35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 200100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 3 | 20240315 | 200000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20240315 | 195900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20240315 | 195800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20240315 | 195700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20240315 | 195600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20240315 | 195500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20240315 | 195400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20240315 | 195300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20240315 | 195200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20240315 | 195100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20240315 | 195000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20240315 | 194900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20240315 | 194800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20240315 | 194700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20240315 | 194600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20240315 | 194500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20240315 | 194400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20240315 | 194300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20240315 | 194200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20240315 | 194100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20240315 | 194000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20240315 | 193900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20240315 | 193800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20240315 | 193700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20240315 | 193600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20240315 | 193500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20240315 | 193400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20240315 | 193300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20240315 | 193200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20240315 | 193100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 33 | 20240315 | 193000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20240315 | 192900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20240315 | 192800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20240315 | 192700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20240315 | 192600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20240315 | 192500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20240315 | 192400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20240315 | 192300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20240315 | 192200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20240315 | 192100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20240315 | 192000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20240315 | 191900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20240315 | 191800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20240315 | 191700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20240315 | 191600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20240315 | 191500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20240315 | 191400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20240315 | 191300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20240315 | 191200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20240315 | 191100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20240315 | 191000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20240315 | 190900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20240315 | 190800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20240315 | 190700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20240315 | 190600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20240315 | 190500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20240315 | 190400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20240315 | 190300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20240315 | 190200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20240315 | 190100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 63 | 20240315 | 190000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20240315 | 185900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20240315 | 185800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20240315 | 185700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20240315 | 185600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20240315 | 185500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20240315 | 185400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20240315 | 185300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20240315 | 185200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20240315 | 185100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20240315 | 185000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20240315 | 184900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20240315 | 184800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20240315 | 184700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20240315 | 184600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20240315 | 184500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20240315 | 184400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20240315 | 184300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20240315 | 184200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20240315 | 184100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20240315 | 184000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20240315 | 183900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20240315 | 183800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20240315 | 183700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20240315 | 183600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20240315 | 183500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20240315 | 183400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20240315 | 183300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20240315 | 183200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20240315 | 183100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 93 | 20240315 | 183000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20240315 | 182900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20240315 | 182800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20240315 | 182700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20240315 | 182600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20240315 | 182500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20240315 | 182400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20240315 | 182300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20240315 | 182200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20240315 | 182100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20240315 | 182000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20240315 | 181900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20240315 | 181800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20240315 | 181700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20240315 | 181600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20240315 | 181500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20240315 | 181400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20240315 | 181300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20240315 | 181200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20240315 | 181100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20240315 | 181000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20240315 | 180900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20240315 | 180800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20240315 | 180700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20240315 | 180600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20240315 | 180500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20240315 | 180400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20240315 | 180300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20240315 | 180200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20240315 | 180100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 123 | 20240315 | 180000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20240315 | 175900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20240315 | 175800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20240315 | 175700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20240315 | 175600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20240315 | 175500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20240315 | 175400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20240315 | 175300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20240315 | 175200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20240315 | 175100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20240315 | 175000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20240315 | 174900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20240315 | 174800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20240315 | 174700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20240315 | 174600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20240315 | 174500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20240315 | 174400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20240315 | 174300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20240315 | 174200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20240315 | 174100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20240315 | 174000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20240315 | 173900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20240315 | 173800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20240315 | 173700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20240315 | 173600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20240315 | 173500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20240315 | 173400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20240315 | 173300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20240315 | 173200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20240315 | 173100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 153 | 20240315 | 173000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20240315 | 172900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20240315 | 172800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20240315 | 172700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20240315 | 172600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20240315 | 172500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20240315 | 172400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20240315 | 172300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20240315 | 172200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20240315 | 172100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20240315 | 172000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20240315 | 171900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20240315 | 171800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20240315 | 171700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20240315 | 171600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20240315 | 171500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20240315 | 171400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20240315 | 171300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20240315 | 171200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20240315 | 171100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20240315 | 171000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20240315 | 170900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20240315 | 170800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20240315 | 170700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20240315 | 170600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20240315 | 170500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20240315 | 170400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20240315 | 170300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20240315 | 170200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20240315 | 170100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 183 | 20240315 | 170000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20240315 | 165900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20240315 | 165800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20240315 | 165700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20240315 | 165600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20240315 | 165500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20240315 | 165400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20240315 | 165300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20240315 | 165200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20240315 | 165100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20240315 | 165000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20240315 | 164900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20240315 | 164800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20240315 | 164700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20240315 | 164600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20240315 | 164500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20240315 | 164400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20240315 | 164300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20240315 | 164200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20240315 | 164100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20240315 | 164000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20240315 | 163900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20240315 | 163800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20240315 | 163700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20240315 | 163600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20240315 | 163500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20240315 | 163400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20240315 | 163300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20240315 | 163200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20240315 | 163100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 213 | 20240315 | 163000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20240315 | 162900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20240315 | 162800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20240315 | 162700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20240315 | 162600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20240315 | 162500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20240315 | 162400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20240315 | 162300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20240315 | 162200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20240315 | 162100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20240315 | 162000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20240315 | 161900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20240315 | 161800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20240315 | 161700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20240315 | 161600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20240315 | 161500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20240315 | 161400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20240315 | 161300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20240315 | 161200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20240315 | 161100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20240315 | 161000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20240315 | 160900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20240315 | 160800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240315 | 160700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240315 | 160600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240315 | 160500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240315 | 160400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240315 | 160300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240315 | 160200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240315 | 160100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 243 | 20240315 | 160000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20240315 | 155900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20240315 | 155800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20240315 | 155700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20240315 | 155600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20240315 | 155500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 249 | 20240315 | 155400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 250 | 20240315 | 155300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 251 | 20240315 | 155200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 252 | 20240315 | 155100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 253 | 20240315 | 155000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 254 | 20240315 | 154900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 255 | 20240315 | 154800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 256 | 20240315 | 154700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 257 | 20240315 | 154600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 258 | 20240315 | 154500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 259 | 20240315 | 154400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 260 | 20240315 | 154300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 261 | 20240315 | 154200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 262 | 20240315 | 154100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 263 | 20240315 | 154000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 264 | 20240315 | 153900 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 265 | 20240315 | 153800 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 266 | 20240315 | 153700 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 267 | 20240315 | 153600 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 268 | 20240315 | 153500 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 269 | 20240315 | 153400 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 270 | 20240315 | 153300 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 271 | 20240315 | 153200 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 0 |
| 272 | 20240315 | 153100 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 273 | 20240315 | 153000 | 7779653300 | 43050 | 43050 | 43050 | 43050 | 6203 |
| 274 | 20240315 | 152900 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 275 | 20240315 | 152800 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 276 | 20240315 | 152700 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 277 | 20240315 | 152600 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 278 | 20240315 | 152500 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 279 | 20240315 | 152400 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 280 | 20240315 | 152300 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 281 | 20240315 | 152200 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 282 | 20240315 | 152100 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 283 | 20240315 | 152000 | 7512614150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 284 | 20240315 | 151900 | 7512614150 | 42800 | 42850 | 42850 | 42750 | 572 |
| 285 | 20240315 | 151800 | 7488133650 | 42800 | 42850 | 42850 | 42800 | 119 |
| 286 | 20240315 | 151700 | 7483039500 | 42800 | 42850 | 42900 | 42800 | 531 |
| 287 | 20240315 | 151600 | 7460294550 | 42850 | 42800 | 42850 | 42800 | 287 |
| 288 | 20240315 | 151500 | 7447997500 | 42850 | 42850 | 42850 | 42800 | 68 |
| 289 | 20240315 | 151400 | 7445085750 | 42850 | 42800 | 42850 | 42800 | 112 |
| 290 | 20240315 | 151300 | 7440290200 | 42800 | 42800 | 42850 | 42800 | 206 |
| 291 | 20240315 | 151200 | 7431472350 | 42800 | 42750 | 42800 | 42700 | 153 |
| 292 | 20240315 | 151100 | 7424929800 | 42700 | 42650 | 42750 | 42650 | 797 |
| 293 | 20240315 | 151000 | 7390884050 | 42700 | 42700 | 42750 | 42700 | 559 |
| 294 | 20240315 | 150900 | 7367014500 | 42750 | 42700 | 42750 | 42700 | 772 |
| 295 | 20240315 | 150800 | 7334019950 | 42700 | 42700 | 42750 | 42600 | 2032 |
| 296 | 20240315 | 150700 | 7247324300 | 42750 | 42700 | 42750 | 42700 | 193 |
| 297 | 20240315 | 150600 | 7239079250 | 42700 | 42750 | 42750 | 42700 | 224 |
| 298 | 20240315 | 150500 | 7229514400 | 42750 | 42750 | 42750 | 42700 | 161 |
| 299 | 20240315 | 150400 | 7222635800 | 42750 | 42750 | 42750 | 42700 | 361 |
| 300 | 20240315 | 150300 | 7207209550 | 42800 | 42750 | 42800 | 42750 | 48 |
| 301 | 20240315 | 150200 | 7205157300 | 42800 | 42750 | 42800 | 42700 | 650 |
| 302 | 20240315 | 150100 | 7177365550 | 42800 | 42750 | 42800 | 42750 | 276 |
| 303 | 20240315 | 150000 | 7165559800 | 42800 | 42750 | 42800 | 42750 | 303 |
| 304 | 20240315 | 145900 | 7152603850 | 42750 | 42800 | 42800 | 42750 | 149 |
| 305 | 20240315 | 145800 | 7146232450 | 42750 | 42800 | 42900 | 42700 | 288 |
| 306 | 20240315 | 145700 | 7133895650 | 42850 | 42850 | 42900 | 42600 | 12637 |
| 307 | 20240315 | 145600 | 6593991000 | 42900 | 42900 | 42950 | 42900 | 704 |
| 308 | 20240315 | 145500 | 6563776250 | 42900 | 42950 | 42950 | 42900 | 117 |
| 309 | 20240315 | 145400 | 6558756750 | 42900 | 42900 | 42950 | 42900 | 410 |
| 310 | 20240315 | 145300 | 6541167050 | 42900 | 42900 | 43050 | 42900 | 764 |
| 311 | 20240315 | 145200 | 6508317950 | 42850 | 42850 | 42900 | 42850 | 209 |
| 312 | 20240315 | 145100 | 6499358400 | 42850 | 42900 | 42900 | 42850 | 51 |
| 313 | 20240315 | 145000 | 6497172650 | 42850 | 42850 | 42900 | 42850 | 62 |
| 314 | 20240315 | 144900 | 6494515350 | 42900 | 42850 | 42900 | 42850 | 424 |
| 315 | 20240315 | 144800 | 6476345300 | 42850 | 42900 | 42900 | 42850 | 946 |
| 316 | 20240315 | 144700 | 6435765100 | 42900 | 42950 | 42950 | 42900 | 92 |
| 317 | 20240315 | 144600 | 6431815850 | 42950 | 42900 | 42950 | 42900 | 1186 |
| 318 | 20240315 | 144500 | 6380926400 | 42900 | 42950 | 42950 | 42900 | 208 |
| 319 | 20240315 | 144400 | 6372002300 | 42900 | 42900 | 42950 | 42900 | 80 |
| 320 | 20240315 | 144300 | 6368568550 | 42900 | 42900 | 42950 | 42900 | 130 |
| 321 | 20240315 | 144200 | 6362990650 | 42900 | 42900 | 42900 | 42900 | 46 |
| 322 | 20240315 | 144100 | 6361017250 | 42900 | 42950 | 42950 | 42900 | 115 |
| 323 | 20240315 | 144000 | 6356082800 | 42900 | 42950 | 42950 | 42900 | 118 |
| 324 | 20240315 | 143900 | 6351020450 | 42900 | 42950 | 42950 | 42900 | 170 |
| 325 | 20240315 | 143800 | 6343719650 | 42900 | 42950 | 42950 | 42900 | 32 |
| 326 | 20240315 | 143700 | 6342345950 | 42950 | 42900 | 42950 | 42900 | 227 |
| 327 | 20240315 | 143600 | 6332602800 | 42950 | 42950 | 42950 | 42900 | 56 |
| 328 | 20240315 | 143500 | 6330199800 | 42950 | 42950 | 42950 | 42900 | 78 |
| 329 | 20240315 | 143400 | 6326850450 | 42950 | 42950 | 43000 | 42900 | 250 |
| 330 | 20240315 | 143300 | 6316108050 | 42950 | 42900 | 42950 | 42900 | 294 |
| 331 | 20240315 | 143200 | 6303483250 | 42900 | 42900 | 42950 | 42900 | 88 |
| 332 | 20240315 | 143100 | 6299707300 | 42950 | 42950 | 42950 | 42900 | 32 |
| 333 | 20240315 | 143000 | 6298334400 | 42950 | 43000 | 43050 | 42950 | 460 |
| 334 | 20240315 | 142900 | 6278568950 | 43000 | 43000 | 43000 | 42950 | 194 |
| 335 | 20240315 | 142800 | 6270229600 | 43000 | 43000 | 43000 | 42950 | 366 |
| 336 | 20240315 | 142700 | 6254500600 | 42950 | 42950 | 43000 | 42950 | 385 |
| 337 | 20240315 | 142600 | 6237947900 | 42950 | 43000 | 43000 | 42950 | 135 |
| 338 | 20240315 | 142500 | 6232145700 | 42950 | 42950 | 43000 | 42950 | 271 |
| 339 | 20240315 | 142400 | 6220505750 | 42950 | 42950 | 43000 | 42950 | 320 |
| 340 | 20240315 | 142300 | 6206757650 | 42950 | 43000 | 43000 | 42950 | 113 |
| 341 | 20240315 | 142200 | 6201901700 | 43000 | 42900 | 43000 | 42850 | 608 |
| 342 | 20240315 | 142100 | 6175804100 | 42850 | 42850 | 42900 | 42850 | 218 |
| 343 | 20240315 | 142000 | 6166453800 | 42800 | 42850 | 42900 | 42800 | 608 |
| 344 | 20240315 | 141900 | 6140401350 | 42800 | 42800 | 42850 | 42800 | 1709 |
| 345 | 20240315 | 141800 | 6067243050 | 42800 | 42850 | 42850 | 42800 | 105 |
| 346 | 20240315 | 141700 | 6062748700 | 42800 | 42800 | 42850 | 42800 | 297 |
| 347 | 20240315 | 141600 | 6050037000 | 42850 | 42800 | 42850 | 42800 | 450 |
| 348 | 20240315 | 141500 | 6030776950 | 42800 | 42750 | 42850 | 42750 | 426 |
| 349 | 20240315 | 141400 | 6012545050 | 42800 | 42800 | 42800 | 42750 | 186 |
| 350 | 20240315 | 141300 | 6004586250 | 42800 | 42850 | 42850 | 42800 | 508 |
| 351 | 20240315 | 141200 | 5982841600 | 42850 | 42850 | 42850 | 42850 | 183 |
| 352 | 20240315 | 141100 | 5975000050 | 42850 | 42800 | 42850 | 42800 | 195 |
| 353 | 20240315 | 141000 | 5966648350 | 42800 | 42800 | 42850 | 42800 | 280 |
| 354 | 20240315 | 140900 | 5954661350 | 42800 | 42850 | 42850 | 42800 | 227 |
| 355 | 20240315 | 140800 | 5944943700 | 42800 | 42750 | 42850 | 42750 | 336 |
| 356 | 20240315 | 140700 | 5930558500 | 42750 | 42750 | 42800 | 42750 | 1473 |
| 357 | 20240315 | 140600 | 5867524550 | 42800 | 42800 | 42850 | 42750 | 1270 |
| 358 | 20240315 | 140500 | 5813172900 | 42800 | 42850 | 42850 | 42800 | 479 |
| 359 | 20240315 | 140400 | 5792662700 | 42850 | 42850 | 42900 | 42800 | 559 |
| 360 | 20240315 | 140300 | 5768719200 | 42800 | 42800 | 42850 | 42800 | 2800 |
| 361 | 20240315 | 140200 | 5648809650 | 42800 | 42850 | 42850 | 42800 | 1184 |
| 362 | 20240315 | 140100 | 5598092550 | 42900 | 42900 | 42900 | 42850 | 217 |
| 363 | 20240315 | 140000 | 5588793350 | 42900 | 42850 | 42900 | 42850 | 396 |
| 364 | 20240315 | 135900 | 5571823150 | 42850 | 42850 | 42900 | 42850 | 117 |
| 365 | 20240315 | 135800 | 5566807600 | 42850 | 42900 | 42900 | 42850 | 937 |
| 366 | 20240315 | 135700 | 5526654700 | 42900 | 42900 | 42900 | 42850 | 218 |
| 367 | 20240315 | 135600 | 5517309350 | 42900 | 42900 | 42900 | 42850 | 453 |
| 368 | 20240315 | 135500 | 5497877850 | 42900 | 42950 | 42950 | 42850 | 1068 |
| 369 | 20240315 | 135400 | 5452055500 | 42950 | 42950 | 43000 | 42950 | 543 |
| 370 | 20240315 | 135300 | 5428733550 | 42950 | 42950 | 43000 | 42950 | 306 |
| 371 | 20240315 | 135200 | 5415590100 | 42950 | 43000 | 43050 | 42950 | 3386 |
| 372 | 20240315 | 135100 | 5269992900 | 43050 | 43000 | 43050 | 43000 | 287 |
| 373 | 20240315 | 135000 | 5257651200 | 43000 | 43000 | 43050 | 43000 | 2537 |
| 374 | 20240315 | 134900 | 5148560000 | 43000 | 43000 | 43050 | 43000 | 379 |
| 375 | 20240315 | 134800 | 5132262200 | 43000 | 43000 | 43050 | 43000 | 183 |
| 376 | 20240315 | 134700 | 5124392450 | 43050 | 43050 | 43050 | 43000 | 1369 |
| 377 | 20240315 | 134600 | 5065458600 | 43050 | 43050 | 43100 | 43000 | 2643 |
| 378 | 20240315 | 134500 | 4951630200 | 43100 | 43150 | 43150 | 43050 | 3920 |
| 379 | 20240315 | 134400 | 4782696550 | 43150 | 43150 | 43150 | 43150 | 183 |
| 380 | 20240315 | 134300 | 4774800100 | 43150 | 43100 | 43150 | 43100 | 333 |
| 381 | 20240315 | 134200 | 4760434300 | 43150 | 43150 | 43200 | 43100 | 60 |
| 382 | 20240315 | 134100 | 4757846150 | 43150 | 43100 | 43150 | 43100 | 406 |
| 383 | 20240315 | 134000 | 4740328200 | 43100 | 43150 | 43150 | 43100 | 404 |
| 384 | 20240315 | 133900 | 4722910450 | 43150 | 43100 | 43150 | 43100 | 340 |
| 385 | 20240315 | 133800 | 4708252400 | 43100 | 43100 | 43150 | 43100 | 88 |
| 386 | 20240315 | 133700 | 4704457300 | 43150 | 43150 | 43150 | 43100 | 194 |
| 387 | 20240315 | 133600 | 4696094050 | 43150 | 43150 | 43150 | 43100 | 190 |
| 388 | 20240315 | 133500 | 4687902300 | 43150 | 43100 | 43150 | 43100 | 140 |
| 389 | 20240315 | 133400 | 4681867350 | 43100 | 43100 | 43150 | 43100 | 56 |
| 390 | 20240315 | 133300 | 4679453100 | 43100 | 43150 | 43200 | 43100 | 1076 |
| 391 | 20240315 | 133200 | 4633023500 | 43150 | 43150 | 43200 | 43150 | 878 |
| 392 | 20240315 | 133100 | 4595136200 | 43200 | 43200 | 43200 | 43150 | 140 |
| 393 | 20240315 | 133000 | 4589091150 | 43200 | 43200 | 43200 | 43150 | 283 |
| 394 | 20240315 | 132900 | 4576873750 | 43150 | 43200 | 43200 | 43150 | 154 |
| 395 | 20240315 | 132800 | 4570224100 | 43150 | 43200 | 43200 | 43150 | 113 |
| 396 | 20240315 | 132700 | 4565345250 | 43150 | 43200 | 43200 | 43150 | 209 |
| 397 | 20240315 | 132600 | 4556322800 | 43200 | 43150 | 43200 | 43150 | 100 |
| 398 | 20240315 | 132500 | 4552006600 | 43150 | 43200 | 43200 | 43150 | 78 |
| 399 | 20240315 | 132400 | 4548639250 | 43150 | 43150 | 43200 | 43150 | 144 |
| 400 | 20240315 | 132300 | 4542425350 | 43150 | 43200 | 43200 | 43150 | 28 |
| 401 | 20240315 | 132200 | 4541216200 | 43150 | 43200 | 43250 | 43150 | 79 |
| 402 | 20240315 | 132100 | 4537805050 | 43200 | 43200 | 43250 | 43150 | 262 |
| 403 | 20240315 | 132000 | 4526486200 | 43200 | 43200 | 43200 | 43150 | 312 |
| 404 | 20240315 | 131900 | 4513008300 | 43200 | 43150 | 43200 | 43150 | 137 |
| 405 | 20240315 | 131800 | 4507092500 | 43150 | 43150 | 43200 | 43150 | 122 |
| 406 | 20240315 | 131700 | 4501827550 | 43150 | 43150 | 43200 | 43150 | 48 |
| 407 | 20240315 | 131600 | 4499756100 | 43200 | 43150 | 43250 | 43150 | 304 |
| 408 | 20240315 | 131500 | 4486619200 | 43150 | 43150 | 43200 | 43150 | 90 |
| 409 | 20240315 | 131400 | 4482732800 | 43200 | 43200 | 43250 | 43200 | 119 |
| 410 | 20240315 | 131300 | 4477591350 | 43200 | 43200 | 43200 | 43150 | 119 |
| 411 | 20240315 | 131200 | 4472452150 | 43200 | 43150 | 43200 | 43150 | 158 |
| 412 | 20240315 | 131100 | 4465627250 | 43200 | 43200 | 43200 | 43150 | 81 |
| 413 | 20240315 | 131000 | 4462128300 | 43250 | 43200 | 43250 | 43150 | 260 |
| 414 | 20240315 | 130900 | 4450895350 | 43200 | 43200 | 43250 | 43200 | 64 |
| 415 | 20240315 | 130800 | 4448130100 | 43200 | 43150 | 43200 | 43150 | 303 |
| 416 | 20240315 | 130700 | 4435049050 | 43150 | 43150 | 43200 | 43150 | 51 |
| 417 | 20240315 | 130600 | 4432848150 | 43200 | 43150 | 43200 | 43150 | 38 |
| 418 | 20240315 | 130500 | 4431207150 | 43150 | 43250 | 43300 | 43150 | 642 |
| 419 | 20240315 | 130400 | 4403471650 | 43200 | 43250 | 43250 | 43200 | 584 |
| 420 | 20240315 | 130300 | 4378242350 | 43250 | 43200 | 43250 | 43200 | 358 |
| 421 | 20240315 | 130200 | 4362762300 | 43250 | 43200 | 43250 | 43200 | 141 |
| 422 | 20240315 | 130100 | 4356670850 | 43200 | 43250 | 43250 | 43200 | 60 |
| 423 | 20240315 | 130000 | 4354077950 | 43200 | 43250 | 43250 | 43200 | 134 |
| 424 | 20240315 | 125900 | 4348289100 | 43200 | 43200 | 43250 | 43200 | 375 |
| 425 | 20240315 | 125800 | 4332081600 | 43200 | 43200 | 43250 | 43200 | 54 |
| 426 | 20240315 | 125700 | 4329748200 | 43200 | 43200 | 43250 | 43150 | 208 |
| 427 | 20240315 | 125600 | 4320757200 | 43200 | 43150 | 43250 | 43150 | 266 |
| 428 | 20240315 | 125500 | 4309261550 | 43200 | 43250 | 43250 | 43200 | 707 |
| 429 | 20240315 | 125400 | 4278716450 | 43250 | 43250 | 43250 | 43200 | 70 |
| 430 | 20240315 | 125300 | 4275691100 | 43250 | 43250 | 43250 | 43200 | 205 |
| 431 | 20240315 | 125200 | 4266830650 | 43200 | 43200 | 43250 | 43200 | 126 |
| 432 | 20240315 | 125100 | 4261385000 | 43200 | 43200 | 43200 | 43200 | 571 |
| 433 | 20240315 | 125000 | 4236717800 | 43200 | 43200 | 43250 | 43200 | 136 |
| 434 | 20240315 | 124900 | 4230837900 | 43200 | 43200 | 43250 | 43200 | 161 |
| 435 | 20240315 | 124800 | 4223879300 | 43250 | 43200 | 43250 | 43200 | 151 |
| 436 | 20240315 | 124700 | 4217351150 | 43200 | 43200 | 43200 | 43200 | 20 |
| 437 | 20240315 | 124600 | 4216487150 | 43200 | 43200 | 43250 | 43200 | 1266 |
| 438 | 20240315 | 124500 | 4161784400 | 43200 | 43250 | 43250 | 43200 | 99 |
| 439 | 20240315 | 124400 | 4157504700 | 43200 | 43200 | 43250 | 43200 | 119 |
| 440 | 20240315 | 124300 | 4152359150 | 43200 | 43250 | 43250 | 43200 | 103 |
| 441 | 20240315 | 124200 | 4147905150 | 43250 | 43250 | 43250 | 43200 | 605 |
| 442 | 20240315 | 124100 | 4121741100 | 43200 | 43250 | 43250 | 43200 | 52 |
| 443 | 20240315 | 124000 | 4119493800 | 43200 | 43200 | 43250 | 43200 | 137 |
| 444 | 20240315 | 123900 | 4113570300 | 43200 | 43200 | 43250 | 43200 | 90 |
| 445 | 20240315 | 123800 | 4109679600 | 43250 | 43200 | 43250 | 43200 | 204 |
| 446 | 20240315 | 123700 | 4100857050 | 43250 | 43250 | 43250 | 43200 | 324 |
| 447 | 20240315 | 123600 | 4086846050 | 43250 | 43200 | 43250 | 43200 | 264 |
| 448 | 20240315 | 123500 | 4075436000 | 43200 | 43200 | 43250 | 43200 | 227 |
| 449 | 20240315 | 123400 | 4065628950 | 43200 | 43250 | 43250 | 43200 | 217 |
| 450 | 20240315 | 123300 | 4056248950 | 43200 | 43250 | 43250 | 43200 | 329 |
| 451 | 20240315 | 123200 | 4042026450 | 43200 | 43200 | 43200 | 43200 | 160 |
| 452 | 20240315 | 123100 | 4035114450 | 43200 | 43250 | 43250 | 43200 | 848 |
| 453 | 20240315 | 123000 | 3998480150 | 43250 | 43200 | 43250 | 43200 | 281 |
| 454 | 20240315 | 122900 | 3986330500 | 43250 | 43200 | 43250 | 43200 | 163 |
| 455 | 20240315 | 122800 | 3979286700 | 43200 | 43250 | 43250 | 43200 | 88 |
| 456 | 20240315 | 122700 | 3975483350 | 43200 | 43200 | 43250 | 43200 | 197 |
| 457 | 20240315 | 122600 | 3966965100 | 43200 | 43200 | 43250 | 43200 | 124 |
| 458 | 20240315 | 122500 | 3961607650 | 43250 | 43200 | 43250 | 43200 | 104 |
| 459 | 20240315 | 122400 | 3957111800 | 43200 | 43250 | 43300 | 43200 | 316 |
| 460 | 20240315 | 122300 | 3943444450 | 43250 | 43300 | 43300 | 43250 | 288 |
| 461 | 20240315 | 122200 | 3930983350 | 43300 | 43300 | 43300 | 43250 | 60 |
| 462 | 20240315 | 122100 | 3928387550 | 43250 | 43250 | 43300 | 43250 | 203 |
| 463 | 20240315 | 122000 | 3919601850 | 43250 | 43300 | 43300 | 43250 | 227 |
| 464 | 20240315 | 121900 | 3909781700 | 43300 | 43250 | 43300 | 43250 | 161 |
| 465 | 20240315 | 121800 | 3902812650 | 43300 | 43300 | 43300 | 43250 | 104 |
| 466 | 20240315 | 121700 | 3898311400 | 43250 | 43250 | 43300 | 43250 | 243 |
| 467 | 20240315 | 121600 | 3887794850 | 43250 | 43300 | 43300 | 43250 | 136 |
| 468 | 20240315 | 121500 | 3881907850 | 43300 | 43300 | 43300 | 43250 | 134 |
| 469 | 20240315 | 121400 | 3876106550 | 43250 | 43250 | 43300 | 43250 | 94 |
| 470 | 20240315 | 121300 | 3872040400 | 43300 | 43300 | 43350 | 43300 | 339 |
| 471 | 20240315 | 121200 | 3857359150 | 43350 | 43300 | 43350 | 43300 | 61 |
| 472 | 20240315 | 121100 | 3854716950 | 43350 | 43300 | 43350 | 43300 | 43 |
| 473 | 20240315 | 121000 | 3852853800 | 43300 | 43300 | 43350 | 43300 | 148 |
| 474 | 20240315 | 120900 | 3846445300 | 43350 | 43300 | 43350 | 43300 | 66 |
| 475 | 20240315 | 120800 | 3843586250 | 43300 | 43250 | 43300 | 43250 | 52 |
| 476 | 20240315 | 120700 | 3841334900 | 43250 | 43250 | 43300 | 43200 | 127 |
| 477 | 20240315 | 120600 | 3835841800 | 43200 | 43250 | 43350 | 43200 | 727 |
| 478 | 20240315 | 120500 | 3804376100 | 43250 | 43250 | 43300 | 43250 | 66 |
| 479 | 20240315 | 120400 | 3801519000 | 43250 | 43250 | 43250 | 43200 | 184 |
| 480 | 20240315 | 120300 | 3793562600 | 43250 | 43250 | 43250 | 43200 | 225 |
| 481 | 20240315 | 120200 | 3783832950 | 43250 | 43200 | 43250 | 43200 | 40 |
| 482 | 20240315 | 120100 | 3782104250 | 43200 | 43200 | 43250 | 43200 | 207 |
| 483 | 20240315 | 120000 | 3773161800 | 43250 | 43200 | 43250 | 43200 | 186 |
| 484 | 20240315 | 115900 | 3765119800 | 43250 | 43250 | 43250 | 43200 | 44 |
| 485 | 20240315 | 115800 | 3763217850 | 43200 | 43200 | 43250 | 43200 | 260 |
| 486 | 20240315 | 115700 | 3751984850 | 43200 | 43200 | 43250 | 43200 | 77 |
| 487 | 20240315 | 115600 | 3748657200 | 43200 | 43200 | 43250 | 43150 | 167 |
| 488 | 20240315 | 115500 | 3741442500 | 43200 | 43150 | 43200 | 43150 | 154 |
| 489 | 20240315 | 115400 | 3734796750 | 43150 | 43200 | 43250 | 43150 | 142 |
| 490 | 20240315 | 115300 | 3728664450 | 43200 | 43200 | 43250 | 43200 | 24 |
| 491 | 20240315 | 115200 | 3727627600 | 43200 | 43200 | 43250 | 43200 | 803 |
| 492 | 20240315 | 115100 | 3692928000 | 43200 | 43250 | 43250 | 43200 | 205 |
| 493 | 20240315 | 115000 | 3684065050 | 43250 | 43200 | 43250 | 43200 | 145 |
| 494 | 20240315 | 114900 | 3677799850 | 43200 | 43250 | 43300 | 43200 | 2039 |
| 495 | 20240315 | 114800 | 3589638650 | 43250 | 43250 | 43300 | 43250 | 273 |
| 496 | 20240315 | 114700 | 3577831350 | 43250 | 43250 | 43300 | 43250 | 326 |
| 497 | 20240315 | 114600 | 3563731050 | 43250 | 43300 | 43300 | 43250 | 527 |
| 498 | 20240315 | 114500 | 3540912400 | 43300 | 43300 | 43350 | 43300 | 313 |
| 499 | 20240315 | 114400 | 3527358850 | 43300 | 43300 | 43350 | 43300 | 453 |
| 500 | 20240315 | 114300 | 3507742600 | 43350 | 43300 | 43350 | 43300 | 216 |
| 501 | 20240315 | 114200 | 3498381200 | 43300 | 43350 | 43550 | 43300 | 77 |
| 502 | 20240315 | 114100 | 3495039700 | 43600 | 43300 | 43600 | 43250 | 551 |
| 503 | 20240315 | 114000 | 3471088650 | 43300 | 43300 | 43300 | 43250 | 1240 |
| 504 | 20240315 | 113900 | 3417397200 | 43350 | 43300 | 43350 | 43300 | 59 |
| 505 | 20240315 | 113800 | 3414841850 | 43300 | 43350 | 43350 | 43300 | 2678 |
| 506 | 20240315 | 113700 | 3298765000 | 43300 | 43350 | 43350 | 43300 | 153 |
| 507 | 20240315 | 113600 | 3292138850 | 43350 | 43300 | 43350 | 43300 | 301 |
| 508 | 20240315 | 113500 | 3279101700 | 43350 | 43300 | 43350 | 43300 | 89 |
| 509 | 20240315 | 113400 | 3275246600 | 43350 | 43350 | 43350 | 43300 | 177 |
| 510 | 20240315 | 113300 | 3267579600 | 43300 | 43300 | 43350 | 43300 | 136 |
| 511 | 20240315 | 113200 | 3261687600 | 43300 | 43300 | 43350 | 43300 | 79 |
| 512 | 20240315 | 113100 | 3258265000 | 43350 | 43300 | 43350 | 43300 | 222 |
| 513 | 20240315 | 113000 | 3248646800 | 43300 | 43350 | 43350 | 43300 | 179 |
| 514 | 20240315 | 112900 | 3240889550 | 43350 | 43350 | 43350 | 43350 | 84 |
| 515 | 20240315 | 112800 | 3237248150 | 43350 | 43350 | 43400 | 43350 | 175 |
| 516 | 20240315 | 112700 | 3229661250 | 43350 | 43400 | 43400 | 43350 | 650 |
| 517 | 20240315 | 112600 | 3201481500 | 43400 | 43400 | 43450 | 43350 | 554 |
| 518 | 20240315 | 112500 | 3177452300 | 43400 | 43500 | 43500 | 43400 | 216 |
| 519 | 20240315 | 112400 | 3168073750 | 43450 | 43450 | 43500 | 43450 | 267 |
| 520 | 20240315 | 112300 | 3156472350 | 43450 | 43450 | 43500 | 43450 | 227 |
| 521 | 20240315 | 112200 | 3146608300 | 43500 | 43500 | 43550 | 43500 | 335 |
| 522 | 20240315 | 112100 | 3132035750 | 43550 | 43550 | 43600 | 43550 | 94 |
| 523 | 20240315 | 112000 | 3127941400 | 43550 | 43550 | 43550 | 43550 | 97 |
| 524 | 20240315 | 111900 | 3123717050 | 43600 | 43550 | 43600 | 43550 | 113 |
| 525 | 20240315 | 111800 | 3118795250 | 43550 | 43600 | 43600 | 43550 | 360 |
| 526 | 20240315 | 111700 | 3103102700 | 43650 | 43650 | 43650 | 43650 | 55 |
| 527 | 20240315 | 111600 | 3100701950 | 43650 | 43650 | 43650 | 43600 | 211 |
| 528 | 20240315 | 111500 | 3091499250 | 43650 | 43650 | 43650 | 43650 | 85 |
| 529 | 20240315 | 111400 | 3087789000 | 43600 | 43650 | 43650 | 43600 | 17 |
| 530 | 20240315 | 111300 | 3087047000 | 43650 | 43650 | 43650 | 43600 | 633 |
| 531 | 20240315 | 111200 | 3059446550 | 43650 | 43700 | 43700 | 43650 | 103 |
| 532 | 20240315 | 111100 | 3054949450 | 43700 | 43650 | 43700 | 43650 | 53 |
| 533 | 20240315 | 111000 | 3052635950 | 43650 | 43650 | 43700 | 43650 | 89 |
| 534 | 20240315 | 110900 | 3048750450 | 43650 | 43650 | 43700 | 43650 | 132 |
| 535 | 20240315 | 110800 | 3042986200 | 43700 | 43650 | 43700 | 43600 | 74 |
| 536 | 20240315 | 110700 | 3039755750 | 43650 | 43650 | 43700 | 43650 | 128 |
| 537 | 20240315 | 110600 | 3034167400 | 43650 | 43700 | 43700 | 43650 | 948 |
| 538 | 20240315 | 110500 | 2992745150 | 43700 | 43700 | 43700 | 43700 | 56 |
| 539 | 20240315 | 110400 | 2990297950 | 43700 | 43700 | 43700 | 43700 | 39 |
| 540 | 20240315 | 110300 | 2988593650 | 43700 | 43700 | 43750 | 43700 | 194 |
| 541 | 20240315 | 110200 | 2980114400 | 43700 | 43700 | 43700 | 43650 | 659 |
| 542 | 20240315 | 110100 | 2951316250 | 43650 | 43650 | 43700 | 43650 | 490 |
| 543 | 20240315 | 110000 | 2929904150 | 43650 | 43650 | 43650 | 43650 | 86 |
| 544 | 20240315 | 105900 | 2926150250 | 43650 | 43650 | 43650 | 43650 | 7 |
| 545 | 20240315 | 105800 | 2925844700 | 43600 | 43650 | 43650 | 43600 | 22 |
| 546 | 20240315 | 105700 | 2924885450 | 43650 | 43700 | 43700 | 43650 | 211 |
| 547 | 20240315 | 105600 | 2915673450 | 43650 | 43650 | 43650 | 43650 | 692 |
| 548 | 20240315 | 105500 | 2885467650 | 43600 | 43600 | 43650 | 43600 | 25 |
| 549 | 20240315 | 105400 | 2884376950 | 43600 | 43600 | 43650 | 43600 | 994 |
| 550 | 20240315 | 105300 | 2841037300 | 43600 | 43600 | 43600 | 43600 | 67 |
| 551 | 20240315 | 105200 | 2838116100 | 43600 | 43650 | 43650 | 43600 | 108 |
| 552 | 20240315 | 105100 | 2833404750 | 43650 | 43550 | 43650 | 43550 | 523 |
| 553 | 20240315 | 105000 | 2810614350 | 43500 | 43500 | 43500 | 43500 | 623 |
| 554 | 20240315 | 104900 | 2783513850 | 43500 | 43450 | 43500 | 43450 | 114 |
| 555 | 20240315 | 104800 | 2778556650 | 43500 | 43450 | 43500 | 43450 | 160 |
| 556 | 20240315 | 104700 | 2771604550 | 43450 | 43450 | 43450 | 43450 | 104 |
| 557 | 20240315 | 104600 | 2767085750 | 43450 | 43450 | 43500 | 43450 | 93 |
| 558 | 20240315 | 104500 | 2763044250 | 43500 | 43400 | 43500 | 43400 | 687 |
| 559 | 20240315 | 104400 | 2733179800 | 43450 | 43500 | 43500 | 43450 | 125 |
| 560 | 20240315 | 104300 | 2727747900 | 43450 | 43400 | 43450 | 43400 | 463 |
| 561 | 20240315 | 104200 | 2707633450 | 43400 | 43450 | 43450 | 43400 | 101 |
| 562 | 20240315 | 104100 | 2703246300 | 43450 | 43400 | 43450 | 43400 | 117 |
| 563 | 20240315 | 104000 | 2698167350 | 43400 | 43450 | 43450 | 43400 | 27 |
| 564 | 20240315 | 103900 | 2696994300 | 43450 | 43450 | 43450 | 43450 | 5 |
| 565 | 20240315 | 103800 | 2696777050 | 43450 | 43450 | 43450 | 43400 | 16 |
| 566 | 20240315 | 103700 | 2696081950 | 43400 | 43400 | 43400 | 43400 | 10 |
| 567 | 20240315 | 103600 | 2695647950 | 43450 | 43400 | 43450 | 43400 | 69 |
| 568 | 20240315 | 103500 | 2692652700 | 43400 | 43450 | 43450 | 43400 | 500 |
| 569 | 20240315 | 103400 | 2670951750 | 43450 | 43450 | 43450 | 43450 | 41 |
| 570 | 20240315 | 103300 | 2669170300 | 43450 | 43450 | 43500 | 43400 | 157 |
| 571 | 20240315 | 103200 | 2662353350 | 43450 | 43500 | 43500 | 43450 | 28 |
| 572 | 20240315 | 103100 | 2661136700 | 43500 | 43450 | 43500 | 43400 | 195 |
| 573 | 20240315 | 103000 | 2652663550 | 43450 | 43400 | 43450 | 43400 | 134 |
| 574 | 20240315 | 102900 | 2646843800 | 43400 | 43450 | 43450 | 43350 | 185 |
| 575 | 20240315 | 102800 | 2638817900 | 43400 | 43400 | 43400 | 43400 | 296 |
| 576 | 20240315 | 102700 | 2625971500 | 43450 | 43450 | 43500 | 43450 | 62 |
| 577 | 20240315 | 102600 | 2623276850 | 43450 | 43450 | 43450 | 43400 | 259 |
| 578 | 20240315 | 102500 | 2612026250 | 43450 | 43400 | 43450 | 43400 | 27 |
| 579 | 20240315 | 102400 | 2610853550 | 43400 | 43400 | 43450 | 43400 | 84 |
| 580 | 20240315 | 102300 | 2607206950 | 43400 | 43400 | 43450 | 43400 | 157 |
| 581 | 20240315 | 102200 | 2600392500 | 43400 | 43400 | 43400 | 43400 | 22 |
| 582 | 20240315 | 102100 | 2599437700 | 43450 | 43400 | 43450 | 43400 | 195 |
| 583 | 20240315 | 102000 | 2590972350 | 43400 | 43400 | 43400 | 43400 | 120 |
| 584 | 20240315 | 101900 | 2585764350 | 43400 | 43450 | 43450 | 43400 | 922 |
| 585 | 20240315 | 101800 | 2545749500 | 43500 | 43450 | 43500 | 43450 | 831 |
| 586 | 20240315 | 101700 | 2509641800 | 43450 | 43500 | 43500 | 43450 | 371 |
| 587 | 20240315 | 101600 | 2493512200 | 43500 | 43500 | 43500 | 43500 | 456 |
| 588 | 20240315 | 101500 | 2473676200 | 43500 | 43500 | 43500 | 43450 | 227 |
| 589 | 20240315 | 101400 | 2463807200 | 43500 | 43550 | 43550 | 43500 | 325 |
| 590 | 20240315 | 101300 | 2449669100 | 43550 | 43550 | 43550 | 43500 | 211 |
| 591 | 20240315 | 101200 | 2440490050 | 43550 | 43500 | 43550 | 43500 | 182 |
| 592 | 20240315 | 101100 | 2432566950 | 43500 | 43500 | 43500 | 43500 | 730 |
| 593 | 20240315 | 101000 | 2400811950 | 43500 | 43500 | 43500 | 43450 | 139 |
| 594 | 20240315 | 100900 | 2394771150 | 43500 | 43450 | 43500 | 43450 | 207 |
| 595 | 20240315 | 100800 | 2385776100 | 43450 | 43450 | 43450 | 43450 | 50 |
| 596 | 20240315 | 100700 | 2383603600 | 43450 | 43500 | 43500 | 43450 | 433 |
| 597 | 20240315 | 100600 | 2364768600 | 43550 | 43500 | 43550 | 43500 | 76 |
| 598 | 20240315 | 100500 | 2361460800 | 43550 | 43500 | 43550 | 43500 | 24 |
| 599 | 20240315 | 100400 | 2360415650 | 43550 | 43550 | 43550 | 43550 | 44 |
| 600 | 20240315 | 100300 | 2358499450 | 43550 | 43550 | 43550 | 43550 | 36 |
| 601 | 20240315 | 100200 | 2356931650 | 43600 | 43600 | 43600 | 43600 | 6 |
| 602 | 20240315 | 100100 | 2356670050 | 43550 | 43550 | 43600 | 43550 | 45 |
| 603 | 20240315 | 100000 | 2354708700 | 43550 | 43500 | 43550 | 43500 | 359 |
| 604 | 20240315 | 095900 | 2339075250 | 43500 | 43500 | 43550 | 43500 | 60 |
| 605 | 20240315 | 095800 | 2336465200 | 43500 | 43550 | 43550 | 43500 | 57 |
| 606 | 20240315 | 095700 | 2333985000 | 43550 | 43450 | 43550 | 43450 | 551 |
| 607 | 20240315 | 095600 | 2310028550 | 43450 | 43550 | 43550 | 43450 | 187 |
| 608 | 20240315 | 095500 | 2301895250 | 43500 | 43550 | 43550 | 43500 | 50 |
| 609 | 20240315 | 095400 | 2299719850 | 43550 | 43550 | 43550 | 43550 | 8 |
| 610 | 20240315 | 095300 | 2299371450 | 43400 | 43400 | 43400 | 43400 | 110 |
| 611 | 20240315 | 095200 | 2294597450 | 43400 | 43450 | 43500 | 43400 | 220 |
| 612 | 20240315 | 095100 | 2285039000 | 43400 | 43350 | 43450 | 43350 | 252 |
| 613 | 20240315 | 095000 | 2274106400 | 43350 | 43400 | 43400 | 43350 | 69 |
| 614 | 20240315 | 094900 | 2271114300 | 43400 | 43400 | 43400 | 43350 | 112 |
| 615 | 20240315 | 094800 | 2266258950 | 43400 | 43300 | 43400 | 43300 | 234 |
| 616 | 20240315 | 094700 | 2256104850 | 43300 | 43300 | 43300 | 43300 | 20 |
| 617 | 20240315 | 094600 | 2255238850 | 43300 | 43350 | 43400 | 43300 | 401 |
| 618 | 20240315 | 094500 | 2237872050 | 43350 | 43400 | 43400 | 43350 | 232 |
| 619 | 20240315 | 094400 | 2227814700 | 43400 | 43350 | 43400 | 43350 | 90 |
| 620 | 20240315 | 094300 | 2223912900 | 43350 | 43500 | 43500 | 43350 | 294 |
| 621 | 20240315 | 094200 | 2211139100 | 43500 | 43500 | 43550 | 43500 | 71 |
| 622 | 20240315 | 094100 | 2208050550 | 43550 | 43350 | 43550 | 43350 | 488 |
| 623 | 20240315 | 094000 | 2186871700 | 43300 | 43300 | 43350 | 43300 | 37 |
| 624 | 20240315 | 093900 | 2185269100 | 43300 | 43250 | 43300 | 43250 | 146 |
| 625 | 20240315 | 093800 | 2178947350 | 43300 | 43300 | 43300 | 43300 | 44 |
| 626 | 20240315 | 093700 | 2177042150 | 43250 | 43300 | 43300 | 43250 | 594 |
| 627 | 20240315 | 093600 | 2151343500 | 43300 | 43250 | 43300 | 43250 | 288 |
| 628 | 20240315 | 093500 | 2138873250 | 43250 | 43250 | 43300 | 43250 | 346 |
| 629 | 20240315 | 093400 | 2123897000 | 43250 | 43250 | 43300 | 43250 | 747 |
| 630 | 20240315 | 093300 | 2091586700 | 43200 | 43200 | 43250 | 43200 | 57 |
| 631 | 20240315 | 093200 | 2089121800 | 43200 | 43250 | 43250 | 43200 | 1581 |
| 632 | 20240315 | 093100 | 2020774000 | 43250 | 43200 | 43250 | 43200 | 364 |
| 633 | 20240315 | 093000 | 2005049050 | 43200 | 43250 | 43250 | 43200 | 730 |
| 634 | 20240315 | 092900 | 1973506950 | 43250 | 43250 | 43250 | 43200 | 253 |
| 635 | 20240315 | 092800 | 1962576700 | 43250 | 43300 | 43300 | 43200 | 182 |
| 636 | 20240315 | 092700 | 1954704600 | 43300 | 43250 | 43300 | 43150 | 1728 |
| 637 | 20240315 | 092600 | 1880054350 | 43300 | 43250 | 43300 | 43200 | 1338 |
| 638 | 20240315 | 092500 | 1822185800 | 43250 | 43450 | 43450 | 43250 | 4411 |
| 639 | 20240315 | 092400 | 1630871950 | 43450 | 43500 | 43500 | 43450 | 331 |
| 640 | 20240315 | 092300 | 1616489700 | 43450 | 43500 | 43500 | 43450 | 992 |
| 641 | 20240315 | 092200 | 1573339150 | 43450 | 43400 | 43450 | 43400 | 645 |
| 642 | 20240315 | 092100 | 1545319550 | 43450 | 43400 | 43450 | 43400 | 644 |
| 643 | 20240315 | 092000 | 1517368100 | 43400 | 43450 | 43450 | 43400 | 696 |
| 644 | 20240315 | 091900 | 1487160200 | 43400 | 43400 | 43450 | 43400 | 436 |
| 645 | 20240315 | 091800 | 1468236800 | 43450 | 43450 | 43450 | 43400 | 1473 |
| 646 | 20240315 | 091700 | 1404255100 | 43450 | 43500 | 43500 | 43450 | 1949 |
| 647 | 20240315 | 091600 | 1319566100 | 43450 | 43500 | 43500 | 43450 | 1071 |
| 648 | 20240315 | 091500 | 1272981100 | 43500 | 43650 | 43650 | 43500 | 1832 |
| 649 | 20240315 | 091400 | 1193275250 | 43550 | 43500 | 43600 | 43500 | 1069 |
| 650 | 20240315 | 091300 | 1146727500 | 43500 | 43550 | 43600 | 43450 | 3698 |
| 651 | 20240315 | 091200 | 985694750 | 43550 | 43500 | 43600 | 43500 | 537 |
| 652 | 20240315 | 091100 | 962311500 | 43500 | 43500 | 43500 | 43500 | 48 |
| 653 | 20240315 | 091000 | 960223500 | 43500 | 43600 | 43700 | 43450 | 5609 |
| 654 | 20240315 | 090900 | 715938400 | 43650 | 43700 | 43700 | 43650 | 1501 |
| 655 | 20240315 | 090800 | 650390700 | 43700 | 43650 | 43700 | 43650 | 686 |
| 656 | 20240315 | 090700 | 620440450 | 43700 | 43700 | 43700 | 43650 | 455 |
| 657 | 20240315 | 090600 | 600563050 | 43700 | 43650 | 43700 | 43600 | 1375 |
| 658 | 20240315 | 090500 | 540561900 | 43650 | 43650 | 43700 | 43600 | 1614 |
| 659 | 20240315 | 090400 | 470122500 | 43650 | 43550 | 44100 | 43550 | 1142 |
| 660 | 20240315 | 090300 | 420159600 | 43500 | 43500 | 43600 | 43500 | 1324 |
| 661 | 20240315 | 090200 | 362455700 | 43500 | 43400 | 43600 | 43400 | 828 |
| 662 | 20240315 | 090100 | 326466550 | 43450 | 44000 | 44000 | 43450 | 4186 |
| 663 | 20240315 | 090000 | 143453250 | 44100 | 44150 | 44150 | 43900 | 3254 |