 566 | 20240315 | 104200 | 3965543100 | 43200 | 43250 | 43250 | 43150 | 810 |
| 567 | 20240315 | 104100 | 3930542800 | 43250 | 43350 | 43350 | 43250 | 248 |
| 568 | 20240315 | 104000 | 3919807100 | 43300 | 43350 | 43350 | 43300 | 207 |
| 569 | 20240315 | 103900 | 3910843500 | 43300 | 43350 | 43350 | 43300 | 245 |
| 570 | 20240315 | 103800 | 3900233650 | 43350 | 43350 | 43350 | 43350 | 96 |
| 571 | 20240315 | 103700 | 3896072050 | 43350 | 43350 | 43350 | 43350 | 25 |
| 572 | 20240315 | 103600 | 3894988300 | 43350 | 43400 | 43400 | 43300 | 323 |
| 573 | 20240315 | 103500 | 3880991050 | 43350 | 43350 | 43400 | 43350 | 178 |
| 574 | 20240315 | 103400 | 3873274700 | 43400 | 43400 | 43400 | 43350 | 255 |
| 575 | 20240315 | 103300 | 3862209200 | 43400 | 43450 | 43500 | 43350 | 128 |
| 576 | 20240315 | 103200 | 3856653350 | 43500 | 43450 | 43500 | 43400 | 28 |
| 577 | 20240315 | 103100 | 3855436600 | 43450 | 43450 | 43450 | 43350 | 69 |
| 578 | 20240315 | 103000 | 3852440300 | 43450 | 43450 | 43450 | 43450 | 449 |
| 579 | 20240315 | 102900 | 3832931250 | 43400 | 43450 | 43450 | 43400 | 40 |
| 580 | 20240315 | 102800 | 3831194650 | 43350 | 43350 | 43400 | 43350 | 558 |
| 581 | 20240315 | 102700 | 3806983300 | 43350 | 43300 | 43400 | 43300 | 881 |
| 582 | 20240315 | 102600 | 3768782950 | 43300 | 43300 | 43300 | 43300 | 105 |
| 583 | 20240315 | 102500 | 3764236450 | 43300 | 43350 | 43350 | 43300 | 459 |
| 584 | 20240315 | 102400 | 3744360800 | 43350 | 43350 | 43350 | 43300 | 197 |
| 585 | 20240315 | 102300 | 3735828350 | 43350 | 43350 | 43350 | 43350 | 12 |
| 586 | 20240315 | 102200 | 3735308150 | 43350 | 43300 | 43350 | 43300 | 19 |
| 587 | 20240315 | 102100 | 3734484800 | 43300 | 43350 | 43350 | 43300 | 95 |
| 588 | 20240315 | 102000 | 3730366850 | 43350 | 43350 | 43350 | 43350 | 421 |
| 589 | 20240315 | 101900 | 3712116500 | 43300 | 43300 | 43300 | 43300 | 4 |
| 590 | 20240315 | 101800 | 3711943300 | 43300 | 43300 | 43300 | 43250 | 447 |
| 591 | 20240315 | 101700 | 3692590400 | 43300 | 43300 | 43300 | 43250 | 588 |
| 592 | 20240315 | 101600 | 3667140000 | 43300 | 43300 | 43300 | 43250 | 40 |
| 593 | 20240315 | 101500 | 3665409750 | 43300 | 43300 | 43350 | 43250 | 1438 |
| 594 | 20240315 | 101400 | 3603148800 | 43350 | 43350 | 43400 | 43350 | 327 |
| 595 | 20240315 | 101300 | 3588973300 | 43400 | 43400 | 43400 | 43400 | 243 |
| 596 | 20240315 | 101200 | 3578427100 | 43400 | 43400 | 43400 | 43400 | 139 |
| 597 | 20240315 | 101100 | 3572394500 | 43400 | 43450 | 43450 | 43400 | 134 |
| 598 | 20240315 | 101000 | 3566577450 | 43450 | 43500 | 43500 | 43450 | 118 |
| 599 | 20240315 | 100900 | 3561445100 | 43500 | 43550 | 43550 | 43350 | 1175 |
| 600 | 20240315 | 100800 | 3510396300 | 43550 | 43550 | 43550 | 43500 | 584 |
| 601 | 20240315 | 100700 | 3484989800 | 43550 | 43650 | 43650 | 43500 | 838 |
| 602 | 20240315 | 100600 | 3448440600 | 43600 | 43600 | 43650 | 43600 | 561 |
| 603 | 20240315 | 100500 | 3423975000 | 43650 | 43450 | 43650 | 43450 | 1644 |
| 604 | 20240315 | 100400 | 3352390300 | 43450 | 43450 | 43450 | 43450 | 321 |
| 605 | 20240315 | 100300 | 3338442850 | 43400 | 43400 | 43450 | 43400 | 225 |
| 606 | 20240315 | 100200 | 3328671900 | 43400 | 43450 | 43450 | 43400 | 155 |
| 607 | 20240315 | 100100 | 3321939500 | 43450 | 43350 | 43450 | 43350 | 632 |
| 608 | 20240315 | 100000 | 3294516300 | 43350 | 43300 | 43350 | 43250 | 912 |
| 609 | 20240315 | 095900 | 3254998200 | 43300 | 43200 | 43300 | 43200 | 1193 |
| 610 | 20240315 | 095800 | 3203400600 | 43200 | 43250 | 43250 | 43100 | 1331 |
| 611 | 20240315 | 095700 | 3145953250 | 43300 | 43250 | 43350 | 43150 | 1170 |
| 612 | 20240315 | 095600 | 3095360900 | 43300 | 43200 | 43300 | 43200 | 1261 |
| 613 | 20240315 | 095500 | 3040830300 | 43200 | 43150 | 43250 | 43100 | 65 |
| 614 | 20240315 | 095400 | 3038022850 | 43150 | 43000 | 43250 | 43000 | 936 |
| 615 | 20240315 | 095300 | 2997626750 | 43000 | 43050 | 43100 | 42950 | 556 |
| 616 | 20240315 | 095200 | 2973688850 | 42950 | 43000 | 43050 | 42950 | 441 |
| 617 | 20240315 | 095100 | 2954736500 | 42950 | 43000 | 43000 | 42950 | 288 |
| 618 | 20240315 | 095000 | 2942356450 | 43000 | 43000 | 43000 | 42950 | 262 |
| 619 | 20240315 | 094900 | 2931094400 | 42950 | 43050 | 43050 | 42950 | 2219 |
| 620 | 20240315 | 094800 | 2835707500 | 43050 | 43100 | 43100 | 43050 | 299 |
| 621 | 20240315 | 094700 | 2822828200 | 43050 | 43150 | 43150 | 43050 | 380 |
| 622 | 20240315 | 094600 | 2806455550 | 43150 | 43150 | 43150 | 43150 | 265 |
| 623 | 20240315 | 094500 | 2795020800 | 43150 | 43100 | 43200 | 43100 | 880 |
| 624 | 20240315 | 094400 | 2757078800 | 43100 | 43100 | 43150 | 43050 | 268 |
| 625 | 20240315 | 094300 | 2745522850 | 43150 | 43100 | 43150 | 43050 | 332 |
| 626 | 20240315 | 094200 | 2731205350 | 43100 | 43150 | 43200 | 43000 | 475 |
| 627 | 20240315 | 094100 | 2710740950 | 43150 | 43050 | 43150 | 43050 | 530 |
| 628 | 20240315 | 094000 | 2687894800 | 42950 | 43000 | 43050 | 42950 | 572 |
| 629 | 20240315 | 093900 | 2663290250 | 43000 | 43000 | 43000 | 42950 | 605 |
| 630 | 20240315 | 093800 | 2637280250 | 43000 | 43000 | 43050 | 42950 | 521 |
| 631 | 20240315 | 093700 | 2614877900 | 42950 | 42950 | 43000 | 42900 | 164 |
| 632 | 20240315 | 093600 | 2607833600 | 42900 | 42950 | 42950 | 42900 | 1429 |
| 633 | 20240315 | 093500 | 2546490700 | 42950 | 43000 | 43000 | 42950 | 211 |
| 634 | 20240315 | 093400 | 2537424600 | 43000 | 43000 | 43000 | 42950 | 736 |
| 635 | 20240315 | 093300 | 2505788950 | 43050 | 43000 | 43050 | 43000 | 1008 |
| 636 | 20240315 | 093200 | 2462441650 | 43050 | 43100 | 43100 | 43000 | 523 |
| 637 | 20240315 | 093100 | 2439925050 | 43050 | 43100 | 43100 | 43050 | 246 |
| 638 | 20240315 | 093000 | 2429332300 | 43050 | 43050 | 43150 | 43000 | 1142 |
| 639 | 20240315 | 092900 | 2380163100 | 43100 | 43100 | 43150 | 43050 | 1701 |
| 640 | 20240315 | 092800 | 2306845550 | 43100 | 43050 | 43100 | 43050 | 668 |
| 641 | 20240315 | 092700 | 2278077350 | 43050 | 42950 | 43050 | 42950 | 667 |
| 642 | 20240315 | 092600 | 2249405700 | 42950 | 42950 | 42950 | 42900 | 1170 |
| 643 | 20240315 | 092500 | 2199174200 | 42950 | 42950 | 43000 | 42900 | 899 |
| 644 | 20240315 | 092400 | 2160585000 | 43000 | 42950 | 43000 | 42950 | 804 |
| 645 | 20240315 | 092300 | 2126050400 | 42900 | 42900 | 42950 | 42900 | 632 |
| 646 | 20240315 | 092200 | 2098933750 | 42900 | 42900 | 42950 | 42850 | 882 |
| 647 | 20240315 | 092100 | 2061103200 | 42850 | 42800 | 42900 | 42800 | 230 |
| 648 | 20240315 | 092000 | 2051251400 | 42800 | 42900 | 42900 | 42800 | 1533 |
| 649 | 20240315 | 091900 | 1985559750 | 42900 | 42900 | 42900 | 42850 | 1034 |
| 650 | 20240315 | 091800 | 1941203450 | 42900 | 42800 | 42900 | 42800 | 1489 |
| 651 | 20240315 | 091700 | 1877428100 | 42850 | 42950 | 42950 | 42800 | 3846 |
| 652 | 20240315 | 091600 | 1712576850 | 42950 | 42950 | 43050 | 42900 | 2085 |
| 653 | 20240315 | 091500 | 1622987350 | 42950 | 43050 | 43100 | 42900 | 3994 |
| 654 | 20240315 | 091400 | 1451272050 | 43000 | 43050 | 43100 | 43000 | 2000 |
| 655 | 20240315 | 091300 | 1365191200 | 43050 | 43100 | 43150 | 43000 | 2702 |
| 656 | 20240315 | 091200 | 1248879400 | 43150 | 43150 | 43150 | 43050 | 1768 |
| 657 | 20240315 | 091100 | 1172673200 | 43100 | 43200 | 43200 | 43100 | 1552 |
| 658 | 20240315 | 091000 | 1105705550 | 43200 | 43450 | 43450 | 43150 | 5257 |
| 659 | 20240315 | 090900 | 878020800 | 43500 | 43500 | 43500 | 43450 | 276 |
| 660 | 20240315 | 090800 | 866017500 | 43500 | 43400 | 43550 | 43400 | 761 |
| 661 | 20240315 | 090700 | 832957500 | 43450 | 43450 | 43550 | 43400 | 1599 |
| 662 | 20240315 | 090600 | 763486250 | 43400 | 43450 | 43500 | 43350 | 2378 |
| 663 | 20240315 | 090500 | 660251350 | 43500 | 43600 | 43650 | 43450 | 4445 |
| 664 | 20240315 | 090400 | 466817600 | 43600 | 43650 | 43650 | 43600 | 851 |
| 665 | 20240315 | 090300 | 429712000 | 43650 | 43650 | 43700 | 43600 | 686 |
| 666 | 20240315 | 090200 | 399769000 | 43650 | 43800 | 43800 | 43650 | 637 |
| 667 | 20240315 | 090100 | 371897100 | 43750 | 43650 | 43850 | 43550 | 1824 |
| 668 | 20240315 | 090000 | 292098800 | 43650 | 43550 | 43800 | 43500 | 6703 |