35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 200600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 3 | 20240318 | 200500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240318 | 200400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240318 | 200300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240318 | 200200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240318 | 200100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240318 | 200000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240318 | 195900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240318 | 195800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240318 | 195700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240318 | 195600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240318 | 195500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240318 | 195400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240318 | 195300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240318 | 195200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240318 | 195100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240318 | 195000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240318 | 194900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240318 | 194800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240318 | 194700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240318 | 194600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240318 | 194500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240318 | 194400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240318 | 194300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240318 | 194200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240318 | 194100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240318 | 194000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240318 | 193900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240318 | 193800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240318 | 193700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240318 | 193600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 33 | 20240318 | 193500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240318 | 193400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240318 | 193300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240318 | 193200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240318 | 193100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240318 | 193000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240318 | 192900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240318 | 192800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240318 | 192700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240318 | 192600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240318 | 192500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240318 | 192400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240318 | 192300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240318 | 192200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240318 | 192100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240318 | 192000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240318 | 191900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240318 | 191800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240318 | 191700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240318 | 191600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240318 | 191500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240318 | 191400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240318 | 191300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240318 | 191200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240318 | 191100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240318 | 191000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240318 | 190900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240318 | 190800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240318 | 190700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240318 | 190600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 63 | 20240318 | 190500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240318 | 190400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240318 | 190300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240318 | 190200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240318 | 190100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240318 | 190000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240318 | 185900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240318 | 185800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240318 | 185700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240318 | 185600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240318 | 185500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240318 | 185400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240318 | 185300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240318 | 185200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240318 | 185100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240318 | 185000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240318 | 184900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240318 | 184800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240318 | 184700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240318 | 184600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240318 | 184500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240318 | 184400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240318 | 184300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240318 | 184200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240318 | 184100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240318 | 184000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240318 | 183900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240318 | 183800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240318 | 183700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240318 | 183600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 93 | 20240318 | 183500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240318 | 183400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240318 | 183300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240318 | 183200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240318 | 183100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240318 | 183000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240318 | 182900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240318 | 182800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240318 | 182700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240318 | 182600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240318 | 182500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240318 | 182400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240318 | 182300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240318 | 182200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240318 | 182100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240318 | 182000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240318 | 181900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240318 | 181800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240318 | 181700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240318 | 181600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240318 | 181500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240318 | 181400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240318 | 181300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240318 | 181200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240318 | 181100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240318 | 181000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240318 | 180900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240318 | 180800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240318 | 180700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240318 | 180600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 123 | 20240318 | 180500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240318 | 180400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240318 | 180300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240318 | 180200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240318 | 180100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240318 | 180000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240318 | 175900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240318 | 175800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240318 | 175700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240318 | 175600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240318 | 175500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240318 | 175400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240318 | 175300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240318 | 175200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240318 | 175100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240318 | 175000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240318 | 174900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240318 | 174800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240318 | 174700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240318 | 174600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240318 | 174500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240318 | 174400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240318 | 174300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240318 | 174200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240318 | 174100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240318 | 174000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240318 | 173900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240318 | 173800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240318 | 173700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240318 | 173600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 153 | 20240318 | 173500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240318 | 173400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240318 | 173300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240318 | 173200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240318 | 173100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240318 | 173000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240318 | 172900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240318 | 172800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240318 | 172700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240318 | 172600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240318 | 172500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240318 | 172400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240318 | 172300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240318 | 172200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240318 | 172100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240318 | 172000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240318 | 171900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240318 | 171800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240318 | 171700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240318 | 171600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240318 | 171500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240318 | 171400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240318 | 171300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240318 | 171200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240318 | 171100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240318 | 171000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240318 | 170900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240318 | 170800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240318 | 170700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240318 | 170600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 183 | 20240318 | 170500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240318 | 170400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240318 | 170300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240318 | 170200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240318 | 170100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240318 | 170000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240318 | 165900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240318 | 165800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240318 | 165700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240318 | 165600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240318 | 165500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240318 | 165400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240318 | 165300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240318 | 165200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240318 | 165100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240318 | 165000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240318 | 164900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240318 | 164800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240318 | 164700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240318 | 164600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240318 | 164500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240318 | 164400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240318 | 164300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240318 | 164200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240318 | 164100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20240318 | 164000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20240318 | 163900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20240318 | 163800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20240318 | 163700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20240318 | 163600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 213 | 20240318 | 163500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240318 | 163400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240318 | 163300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240318 | 163200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240318 | 163100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20240318 | 163000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20240318 | 162900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240318 | 162800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240318 | 162700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240318 | 162600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240318 | 162500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20240318 | 162400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20240318 | 162300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20240318 | 162200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20240318 | 162100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20240318 | 162000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20240318 | 161900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20240318 | 161800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20240318 | 161700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20240318 | 161600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20240318 | 161500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20240318 | 161400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20240318 | 161300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20240318 | 161200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20240318 | 161100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20240318 | 161000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20240318 | 160900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20240318 | 160800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20240318 | 160700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20240318 | 160600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 243 | 20240318 | 160500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20240318 | 160400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20240318 | 160300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20240318 | 160200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20240318 | 160100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20240318 | 160000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20240318 | 155900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20240318 | 155800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20240318 | 155700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20240318 | 155600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20240318 | 155500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20240318 | 155400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20240318 | 155300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20240318 | 155200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20240318 | 155100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20240318 | 155000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 259 | 20240318 | 154900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 260 | 20240318 | 154800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 261 | 20240318 | 154700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20240318 | 154600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20240318 | 154500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20240318 | 154400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20240318 | 154300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20240318 | 154200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20240318 | 154100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20240318 | 154000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20240318 | 153900 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20240318 | 153800 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20240318 | 153700 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 272 | 20240318 | 153600 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 273 | 20240318 | 153500 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 274 | 20240318 | 153400 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 275 | 20240318 | 153300 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 276 | 20240318 | 153200 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 277 | 20240318 | 153100 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 278 | 20240318 | 153000 | 8310979950 | 46150 | 46150 | 46150 | 46150 | 6201 |
| 279 | 20240318 | 152900 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20240318 | 152800 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20240318 | 152700 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20240318 | 152600 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 283 | 20240318 | 152500 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 284 | 20240318 | 152400 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 285 | 20240318 | 152300 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 286 | 20240318 | 152200 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 287 | 20240318 | 152100 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 288 | 20240318 | 152000 | 8024803800 | 46100 | 46100 | 46100 | 46100 | 0 |
| 289 | 20240318 | 151900 | 8024803800 | 46100 | 46150 | 46150 | 46100 | 1748 |
| 290 | 20240318 | 151800 | 7944181100 | 46100 | 46100 | 46200 | 46100 | 403 |
| 291 | 20240318 | 151700 | 7925579500 | 46200 | 46200 | 46200 | 46100 | 180 |
| 292 | 20240318 | 151600 | 7917272000 | 46150 | 46250 | 46250 | 46150 | 2036 |
| 293 | 20240318 | 151500 | 7823231150 | 46250 | 46250 | 46250 | 46200 | 216 |
| 294 | 20240318 | 151400 | 7813249450 | 46200 | 46250 | 46250 | 46200 | 85 |
| 295 | 20240318 | 151300 | 7809318900 | 46250 | 46250 | 46250 | 46200 | 131 |
| 296 | 20240318 | 151200 | 7803260800 | 46250 | 46200 | 46250 | 46200 | 162 |
| 297 | 20240318 | 151100 | 7795769750 | 46250 | 46250 | 46250 | 46200 | 298 |
| 298 | 20240318 | 151000 | 7781987900 | 46250 | 46250 | 46250 | 46200 | 736 |
| 299 | 20240318 | 150900 | 7747948350 | 46250 | 46250 | 46250 | 46200 | 230 |
| 300 | 20240318 | 150800 | 7737315350 | 46250 | 46200 | 46250 | 46200 | 396 |
| 301 | 20240318 | 150700 | 7719016450 | 46250 | 46200 | 46250 | 46200 | 247 |
| 302 | 20240318 | 150600 | 7707595100 | 46250 | 46250 | 46250 | 46200 | 143 |
| 303 | 20240318 | 150500 | 7700983450 | 46250 | 46250 | 46250 | 46200 | 528 |
| 304 | 20240318 | 150400 | 7676568900 | 46250 | 46200 | 46250 | 46200 | 387 |
| 305 | 20240318 | 150300 | 7658677750 | 46250 | 46250 | 46250 | 46200 | 286 |
| 306 | 20240318 | 150200 | 7645458050 | 46250 | 46200 | 46250 | 46150 | 365 |
| 307 | 20240318 | 150100 | 7628596150 | 46200 | 46200 | 46200 | 46150 | 122 |
| 308 | 20240318 | 150000 | 7622961300 | 46200 | 46150 | 46200 | 46100 | 253 |
| 309 | 20240318 | 145900 | 7611288450 | 46200 | 46200 | 46250 | 46050 | 657 |
| 310 | 20240318 | 145800 | 7580968400 | 46200 | 46250 | 46250 | 46200 | 748 |
| 311 | 20240318 | 145700 | 7546406450 | 46250 | 46200 | 46250 | 46200 | 470 |
| 312 | 20240318 | 145600 | 7524673750 | 46250 | 46200 | 46250 | 46150 | 328 |
| 313 | 20240318 | 145500 | 7509522600 | 46200 | 46100 | 46200 | 46100 | 1586 |
| 314 | 20240318 | 145400 | 7436328000 | 46150 | 46100 | 46150 | 46050 | 717 |
| 315 | 20240318 | 145300 | 7403282650 | 46050 | 46050 | 46100 | 46050 | 236 |
| 316 | 20240318 | 145200 | 7392411900 | 46050 | 46050 | 46100 | 45950 | 207 |
| 317 | 20240318 | 145100 | 7382877650 | 46050 | 46050 | 46100 | 45950 | 318 |
| 318 | 20240318 | 145000 | 7368232500 | 46050 | 46100 | 46100 | 45850 | 10276 |
| 319 | 20240318 | 144900 | 6896575800 | 46100 | 46100 | 46150 | 46050 | 494 |
| 320 | 20240318 | 144800 | 6873806400 | 46050 | 46050 | 46100 | 46050 | 89 |
| 321 | 20240318 | 144700 | 6869707650 | 46050 | 46050 | 46100 | 46050 | 142 |
| 322 | 20240318 | 144600 | 6863167900 | 46050 | 46150 | 46150 | 46050 | 203 |
| 323 | 20240318 | 144500 | 6853819650 | 46050 | 46100 | 46100 | 46050 | 377 |
| 324 | 20240318 | 144400 | 6836453000 | 46050 | 46100 | 46100 | 46050 | 110 |
| 325 | 20240318 | 144300 | 6831384900 | 46100 | 46100 | 46100 | 46100 | 473 |
| 326 | 20240318 | 144200 | 6809579600 | 46150 | 46100 | 46150 | 46100 | 101 |
| 327 | 20240318 | 144100 | 6804922250 | 46100 | 46100 | 46150 | 46100 | 121 |
| 328 | 20240318 | 144000 | 6799343000 | 46100 | 46050 | 46150 | 46050 | 524 |
| 329 | 20240318 | 143900 | 6775182350 | 46100 | 46050 | 46100 | 46050 | 141 |
| 330 | 20240318 | 143800 | 6768684800 | 46050 | 46050 | 46100 | 46050 | 48 |
| 331 | 20240318 | 143700 | 6766474200 | 46050 | 46050 | 46100 | 46050 | 320 |
| 332 | 20240318 | 143600 | 6751729750 | 46050 | 46050 | 46100 | 46050 | 62 |
| 333 | 20240318 | 143500 | 6748872000 | 46050 | 46100 | 46100 | 46050 | 87 |
| 334 | 20240318 | 143400 | 6744865400 | 46050 | 46050 | 46050 | 46050 | 82 |
| 335 | 20240318 | 143300 | 6741089300 | 46100 | 46050 | 46100 | 46050 | 577 |
| 336 | 20240318 | 143200 | 6714515750 | 46100 | 46050 | 46100 | 46050 | 99 |
| 337 | 20240318 | 143100 | 6709955700 | 46050 | 46050 | 46100 | 46050 | 56 |
| 338 | 20240318 | 143000 | 6707376700 | 46100 | 46050 | 46150 | 46050 | 522 |
| 339 | 20240318 | 142900 | 6683313650 | 46050 | 46050 | 46100 | 46050 | 338 |
| 340 | 20240318 | 142800 | 6667734700 | 46050 | 46050 | 46100 | 46050 | 161 |
| 341 | 20240318 | 142700 | 6660320050 | 46050 | 46100 | 46100 | 46050 | 69 |
| 342 | 20240318 | 142600 | 6657142450 | 46050 | 46050 | 46100 | 45900 | 2442 |
| 343 | 20240318 | 142500 | 6544896600 | 46050 | 46050 | 46100 | 46000 | 111 |
| 344 | 20240318 | 142400 | 6539786600 | 46050 | 46000 | 46100 | 46000 | 66 |
| 345 | 20240318 | 142300 | 6536747650 | 46050 | 46050 | 46050 | 46000 | 91 |
| 346 | 20240318 | 142200 | 6532559200 | 46050 | 46000 | 46050 | 46000 | 136 |
| 347 | 20240318 | 142100 | 6526298850 | 46000 | 46000 | 46050 | 46000 | 119 |
| 348 | 20240318 | 142000 | 6520822900 | 46050 | 46000 | 46100 | 46000 | 500 |
| 349 | 20240318 | 141900 | 6497819250 | 46050 | 46000 | 46050 | 46000 | 163 |
| 350 | 20240318 | 141800 | 6490317000 | 46050 | 46000 | 46050 | 46000 | 1178 |
| 351 | 20240318 | 141700 | 6436124550 | 46050 | 46000 | 46050 | 46000 | 95 |
| 352 | 20240318 | 141600 | 6431753350 | 46000 | 46000 | 46050 | 46000 | 161 |
| 353 | 20240318 | 141500 | 6424346900 | 46000 | 46000 | 46100 | 46000 | 390 |
| 354 | 20240318 | 141400 | 6406391750 | 46050 | 46000 | 46050 | 46000 | 826 |
| 355 | 20240318 | 141300 | 6368393950 | 46000 | 46050 | 46050 | 46000 | 145 |
| 356 | 20240318 | 141200 | 6361721600 | 46000 | 46000 | 46100 | 46000 | 115 |
| 357 | 20240318 | 141100 | 6356430250 | 46000 | 46050 | 46100 | 46000 | 647 |
| 358 | 20240318 | 141000 | 6326645850 | 46050 | 46050 | 46100 | 46000 | 212 |
| 359 | 20240318 | 140900 | 6316881850 | 46000 | 46000 | 46050 | 46000 | 305 |
| 360 | 20240318 | 140800 | 6302840000 | 46050 | 46000 | 46050 | 46000 | 241 |
| 361 | 20240318 | 140700 | 6291752800 | 46000 | 46000 | 46000 | 45950 | 799 |
| 362 | 20240318 | 140600 | 6255000600 | 46000 | 46000 | 46050 | 46000 | 171 |
| 363 | 20240318 | 140500 | 6247132850 | 46000 | 46000 | 46050 | 45950 | 745 |
| 364 | 20240318 | 140400 | 6212860250 | 46000 | 45950 | 46000 | 45950 | 393 |
| 365 | 20240318 | 140300 | 6194801600 | 45950 | 45900 | 45950 | 45900 | 210 |
| 366 | 20240318 | 140200 | 6185155950 | 45900 | 45900 | 45950 | 45900 | 239 |
| 367 | 20240318 | 140100 | 6174177300 | 45950 | 45950 | 46000 | 45900 | 483 |
| 368 | 20240318 | 140000 | 6151987750 | 46000 | 45950 | 46000 | 45900 | 845 |
| 369 | 20240318 | 135900 | 6113160550 | 45950 | 46000 | 46000 | 45950 | 2051 |
| 370 | 20240318 | 135800 | 6018915950 | 45950 | 45950 | 46000 | 45950 | 322 |
| 371 | 20240318 | 135700 | 6004119500 | 45950 | 45950 | 46000 | 45950 | 577 |
| 372 | 20240318 | 135600 | 5977600000 | 46000 | 46000 | 46000 | 45950 | 485 |
| 373 | 20240318 | 135500 | 5955297400 | 45950 | 46000 | 46000 | 45950 | 810 |
| 374 | 20240318 | 135400 | 5918061050 | 46000 | 46000 | 46050 | 45950 | 5274 |
| 375 | 20240318 | 135300 | 5675462900 | 46000 | 46150 | 46150 | 46000 | 3883 |
| 376 | 20240318 | 135200 | 5496547750 | 46100 | 46100 | 46150 | 46100 | 265 |
| 377 | 20240318 | 135100 | 5484328800 | 46150 | 46150 | 46150 | 46100 | 153 |
| 378 | 20240318 | 135000 | 5477271150 | 46150 | 46150 | 46150 | 46100 | 1526 |
| 379 | 20240318 | 134900 | 5406859100 | 46200 | 46200 | 46200 | 46150 | 175 |
| 380 | 20240318 | 134800 | 5398782300 | 46150 | 46150 | 46200 | 46150 | 562 |
| 381 | 20240318 | 134700 | 5372831900 | 46150 | 46150 | 46200 | 46150 | 97 |
| 382 | 20240318 | 134600 | 5368354800 | 46200 | 46200 | 46200 | 46150 | 550 |
| 383 | 20240318 | 134500 | 5342971700 | 46150 | 46150 | 46200 | 46150 | 65 |
| 384 | 20240318 | 134400 | 5339971850 | 46150 | 46150 | 46200 | 46150 | 79 |
| 385 | 20240318 | 134300 | 5336325500 | 46150 | 46150 | 46200 | 46150 | 101 |
| 386 | 20240318 | 134200 | 5331660400 | 46200 | 46150 | 46200 | 46150 | 29 |
| 387 | 20240318 | 134100 | 5330321600 | 46150 | 46150 | 46200 | 46150 | 94 |
| 388 | 20240318 | 134000 | 5325982450 | 46150 | 46200 | 46200 | 46150 | 54 |
| 389 | 20240318 | 133900 | 5323489700 | 46200 | 46150 | 46200 | 46150 | 82 |
| 390 | 20240318 | 133800 | 5319704200 | 46200 | 46150 | 46200 | 46150 | 125 |
| 391 | 20240318 | 133700 | 5313934850 | 46200 | 46150 | 46200 | 46150 | 96 |
| 392 | 20240318 | 133600 | 5309501900 | 46200 | 46150 | 46200 | 46150 | 310 |
| 393 | 20240318 | 133500 | 5295181100 | 46150 | 46200 | 46200 | 46150 | 395 |
| 394 | 20240318 | 133400 | 5276946150 | 46150 | 46200 | 46200 | 46150 | 126 |
| 395 | 20240318 | 133300 | 5271130700 | 46200 | 46200 | 46200 | 46150 | 50 |
| 396 | 20240318 | 133200 | 5268822700 | 46150 | 46150 | 46200 | 46150 | 77 |
| 397 | 20240318 | 133100 | 5265266700 | 46150 | 46200 | 46250 | 46150 | 203 |
| 398 | 20240318 | 133000 | 5255889500 | 46150 | 46200 | 46200 | 46150 | 306 |
| 399 | 20240318 | 132900 | 5241761050 | 46200 | 46150 | 46200 | 46150 | 497 |
| 400 | 20240318 | 132800 | 5218801300 | 46150 | 46250 | 46250 | 46150 | 216 |
| 401 | 20240318 | 132700 | 5208820950 | 46250 | 46150 | 46250 | 46150 | 1069 |
| 402 | 20240318 | 132600 | 5159435200 | 46200 | 46150 | 46200 | 46150 | 159 |
| 403 | 20240318 | 132500 | 5152096600 | 46150 | 46150 | 46200 | 46150 | 56 |
| 404 | 20240318 | 132400 | 5149511900 | 46150 | 46200 | 46200 | 46150 | 131 |
| 405 | 20240318 | 132300 | 5143463050 | 46150 | 46150 | 46200 | 46150 | 610 |
| 406 | 20240318 | 132200 | 5115311100 | 46150 | 46150 | 46200 | 46150 | 65 |
| 407 | 20240318 | 132100 | 5112310250 | 46150 | 46200 | 46200 | 46150 | 45 |
| 408 | 20240318 | 132000 | 5110232350 | 46200 | 46150 | 46200 | 46150 | 87 |
| 409 | 20240318 | 131900 | 5106216300 | 46150 | 46150 | 46200 | 46150 | 68 |
| 410 | 20240318 | 131800 | 5103076000 | 46150 | 46200 | 46200 | 46150 | 73 |
| 411 | 20240318 | 131700 | 5099704250 | 46200 | 46200 | 46200 | 46150 | 82 |
| 412 | 20240318 | 131600 | 5095918200 | 46150 | 46200 | 46200 | 46150 | 24 |
| 413 | 20240318 | 131500 | 5094809800 | 46150 | 46200 | 46200 | 46150 | 99 |
| 414 | 20240318 | 131400 | 5090238650 | 46150 | 46150 | 46200 | 46150 | 264 |
| 415 | 20240318 | 131300 | 5078054250 | 46150 | 46200 | 46200 | 46150 | 398 |
| 416 | 20240318 | 131200 | 5059666900 | 46200 | 46200 | 46250 | 46200 | 54 |
| 417 | 20240318 | 131100 | 5057171600 | 46250 | 46200 | 46250 | 46150 | 782 |
| 418 | 20240318 | 131000 | 5021042650 | 46150 | 46150 | 46150 | 46150 | 55 |
| 419 | 20240318 | 130900 | 5018504400 | 46150 | 46200 | 46200 | 46150 | 70 |
| 420 | 20240318 | 130800 | 5015273000 | 46200 | 46200 | 46200 | 46150 | 58 |
| 421 | 20240318 | 130700 | 5012595500 | 46200 | 46150 | 46200 | 46100 | 155 |
| 422 | 20240318 | 130600 | 5005444350 | 46150 | 46150 | 46150 | 46100 | 583 |
| 423 | 20240318 | 130500 | 4978540700 | 46150 | 46150 | 46150 | 46100 | 126 |
| 424 | 20240318 | 130400 | 4972729100 | 46100 | 46150 | 46150 | 46100 | 114 |
| 425 | 20240318 | 130300 | 4967472050 | 46150 | 46150 | 46150 | 46100 | 102 |
| 426 | 20240318 | 130200 | 4962768450 | 46150 | 46150 | 46150 | 46100 | 52 |
| 427 | 20240318 | 130100 | 4960370650 | 46100 | 46100 | 46150 | 46100 | 43 |
| 428 | 20240318 | 130000 | 4958388100 | 46150 | 46150 | 46150 | 46100 | 67 |
| 429 | 20240318 | 125900 | 4955296750 | 46100 | 46150 | 46150 | 46100 | 57 |
| 430 | 20240318 | 125800 | 4952668600 | 46100 | 46100 | 46150 | 46100 | 305 |
| 431 | 20240318 | 125700 | 4938608050 | 46100 | 46100 | 46150 | 46050 | 317 |
| 432 | 20240318 | 125600 | 4923995400 | 46100 | 46150 | 46150 | 46050 | 2791 |
| 433 | 20240318 | 125500 | 4795300250 | 46200 | 46150 | 46200 | 46150 | 129 |
| 434 | 20240318 | 125400 | 4789345800 | 46150 | 46200 | 46200 | 46150 | 150 |
| 435 | 20240318 | 125300 | 4782416650 | 46200 | 46150 | 46200 | 46150 | 48 |
| 436 | 20240318 | 125200 | 4780201150 | 46150 | 46150 | 46200 | 46150 | 257 |
| 437 | 20240318 | 125100 | 4768340100 | 46150 | 46150 | 46200 | 46150 | 1031 |
| 438 | 20240318 | 125000 | 4720758900 | 46150 | 46200 | 46200 | 46150 | 531 |
| 439 | 20240318 | 124900 | 4696251900 | 46200 | 46150 | 46200 | 46150 | 461 |
| 440 | 20240318 | 124800 | 4674954950 | 46150 | 46200 | 46250 | 46150 | 769 |
| 441 | 20240318 | 124700 | 4639426750 | 46200 | 46250 | 46250 | 46200 | 241 |
| 442 | 20240318 | 124600 | 4628291300 | 46200 | 46200 | 46250 | 46200 | 1199 |
| 443 | 20240318 | 124500 | 4572896200 | 46200 | 46200 | 46250 | 46200 | 270 |
| 444 | 20240318 | 124400 | 4560421300 | 46250 | 46200 | 46250 | 46200 | 79 |
| 445 | 20240318 | 124300 | 4556768150 | 46200 | 46250 | 46250 | 46200 | 103 |
| 446 | 20240318 | 124200 | 4552008950 | 46200 | 46200 | 46250 | 46200 | 350 |
| 447 | 20240318 | 124100 | 4535838350 | 46250 | 46250 | 46250 | 46200 | 264 |
| 448 | 20240318 | 124000 | 4523629450 | 46300 | 46250 | 46300 | 46250 | 40 |
| 449 | 20240318 | 123900 | 4521778750 | 46250 | 46250 | 46300 | 46250 | 107 |
| 450 | 20240318 | 123800 | 4516829500 | 46250 | 46350 | 46350 | 46250 | 314 |
| 451 | 20240318 | 123700 | 4502306600 | 46250 | 46300 | 46350 | 46250 | 1567 |
| 452 | 20240318 | 123600 | 4429752850 | 46250 | 46200 | 46300 | 46200 | 118 |
| 453 | 20240318 | 123500 | 4424295200 | 46200 | 46250 | 46250 | 46200 | 423 |
| 454 | 20240318 | 123400 | 4404733950 | 46250 | 46200 | 46250 | 46200 | 58 |
| 455 | 20240318 | 123300 | 4402053900 | 46200 | 46250 | 46250 | 46200 | 63 |
| 456 | 20240318 | 123200 | 4399142600 | 46200 | 46250 | 46250 | 46200 | 1163 |
| 457 | 20240318 | 123100 | 4345390000 | 46250 | 46250 | 46300 | 46250 | 23 |
| 458 | 20240318 | 123000 | 4344325750 | 46250 | 46250 | 46300 | 46250 | 144 |
| 459 | 20240318 | 122900 | 4337665150 | 46250 | 46250 | 46250 | 46250 | 302 |
| 460 | 20240318 | 122800 | 4323697650 | 46250 | 46250 | 46300 | 46250 | 121 |
| 461 | 20240318 | 122700 | 4318100300 | 46250 | 46250 | 46300 | 46250 | 346 |
| 462 | 20240318 | 122600 | 4302097200 | 46250 | 46250 | 46300 | 46250 | 53 |
| 463 | 20240318 | 122500 | 4299645500 | 46300 | 46250 | 46300 | 46250 | 53 |
| 464 | 20240318 | 122400 | 4297192150 | 46250 | 46250 | 46300 | 46250 | 93 |
| 465 | 20240318 | 122300 | 4292887900 | 46250 | 46250 | 46300 | 46250 | 408 |
| 466 | 20240318 | 122200 | 4274017850 | 46250 | 46250 | 46300 | 46250 | 79 |
| 467 | 20240318 | 122100 | 4270363600 | 46300 | 46250 | 46300 | 46200 | 248 |
| 468 | 20240318 | 122000 | 4258890000 | 46200 | 46250 | 46250 | 46200 | 980 |
| 469 | 20240318 | 121900 | 4213573450 | 46250 | 46300 | 46300 | 46250 | 104 |
| 470 | 20240318 | 121800 | 4208762450 | 46250 | 46300 | 46300 | 46250 | 81 |
| 471 | 20240318 | 121700 | 4205015600 | 46250 | 46250 | 46300 | 46250 | 15 |
| 472 | 20240318 | 121600 | 4204321800 | 46300 | 46250 | 46300 | 46250 | 58 |
| 473 | 20240318 | 121500 | 4201638750 | 46250 | 46300 | 46300 | 46250 | 90 |
| 474 | 20240318 | 121400 | 4197475050 | 46250 | 46250 | 46250 | 46250 | 186 |
| 475 | 20240318 | 121300 | 4188872550 | 46250 | 46250 | 46300 | 46250 | 57 |
| 476 | 20240318 | 121200 | 4186235600 | 46250 | 46300 | 46300 | 46250 | 54 |
| 477 | 20240318 | 121100 | 4183737650 | 46250 | 46250 | 46300 | 46250 | 183 |
| 478 | 20240318 | 121000 | 4175273450 | 46250 | 46300 | 46300 | 46250 | 235 |
| 479 | 20240318 | 120900 | 4164401650 | 46250 | 46300 | 46300 | 46250 | 284 |
| 480 | 20240318 | 120800 | 4151253900 | 46250 | 46250 | 46300 | 46250 | 25 |
| 481 | 20240318 | 120700 | 4150097600 | 46250 | 46250 | 46350 | 46250 | 964 |
| 482 | 20240318 | 120600 | 4105504900 | 46250 | 46250 | 46350 | 46250 | 49 |
| 483 | 20240318 | 120500 | 4103237650 | 46250 | 46350 | 46350 | 46250 | 101 |
| 484 | 20240318 | 120400 | 4098563650 | 46250 | 46300 | 46350 | 46250 | 1293 |
| 485 | 20240318 | 120300 | 4038749800 | 46300 | 46350 | 46350 | 46300 | 58 |
| 486 | 20240318 | 120200 | 4036063950 | 46300 | 46350 | 46350 | 46250 | 50 |
| 487 | 20240318 | 120100 | 4033750750 | 46350 | 46300 | 46350 | 46250 | 419 |
| 488 | 20240318 | 120000 | 4014351500 | 46300 | 46350 | 46350 | 46300 | 431 |
| 489 | 20240318 | 115900 | 3994395750 | 46300 | 46300 | 46300 | 46300 | 648 |
| 490 | 20240318 | 115800 | 3964393350 | 46350 | 46300 | 46350 | 46300 | 255 |
| 491 | 20240318 | 115700 | 3952586150 | 46300 | 46350 | 46350 | 46300 | 374 |
| 492 | 20240318 | 115600 | 3935268450 | 46300 | 46300 | 46350 | 46300 | 63 |
| 493 | 20240318 | 115500 | 3932351000 | 46300 | 46300 | 46350 | 46300 | 332 |
| 494 | 20240318 | 115400 | 3916975900 | 46300 | 46350 | 46350 | 46300 | 74 |
| 495 | 20240318 | 115300 | 3913549150 | 46350 | 46300 | 46350 | 46300 | 49 |
| 496 | 20240318 | 115200 | 3911278100 | 46300 | 46300 | 46400 | 46300 | 259 |
| 497 | 20240318 | 115100 | 3899281800 | 46400 | 46350 | 46400 | 46300 | 292 |
| 498 | 20240318 | 115000 | 3885748050 | 46350 | 46350 | 46350 | 46300 | 801 |
| 499 | 20240318 | 114900 | 3848623950 | 46400 | 46350 | 46400 | 46300 | 615 |
| 500 | 20240318 | 114800 | 3820138700 | 46350 | 46350 | 46400 | 46350 | 74 |
| 501 | 20240318 | 114700 | 3816708750 | 46350 | 46300 | 46350 | 46300 | 181 |
| 502 | 20240318 | 114600 | 3808324300 | 46300 | 46300 | 46350 | 46300 | 217 |
| 503 | 20240318 | 114500 | 3798275850 | 46350 | 46350 | 46350 | 46300 | 354 |
| 504 | 20240318 | 114400 | 3781884200 | 46300 | 46300 | 46300 | 46300 | 28 |
| 505 | 20240318 | 114300 | 3780587800 | 46300 | 46300 | 46400 | 46300 | 383 |
| 506 | 20240318 | 114200 | 3762836950 | 46300 | 46350 | 46350 | 46300 | 49 |
| 507 | 20240318 | 114100 | 3760567000 | 46350 | 46300 | 46350 | 46300 | 95 |
| 508 | 20240318 | 114000 | 3756168350 | 46300 | 46350 | 46450 | 46300 | 96 |
| 509 | 20240318 | 113900 | 3751717300 | 46350 | 46450 | 46450 | 46300 | 1038 |
| 510 | 20240318 | 113800 | 3703602550 | 46400 | 46400 | 46450 | 46350 | 496 |
| 511 | 20240318 | 113700 | 3680589000 | 46400 | 46350 | 46450 | 46350 | 458 |
| 512 | 20240318 | 113600 | 3659338250 | 46400 | 46400 | 46400 | 46350 | 207 |
| 513 | 20240318 | 113500 | 3649734800 | 46350 | 46400 | 46400 | 46350 | 398 |
| 514 | 20240318 | 113400 | 3631268650 | 46450 | 46400 | 46450 | 46350 | 959 |
| 515 | 20240318 | 113300 | 3586764750 | 46350 | 46400 | 46400 | 46350 | 69 |
| 516 | 20240318 | 113200 | 3583565000 | 46350 | 46400 | 46400 | 46350 | 110 |
| 517 | 20240318 | 113100 | 3578464000 | 46350 | 46350 | 46400 | 46350 | 393 |
| 518 | 20240318 | 113000 | 3560242850 | 46350 | 46400 | 46400 | 46350 | 131 |
| 519 | 20240318 | 112900 | 3554169450 | 46400 | 46350 | 46400 | 46350 | 104 |
| 520 | 20240318 | 112800 | 3549346250 | 46400 | 46350 | 46400 | 46350 | 21 |
| 521 | 20240318 | 112700 | 3548372400 | 46350 | 46400 | 46400 | 46350 | 63 |
| 522 | 20240318 | 112600 | 3545451250 | 46350 | 46350 | 46350 | 46350 | 46 |
| 523 | 20240318 | 112500 | 3543319150 | 46350 | 46400 | 46400 | 46350 | 207 |
| 524 | 20240318 | 112400 | 3533723650 | 46400 | 46400 | 46400 | 46350 | 545 |
| 525 | 20240318 | 112300 | 3508462350 | 46350 | 46350 | 46400 | 46350 | 356 |
| 526 | 20240318 | 112200 | 3491951350 | 46400 | 46350 | 46400 | 46350 | 176 |
| 527 | 20240318 | 112100 | 3483790800 | 46400 | 46400 | 46400 | 46350 | 34 |
| 528 | 20240318 | 112000 | 3482214300 | 46350 | 46350 | 46400 | 46350 | 212 |
| 529 | 20240318 | 111900 | 3472388050 | 46350 | 46400 | 46450 | 46350 | 541 |
| 530 | 20240318 | 111800 | 3447285650 | 46450 | 46450 | 46450 | 46400 | 95 |
| 531 | 20240318 | 111700 | 3442877100 | 46400 | 46400 | 46400 | 46400 | 83 |
| 532 | 20240318 | 111600 | 3439025900 | 46400 | 46450 | 46500 | 46400 | 94 |
| 533 | 20240318 | 111500 | 3434659450 | 46450 | 46450 | 46450 | 46400 | 199 |
| 534 | 20240318 | 111400 | 3425416000 | 46400 | 46450 | 46450 | 46400 | 59 |
| 535 | 20240318 | 111300 | 3422677750 | 46500 | 46450 | 46500 | 46400 | 269 |
| 536 | 20240318 | 111200 | 3410189600 | 46500 | 46550 | 46550 | 46400 | 117 |
| 537 | 20240318 | 111100 | 3404749100 | 46550 | 46400 | 46550 | 46350 | 502 |
| 538 | 20240318 | 111000 | 3381425000 | 46400 | 46400 | 46450 | 46400 | 116 |
| 539 | 20240318 | 110900 | 3376041150 | 46400 | 46400 | 46450 | 46350 | 253 |
| 540 | 20240318 | 110800 | 3364302200 | 46400 | 46450 | 46450 | 46400 | 193 |
| 541 | 20240318 | 110700 | 3355346900 | 46400 | 46400 | 46450 | 46400 | 111 |
| 542 | 20240318 | 110600 | 3350192750 | 46400 | 46400 | 46400 | 46350 | 575 |
| 543 | 20240318 | 110500 | 3323538000 | 46350 | 46450 | 46500 | 46350 | 1549 |
| 544 | 20240318 | 110400 | 3251640100 | 46450 | 46450 | 46500 | 46450 | 535 |
| 545 | 20240318 | 110300 | 3226788650 | 46450 | 46500 | 46550 | 46450 | 261 |
| 546 | 20240318 | 110200 | 3214655500 | 46500 | 46500 | 46500 | 46450 | 690 |
| 547 | 20240318 | 110100 | 3182573100 | 46550 | 46500 | 46550 | 46500 | 41 |
| 548 | 20240318 | 110000 | 3180666050 | 46500 | 46550 | 46550 | 46500 | 31 |
| 549 | 20240318 | 105900 | 3179224100 | 46500 | 46500 | 46550 | 46500 | 355 |
| 550 | 20240318 | 105800 | 3162716000 | 46500 | 46550 | 46550 | 46500 | 310 |
| 551 | 20240318 | 105700 | 3148297400 | 46500 | 46550 | 46550 | 46500 | 125 |
| 552 | 20240318 | 105600 | 3142479450 | 46500 | 46550 | 46600 | 46500 | 1144 |
| 553 | 20240318 | 105500 | 3089182600 | 46550 | 46500 | 46550 | 46500 | 157 |
| 554 | 20240318 | 105400 | 3081877700 | 46450 | 46550 | 46550 | 46450 | 327 |
| 555 | 20240318 | 105300 | 3066674100 | 46500 | 46500 | 46500 | 46500 | 732 |
| 556 | 20240318 | 105200 | 3032636100 | 46500 | 46600 | 46600 | 46500 | 1385 |
| 557 | 20240318 | 105100 | 2968130750 | 46650 | 46700 | 46700 | 46600 | 427 |
| 558 | 20240318 | 105000 | 2948211250 | 46650 | 46650 | 46700 | 46650 | 510 |
| 559 | 20240318 | 104900 | 2924419700 | 46650 | 46700 | 46700 | 46650 | 190 |
| 560 | 20240318 | 104800 | 2915555150 | 46650 | 46700 | 46700 | 46650 | 253 |
| 561 | 20240318 | 104700 | 2903740750 | 46700 | 46700 | 46700 | 46650 | 33 |
| 562 | 20240318 | 104600 | 2902200800 | 46700 | 46650 | 46700 | 46650 | 112 |
| 563 | 20240318 | 104500 | 2896975050 | 46650 | 46700 | 46700 | 46650 | 26 |
| 564 | 20240318 | 104400 | 2895761650 | 46700 | 46650 | 46700 | 46650 | 105 |
| 565 | 20240318 | 104300 | 2890860900 | 46650 | 46700 | 46700 | 46650 | 221 |
| 566 | 20240318 | 104200 | 2880549850 | 46650 | 46700 | 46700 | 46650 | 36 |
| 567 | 20240318 | 104100 | 2878869950 | 46700 | 46700 | 46700 | 46650 | 142 |
| 568 | 20240318 | 104000 | 2872241750 | 46650 | 46700 | 46700 | 46650 | 185 |
| 569 | 20240318 | 103900 | 2863603800 | 46700 | 46700 | 46700 | 46650 | 141 |
| 570 | 20240318 | 103800 | 2857019650 | 46700 | 46700 | 46700 | 46700 | 223 |
| 571 | 20240318 | 103700 | 2846605550 | 46700 | 46700 | 46700 | 46650 | 99 |
| 572 | 20240318 | 103600 | 2841983600 | 46650 | 46700 | 46750 | 46650 | 493 |
| 573 | 20240318 | 103500 | 2818960350 | 46700 | 46600 | 46700 | 46550 | 552 |
| 574 | 20240318 | 103400 | 2793211900 | 46550 | 46550 | 46650 | 46550 | 568 |
| 575 | 20240318 | 103300 | 2766742850 | 46550 | 46600 | 46600 | 46550 | 55 |
| 576 | 20240318 | 103200 | 2764181300 | 46600 | 46600 | 46600 | 46550 | 78 |
| 577 | 20240318 | 103100 | 2760550100 | 46550 | 46600 | 46600 | 46550 | 319 |
| 578 | 20240318 | 103000 | 2745693150 | 46600 | 46550 | 46600 | 46500 | 235 |
| 579 | 20240318 | 102900 | 2734754400 | 46500 | 46550 | 46550 | 46500 | 87 |
| 580 | 20240318 | 102800 | 2730705100 | 46550 | 46550 | 46600 | 46550 | 113 |
| 581 | 20240318 | 102700 | 2725444450 | 46550 | 46650 | 46650 | 46500 | 568 |
| 582 | 20240318 | 102600 | 2699015550 | 46650 | 46650 | 46650 | 46600 | 175 |
| 583 | 20240318 | 102500 | 2690858950 | 46600 | 46600 | 46650 | 46600 | 138 |
| 584 | 20240318 | 102400 | 2684427650 | 46700 | 46650 | 46700 | 46600 | 253 |
| 585 | 20240318 | 102300 | 2672629650 | 46650 | 46650 | 46650 | 46600 | 281 |
| 586 | 20240318 | 102200 | 2659525650 | 46650 | 46600 | 46650 | 46600 | 131 |
| 587 | 20240318 | 102100 | 2653420800 | 46600 | 46600 | 46600 | 46500 | 120 |
| 588 | 20240318 | 102000 | 2647837250 | 46500 | 46500 | 46550 | 46500 | 648 |
| 589 | 20240318 | 101900 | 2617702350 | 46500 | 46550 | 46600 | 46500 | 171 |
| 590 | 20240318 | 101800 | 2609744000 | 46550 | 46600 | 46600 | 46550 | 148 |
| 591 | 20240318 | 101700 | 2602847550 | 46550 | 46550 | 46550 | 46500 | 117 |
| 592 | 20240318 | 101600 | 2597401850 | 46550 | 46550 | 46550 | 46500 | 211 |
| 593 | 20240318 | 101500 | 2587580850 | 46550 | 46550 | 46600 | 46550 | 141 |
| 594 | 20240318 | 101400 | 2581014300 | 46550 | 46600 | 46600 | 46550 | 136 |
| 595 | 20240318 | 101300 | 2574681550 | 46600 | 46650 | 46650 | 46600 | 247 |
| 596 | 20240318 | 101200 | 2563169050 | 46650 | 46600 | 46650 | 46600 | 126 |
| 597 | 20240318 | 101100 | 2557291200 | 46600 | 46650 | 46650 | 46600 | 153 |
| 598 | 20240318 | 101000 | 2550155150 | 46650 | 46650 | 46700 | 46650 | 69 |
| 599 | 20240318 | 100900 | 2546934250 | 46650 | 46700 | 46700 | 46650 | 360 |
| 600 | 20240318 | 100800 | 2530122800 | 46700 | 46750 | 46750 | 46650 | 103 |
| 601 | 20240318 | 100700 | 2525314300 | 46750 | 46750 | 46750 | 46700 | 110 |
| 602 | 20240318 | 100600 | 2520175200 | 46750 | 46550 | 46750 | 46550 | 1480 |
| 603 | 20240318 | 100500 | 2451139050 | 46550 | 46500 | 46550 | 46500 | 40 |
| 604 | 20240318 | 100400 | 2449278050 | 46500 | 46550 | 46550 | 46500 | 71 |
| 605 | 20240318 | 100300 | 2445973250 | 46500 | 46450 | 46600 | 46450 | 945 |
| 606 | 20240318 | 100200 | 2402018050 | 46450 | 46400 | 46500 | 46400 | 130 |
| 607 | 20240318 | 100100 | 2395981400 | 46400 | 46450 | 46450 | 46400 | 404 |
| 608 | 20240318 | 100000 | 2377215650 | 46450 | 46450 | 46500 | 46400 | 188 |
| 609 | 20240318 | 095900 | 2368483100 | 46500 | 46500 | 46500 | 46450 | 15 |
| 610 | 20240318 | 095800 | 2367785700 | 46450 | 46450 | 46500 | 46450 | 92 |
| 611 | 20240318 | 095700 | 2363509200 | 46450 | 46400 | 46450 | 46350 | 251 |
| 612 | 20240318 | 095600 | 2351862500 | 46400 | 46350 | 46400 | 46300 | 131 |
| 613 | 20240318 | 095500 | 2345791200 | 46300 | 46400 | 46400 | 46300 | 556 |
| 614 | 20240318 | 095400 | 2320013800 | 46500 | 46550 | 46550 | 46400 | 1631 |
| 615 | 20240318 | 095300 | 2244239100 | 46550 | 46500 | 46550 | 46450 | 102 |
| 616 | 20240318 | 095200 | 2239496100 | 46500 | 46550 | 46550 | 46500 | 340 |
| 617 | 20240318 | 095100 | 2223685550 | 46500 | 46550 | 46550 | 46500 | 36 |
| 618 | 20240318 | 095000 | 2222010600 | 46500 | 46500 | 46550 | 46450 | 796 |
| 619 | 20240318 | 094900 | 2185009350 | 46500 | 46550 | 46600 | 46500 | 151 |
| 620 | 20240318 | 094800 | 2177980050 | 46550 | 46450 | 46600 | 46450 | 1131 |
| 621 | 20240318 | 094700 | 2125392050 | 46400 | 46400 | 46500 | 46350 | 688 |
| 622 | 20240318 | 094600 | 2093450600 | 46400 | 46350 | 46500 | 46350 | 941 |
| 623 | 20240318 | 094500 | 2049771550 | 46300 | 46350 | 46350 | 46200 | 124 |
| 624 | 20240318 | 094400 | 2044034300 | 46250 | 46200 | 46350 | 46150 | 448 |
| 625 | 20240318 | 094300 | 2023313900 | 46200 | 46050 | 46250 | 46050 | 1182 |
| 626 | 20240318 | 094200 | 1968756450 | 46000 | 46000 | 46050 | 45800 | 2590 |
| 627 | 20240318 | 094100 | 1849939550 | 46000 | 46100 | 46100 | 46000 | 714 |
| 628 | 20240318 | 094000 | 1817078850 | 46150 | 46000 | 46150 | 45950 | 767 |
| 629 | 20240318 | 093900 | 1781756300 | 46000 | 45900 | 46000 | 45850 | 917 |
| 630 | 20240318 | 093800 | 1739677250 | 45850 | 45900 | 45950 | 45850 | 830 |
| 631 | 20240318 | 093700 | 1701574950 | 45900 | 46000 | 46050 | 45800 | 5295 |
| 632 | 20240318 | 093600 | 1458431450 | 46000 | 46050 | 46050 | 46000 | 927 |
| 633 | 20240318 | 093500 | 1415780600 | 46050 | 46100 | 46150 | 46000 | 2346 |
| 634 | 20240318 | 093400 | 1307775150 | 46100 | 46200 | 46250 | 46050 | 1979 |
| 635 | 20240318 | 093300 | 1216491650 | 46250 | 46250 | 46250 | 46200 | 491 |
| 636 | 20240318 | 093200 | 1193803450 | 46250 | 46250 | 46250 | 46200 | 684 |
| 637 | 20240318 | 093100 | 1162200300 | 46300 | 46400 | 46450 | 46200 | 924 |
| 638 | 20240318 | 093000 | 1119433900 | 46450 | 46450 | 46500 | 46300 | 1534 |
| 639 | 20240318 | 092900 | 1048268000 | 46450 | 46550 | 46550 | 46450 | 220 |
| 640 | 20240318 | 092800 | 1038045850 | 46550 | 46450 | 46550 | 46450 | 560 |
| 641 | 20240318 | 092700 | 1012008750 | 46550 | 46450 | 46550 | 46400 | 228 |
| 642 | 20240318 | 092600 | 1001411950 | 46550 | 46550 | 46600 | 46550 | 210 |
| 643 | 20240318 | 092500 | 991636350 | 46550 | 46400 | 46550 | 46400 | 227 |
| 644 | 20240318 | 092400 | 981092000 | 46350 | 46450 | 46550 | 46350 | 976 |
| 645 | 20240318 | 092300 | 935761500 | 46450 | 46500 | 46500 | 46450 | 297 |
| 646 | 20240318 | 092200 | 921964100 | 46500 | 46450 | 46500 | 46400 | 433 |
| 647 | 20240318 | 092100 | 901853600 | 46450 | 46550 | 46600 | 46450 | 1551 |
| 648 | 20240318 | 092000 | 829740400 | 46550 | 46650 | 46650 | 46500 | 1357 |
| 649 | 20240318 | 091900 | 766520150 | 46650 | 46700 | 46700 | 46650 | 177 |
| 650 | 20240318 | 091800 | 758261850 | 46700 | 46850 | 46850 | 46700 | 6 |
| 651 | 20240318 | 091700 | 757981100 | 46900 | 46850 | 46900 | 46650 | 791 |
| 652 | 20240318 | 091600 | 721008200 | 46800 | 46850 | 46900 | 46750 | 297 |
| 653 | 20240318 | 091500 | 707106200 | 46800 | 46900 | 46950 | 46800 | 218 |
| 654 | 20240318 | 091400 | 696888700 | 46950 | 46950 | 46950 | 46900 | 61 |
| 655 | 20240318 | 091300 | 694026550 | 46950 | 46900 | 47000 | 46900 | 482 |
| 656 | 20240318 | 091200 | 671406500 | 46900 | 46900 | 46950 | 46700 | 535 |
| 657 | 20240318 | 091100 | 646339750 | 46900 | 46950 | 46950 | 46650 | 230 |
| 658 | 20240318 | 091000 | 635590150 | 47000 | 46900 | 47000 | 46700 | 867 |
| 659 | 20240318 | 090900 | 594983850 | 46950 | 47100 | 47100 | 46950 | 583 |
| 660 | 20240318 | 090800 | 567572300 | 47100 | 47100 | 47150 | 47100 | 816 |
| 661 | 20240318 | 090700 | 529131400 | 47100 | 47000 | 47150 | 47000 | 333 |
| 662 | 20240318 | 090600 | 513455350 | 47000 | 47050 | 47100 | 47000 | 666 |
| 663 | 20240318 | 090500 | 482115550 | 47000 | 46950 | 47000 | 46900 | 1551 |
| 664 | 20240318 | 090400 | 409324450 | 46950 | 47250 | 47250 | 46950 | 1409 |
| 665 | 20240318 | 090300 | 343023100 | 47300 | 47300 | 47350 | 47200 | 463 |
| 666 | 20240318 | 090200 | 321127500 | 47200 | 47150 | 47450 | 46950 | 1902 |
| 667 | 20240318 | 090100 | 231151600 | 47150 | 46800 | 47150 | 46750 | 1684 |
| 668 | 20240318 | 090000 | 152090750 | 46800 | 47000 | 47050 | 46800 | 3039 |