36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 201800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 3 | 20240313 | 201700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20240313 | 201600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20240313 | 201500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20240313 | 201400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20240313 | 201300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20240313 | 201200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20240313 | 201100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20240313 | 201000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20240313 | 200900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20240313 | 200800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20240313 | 200700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20240313 | 200600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20240313 | 200500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20240313 | 200400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20240313 | 200300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20240313 | 200200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20240313 | 200100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20240313 | 200000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20240313 | 195900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20240313 | 195800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20240313 | 195700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20240313 | 195600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20240313 | 195500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20240313 | 195400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20240313 | 195300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20240313 | 195200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20240313 | 195100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20240313 | 195000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20240313 | 194900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20240313 | 194800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 33 | 20240313 | 194700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20240313 | 194600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20240313 | 194500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20240313 | 194400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20240313 | 194300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20240313 | 194200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20240313 | 194100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20240313 | 194000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20240313 | 193900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20240313 | 193800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20240313 | 193700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20240313 | 193600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20240313 | 193500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20240313 | 193400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20240313 | 193300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20240313 | 193200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20240313 | 193100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20240313 | 193000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20240313 | 192900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20240313 | 192800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20240313 | 192700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20240313 | 192600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20240313 | 192500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20240313 | 192400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20240313 | 192300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20240313 | 192200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20240313 | 192100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20240313 | 192000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20240313 | 191900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20240313 | 191800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 63 | 20240313 | 191700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20240313 | 191600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20240313 | 191500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20240313 | 191400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20240313 | 191300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20240313 | 191200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20240313 | 191100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20240313 | 191000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20240313 | 190900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20240313 | 190800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20240313 | 190700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20240313 | 190600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20240313 | 190500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20240313 | 190400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20240313 | 190300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20240313 | 190200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20240313 | 190100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20240313 | 190000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20240313 | 185900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20240313 | 185800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20240313 | 185700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20240313 | 185600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20240313 | 185500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20240313 | 185400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20240313 | 185300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20240313 | 185200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20240313 | 185100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20240313 | 185000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20240313 | 184900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20240313 | 184800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 93 | 20240313 | 184700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20240313 | 184600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20240313 | 184500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20240313 | 184400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20240313 | 184300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20240313 | 184200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20240313 | 184100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20240313 | 184000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20240313 | 183900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20240313 | 183800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20240313 | 183700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20240313 | 183600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20240313 | 183500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20240313 | 183400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20240313 | 183300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20240313 | 183200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20240313 | 183100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20240313 | 183000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20240313 | 182900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20240313 | 182800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20240313 | 182700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20240313 | 182600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20240313 | 182500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20240313 | 182400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20240313 | 182300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20240313 | 182200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20240313 | 182100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20240313 | 182000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20240313 | 181900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20240313 | 181800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 123 | 20240313 | 181700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20240313 | 181600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20240313 | 181500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20240313 | 181400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20240313 | 181300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20240313 | 181200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20240313 | 181100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20240313 | 181000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20240313 | 180900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20240313 | 180800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20240313 | 180700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20240313 | 180600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20240313 | 180500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20240313 | 180400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20240313 | 180300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20240313 | 180200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20240313 | 180100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20240313 | 180000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20240313 | 175900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20240313 | 175800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20240313 | 175700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20240313 | 175600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20240313 | 175500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20240313 | 175400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20240313 | 175300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20240313 | 175200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20240313 | 175100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20240313 | 175000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20240313 | 174900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20240313 | 174800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 153 | 20240313 | 174700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20240313 | 174600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20240313 | 174500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20240313 | 174400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20240313 | 174300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20240313 | 174200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20240313 | 174100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20240313 | 174000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20240313 | 173900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20240313 | 173800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20240313 | 173700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20240313 | 173600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20240313 | 173500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20240313 | 173400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20240313 | 173300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20240313 | 173200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20240313 | 173100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20240313 | 173000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20240313 | 172900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20240313 | 172800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20240313 | 172700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20240313 | 172600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20240313 | 172500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20240313 | 172400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20240313 | 172300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20240313 | 172200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20240313 | 172100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20240313 | 172000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20240313 | 171900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20240313 | 171800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 183 | 20240313 | 171700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20240313 | 171600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20240313 | 171500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20240313 | 171400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20240313 | 171300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20240313 | 171200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20240313 | 171100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20240313 | 171000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20240313 | 170900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20240313 | 170800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20240313 | 170700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20240313 | 170600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20240313 | 170500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20240313 | 170400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20240313 | 170300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20240313 | 170200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20240313 | 170100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240313 | 170000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240313 | 165900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240313 | 165800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20240313 | 165700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20240313 | 165600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20240313 | 165500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20240313 | 165400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20240313 | 165300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20240313 | 165200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20240313 | 165100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20240313 | 165000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20240313 | 164900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20240313 | 164800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 213 | 20240313 | 164700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20240313 | 164600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20240313 | 164500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20240313 | 164400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20240313 | 164300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20240313 | 164200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20240313 | 164100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20240313 | 164000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20240313 | 163900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20240313 | 163800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20240313 | 163700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20240313 | 163600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20240313 | 163500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20240313 | 163400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20240313 | 163300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20240313 | 163200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20240313 | 163100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20240313 | 163000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20240313 | 162900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20240313 | 162800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20240313 | 162700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20240313 | 162600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20240313 | 162500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20240313 | 162400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20240313 | 162300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20240313 | 162200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20240313 | 162100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20240313 | 162000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20240313 | 161900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20240313 | 161800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 243 | 20240313 | 161700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20240313 | 161600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20240313 | 161500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20240313 | 161400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20240313 | 161300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20240313 | 161200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20240313 | 161100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20240313 | 161000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20240313 | 160900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20240313 | 160800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20240313 | 160700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20240313 | 160600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20240313 | 160500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20240313 | 160400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20240313 | 160300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 258 | 20240313 | 160200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 259 | 20240313 | 160100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 260 | 20240313 | 160000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 261 | 20240313 | 155900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 262 | 20240313 | 155800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 263 | 20240313 | 155700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 264 | 20240313 | 155600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20240313 | 155500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20240313 | 155400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20240313 | 155300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20240313 | 155200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20240313 | 155100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20240313 | 155000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20240313 | 154900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20240313 | 154800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 273 | 20240313 | 154700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 274 | 20240313 | 154600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 275 | 20240313 | 154500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 276 | 20240313 | 154400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 277 | 20240313 | 154300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 278 | 20240313 | 154200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 279 | 20240313 | 154100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 280 | 20240313 | 154000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 281 | 20240313 | 153900 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 282 | 20240313 | 153800 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 283 | 20240313 | 153700 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 284 | 20240313 | 153600 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 285 | 20240313 | 153500 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 286 | 20240313 | 153400 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 287 | 20240313 | 153300 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 288 | 20240313 | 153200 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 289 | 20240313 | 153100 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 290 | 20240313 | 153000 | 10690337450 | 44800 | 44800 | 44800 | 44800 | 3213 |
| 291 | 20240313 | 152900 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 292 | 20240313 | 152800 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 293 | 20240313 | 152700 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 294 | 20240313 | 152600 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 295 | 20240313 | 152500 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 296 | 20240313 | 152400 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 297 | 20240313 | 152300 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 298 | 20240313 | 152200 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 299 | 20240313 | 152100 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 300 | 20240313 | 152000 | 10546395050 | 44800 | 44800 | 44800 | 44800 | 0 |
| 301 | 20240313 | 151900 | 10546395050 | 44800 | 44850 | 44850 | 44800 | 536 |
| 302 | 20240313 | 151800 | 10522381600 | 44850 | 44850 | 44850 | 44800 | 445 |
| 303 | 20240313 | 151700 | 10502442750 | 44850 | 44850 | 44850 | 44800 | 350 |
| 304 | 20240313 | 151600 | 10486758500 | 44800 | 44850 | 44850 | 44800 | 600 |
| 305 | 20240313 | 151500 | 10459862450 | 44800 | 44800 | 44850 | 44800 | 736 |
| 306 | 20240313 | 151400 | 10426879350 | 44850 | 44850 | 44850 | 44800 | 98 |
| 307 | 20240313 | 151300 | 10422488000 | 44800 | 44850 | 44850 | 44800 | 382 |
| 308 | 20240313 | 151200 | 10405369000 | 44850 | 44800 | 44850 | 44800 | 178 |
| 309 | 20240313 | 151100 | 10397391700 | 44800 | 44850 | 44850 | 44800 | 105 |
| 310 | 20240313 | 151000 | 10392683800 | 44850 | 44800 | 44850 | 44800 | 470 |
| 311 | 20240313 | 150900 | 10371621800 | 44850 | 44850 | 44850 | 44850 | 590 |
| 312 | 20240313 | 150800 | 10345160300 | 44850 | 44850 | 44900 | 44850 | 676 |
| 313 | 20240313 | 150700 | 10314841650 | 44900 | 44850 | 44900 | 44850 | 525 |
| 314 | 20240313 | 150600 | 10291291600 | 44850 | 44900 | 44900 | 44800 | 1497 |
| 315 | 20240313 | 150500 | 10224159800 | 44900 | 44850 | 44900 | 44850 | 228 |
| 316 | 20240313 | 150400 | 10213922950 | 44900 | 44950 | 44950 | 44900 | 31 |
| 317 | 20240313 | 150300 | 10212530700 | 44900 | 44850 | 44900 | 44800 | 297 |
| 318 | 20240313 | 150200 | 10199205700 | 44850 | 44850 | 44850 | 44800 | 292 |
| 319 | 20240313 | 150100 | 10186111050 | 44850 | 44850 | 44850 | 44800 | 90 |
| 320 | 20240313 | 150000 | 10182076100 | 44800 | 44850 | 44850 | 44800 | 140 |
| 321 | 20240313 | 145900 | 10175803300 | 44850 | 44800 | 44850 | 44800 | 119 |
| 322 | 20240313 | 145800 | 10170471150 | 44850 | 44800 | 44850 | 44800 | 33 |
| 323 | 20240313 | 145700 | 10168991450 | 44800 | 44900 | 44900 | 44800 | 77 |
| 324 | 20240313 | 145600 | 10165537400 | 44900 | 44850 | 44900 | 44850 | 306 |
| 325 | 20240313 | 145500 | 10151812450 | 44800 | 44800 | 44800 | 44800 | 68 |
| 326 | 20240313 | 145400 | 10148766050 | 44800 | 44800 | 44850 | 44750 | 155 |
| 327 | 20240313 | 145300 | 10141825600 | 44800 | 44800 | 44850 | 44800 | 251 |
| 328 | 20240313 | 145200 | 10130580550 | 44800 | 44800 | 44800 | 44800 | 317 |
| 329 | 20240313 | 145100 | 10116378950 | 44850 | 44800 | 44850 | 44750 | 1626 |
| 330 | 20240313 | 145000 | 10043531700 | 44800 | 44850 | 44850 | 44800 | 133 |
| 331 | 20240313 | 144900 | 10037573200 | 44850 | 44850 | 44850 | 44800 | 210 |
| 332 | 20240313 | 144800 | 10028157350 | 44850 | 44850 | 44850 | 44850 | 123 |
| 333 | 20240313 | 144700 | 10022640800 | 44900 | 44950 | 44950 | 44850 | 81 |
| 334 | 20240313 | 144600 | 10019002300 | 44900 | 44850 | 44900 | 44850 | 106 |
| 335 | 20240313 | 144500 | 10014245000 | 44900 | 44900 | 44900 | 44850 | 244 |
| 336 | 20240313 | 144400 | 10003290150 | 44850 | 44900 | 44900 | 44850 | 258 |
| 337 | 20240313 | 144300 | 9991713600 | 44900 | 44950 | 44950 | 44850 | 83 |
| 338 | 20240313 | 144200 | 9987989050 | 44950 | 44850 | 44950 | 44800 | 515 |
| 339 | 20240313 | 144100 | 9964862800 | 44850 | 44900 | 44900 | 44850 | 254 |
| 340 | 20240313 | 144000 | 9953468150 | 44950 | 44950 | 44950 | 44900 | 83 |
| 341 | 20240313 | 143900 | 9949740000 | 44950 | 44950 | 44950 | 44900 | 127 |
| 342 | 20240313 | 143800 | 9944035300 | 44950 | 45000 | 45000 | 44900 | 644 |
| 343 | 20240313 | 143700 | 9915068300 | 44900 | 44900 | 45000 | 44900 | 532 |
| 344 | 20240313 | 143600 | 9891157550 | 44950 | 44950 | 44950 | 44950 | 177 |
| 345 | 20240313 | 143500 | 9883201400 | 44950 | 44900 | 44950 | 44900 | 465 |
| 346 | 20240313 | 143400 | 9862311700 | 44900 | 44950 | 44950 | 44900 | 328 |
| 347 | 20240313 | 143300 | 9847572150 | 45000 | 44950 | 45000 | 44950 | 137 |
| 348 | 20240313 | 143200 | 9841413900 | 45000 | 44900 | 45000 | 44900 | 127 |
| 349 | 20240313 | 143100 | 9835704600 | 44900 | 44950 | 45000 | 44900 | 515 |
| 350 | 20240313 | 143000 | 9812563950 | 44950 | 44950 | 45000 | 44950 | 107 |
| 351 | 20240313 | 142900 | 9807754100 | 44950 | 44950 | 44950 | 44900 | 868 |
| 352 | 20240313 | 142800 | 9768740250 | 44900 | 44900 | 44950 | 44900 | 162 |
| 353 | 20240313 | 142700 | 9761461200 | 44850 | 44850 | 44900 | 44850 | 815 |
| 354 | 20240313 | 142600 | 9724873700 | 44850 | 44850 | 44850 | 44850 | 401 |
| 355 | 20240313 | 142500 | 9706888850 | 44850 | 44800 | 44900 | 44800 | 172 |
| 356 | 20240313 | 142400 | 9699182500 | 44800 | 44900 | 44900 | 44800 | 75 |
| 357 | 20240313 | 142300 | 9695818500 | 44900 | 44900 | 44900 | 44850 | 375 |
| 358 | 20240313 | 142200 | 9678998650 | 44900 | 44750 | 44900 | 44750 | 1267 |
| 359 | 20240313 | 142100 | 9622200350 | 44750 | 44750 | 44800 | 44700 | 139 |
| 360 | 20240313 | 142000 | 9615982550 | 44700 | 44750 | 44800 | 44700 | 70 |
| 361 | 20240313 | 141900 | 9612852900 | 44700 | 44650 | 44700 | 44650 | 377 |
| 362 | 20240313 | 141800 | 9596003600 | 44650 | 44700 | 44700 | 44650 | 383 |
| 363 | 20240313 | 141700 | 9578899650 | 44650 | 44700 | 44700 | 44650 | 101 |
| 364 | 20240313 | 141600 | 9574389700 | 44650 | 44700 | 44700 | 44650 | 202 |
| 365 | 20240313 | 141500 | 9565360550 | 44700 | 44750 | 44800 | 44700 | 175 |
| 366 | 20240313 | 141400 | 9557536750 | 44700 | 44800 | 44800 | 44700 | 92 |
| 367 | 20240313 | 141300 | 9553420700 | 44750 | 44750 | 44800 | 44750 | 116 |
| 368 | 20240313 | 141200 | 9548228800 | 44750 | 44750 | 44750 | 44750 | 56 |
| 369 | 20240313 | 141100 | 9545722800 | 44750 | 44750 | 44750 | 44750 | 83 |
| 370 | 20240313 | 141000 | 9542008550 | 44750 | 44800 | 44800 | 44750 | 101 |
| 371 | 20240313 | 140900 | 9537486900 | 44750 | 44700 | 44800 | 44700 | 706 |
| 372 | 20240313 | 140800 | 9505908600 | 44700 | 44650 | 44700 | 44650 | 209 |
| 373 | 20240313 | 140700 | 9496576000 | 44650 | 44700 | 44700 | 44650 | 115 |
| 374 | 20240313 | 140600 | 9491438150 | 44600 | 44700 | 44700 | 44600 | 158 |
| 375 | 20240313 | 140500 | 9484382650 | 44600 | 44650 | 44700 | 44600 | 102 |
| 376 | 20240313 | 140400 | 9479833300 | 44600 | 44600 | 44650 | 44600 | 284 |
| 377 | 20240313 | 140300 | 9467161150 | 44650 | 44650 | 44650 | 44650 | 73 |
| 378 | 20240313 | 140200 | 9463901700 | 44650 | 44650 | 44650 | 44650 | 1021 |
| 379 | 20240313 | 140100 | 9418314050 | 44650 | 44600 | 44650 | 44550 | 321 |
| 380 | 20240313 | 140000 | 9403993300 | 44600 | 44600 | 44650 | 44600 | 771 |
| 381 | 20240313 | 135900 | 9369605700 | 44600 | 44650 | 44650 | 44600 | 704 |
| 382 | 20240313 | 135800 | 9338206050 | 44650 | 44600 | 44650 | 44600 | 254 |
| 383 | 20240313 | 135700 | 9326875200 | 44600 | 44650 | 44650 | 44600 | 26 |
| 384 | 20240313 | 135600 | 9325714350 | 44650 | 44650 | 44650 | 44650 | 129 |
| 385 | 20240313 | 135500 | 9319954500 | 44650 | 44600 | 44700 | 44600 | 363 |
| 386 | 20240313 | 135400 | 9303738500 | 44600 | 44600 | 44600 | 44600 | 2 |
| 387 | 20240313 | 135300 | 9303649300 | 44600 | 44600 | 44600 | 44600 | 4 |
| 388 | 20240313 | 135200 | 9303470900 | 44700 | 44700 | 44700 | 44650 | 91 |
| 389 | 20240313 | 135100 | 9299405950 | 44700 | 44650 | 44700 | 44650 | 8 |
| 390 | 20240313 | 135000 | 9299048500 | 44700 | 44650 | 44700 | 44650 | 310 |
| 391 | 20240313 | 134900 | 9285199450 | 44650 | 44700 | 44700 | 44650 | 966 |
| 392 | 20240313 | 134800 | 9242019300 | 44700 | 44750 | 44750 | 44700 | 125 |
| 393 | 20240313 | 134700 | 9236429150 | 44750 | 44750 | 44750 | 44700 | 313 |
| 394 | 20240313 | 134600 | 9222427450 | 44750 | 44700 | 44750 | 44700 | 70 |
| 395 | 20240313 | 134500 | 9219298050 | 44700 | 44750 | 44750 | 44700 | 47 |
| 396 | 20240313 | 134400 | 9217196250 | 44800 | 44800 | 44800 | 44800 | 10 |
| 397 | 20240313 | 134300 | 9216748250 | 44800 | 44700 | 44800 | 44700 | 141 |
| 398 | 20240313 | 134200 | 9210442500 | 44700 | 44750 | 44750 | 44700 | 232 |
| 399 | 20240313 | 134100 | 9200071800 | 44750 | 44800 | 44800 | 44750 | 277 |
| 400 | 20240313 | 134000 | 9187663000 | 44750 | 44750 | 44800 | 44700 | 58 |
| 401 | 20240313 | 133900 | 9185069700 | 44700 | 44750 | 44750 | 44650 | 360 |
| 402 | 20240313 | 133800 | 9168979250 | 44750 | 44700 | 44750 | 44700 | 44 |
| 403 | 20240313 | 133700 | 9167012250 | 44700 | 44700 | 44700 | 44700 | 46 |
| 404 | 20240313 | 133600 | 9164956050 | 44600 | 44650 | 44650 | 44500 | 705 |
| 405 | 20240313 | 133500 | 9133549050 | 44650 | 44650 | 44650 | 44600 | 245 |
| 406 | 20240313 | 133400 | 9122614800 | 44650 | 44700 | 44700 | 44600 | 52 |
| 407 | 20240313 | 133300 | 9120293200 | 44700 | 44650 | 44700 | 44600 | 166 |
| 408 | 20240313 | 133200 | 9112882250 | 44650 | 44650 | 44650 | 44600 | 318 |
| 409 | 20240313 | 133100 | 9098683600 | 44650 | 44700 | 44700 | 44600 | 371 |
| 410 | 20240313 | 133000 | 9082103650 | 44700 | 44850 | 44850 | 44700 | 175 |
| 411 | 20240313 | 132900 | 9074259000 | 44850 | 44700 | 44900 | 44700 | 674 |
| 412 | 20240313 | 132800 | 9044031400 | 44850 | 44600 | 44850 | 44550 | 1566 |
| 413 | 20240313 | 132700 | 8973987550 | 44600 | 44650 | 44650 | 44600 | 109 |
| 414 | 20240313 | 132600 | 8969123800 | 44550 | 44500 | 44650 | 44450 | 1626 |
| 415 | 20240313 | 132500 | 8896806850 | 44500 | 44600 | 44650 | 44500 | 418 |
| 416 | 20240313 | 132400 | 8878192200 | 44500 | 44700 | 44700 | 44500 | 2214 |
| 417 | 20240313 | 132300 | 8779510600 | 44650 | 44700 | 44700 | 44650 | 332 |
| 418 | 20240313 | 132200 | 8764671250 | 44700 | 44700 | 44750 | 44700 | 135 |
| 419 | 20240313 | 132100 | 8758636500 | 44700 | 44700 | 44750 | 44700 | 230 |
| 420 | 20240313 | 132000 | 8748352800 | 44700 | 44700 | 44700 | 44650 | 277 |
| 421 | 20240313 | 131900 | 8735975150 | 44700 | 44850 | 44850 | 44700 | 709 |
| 422 | 20240313 | 131800 | 8704264700 | 44850 | 44950 | 44950 | 44800 | 129 |
| 423 | 20240313 | 131700 | 8698478300 | 44950 | 44800 | 44950 | 44800 | 716 |
| 424 | 20240313 | 131600 | 8666315550 | 44850 | 44700 | 44850 | 44550 | 4195 |
| 425 | 20240313 | 131500 | 8478806850 | 44700 | 44600 | 44700 | 44550 | 576 |
| 426 | 20240313 | 131400 | 8453101200 | 44550 | 44600 | 44600 | 44550 | 751 |
| 427 | 20240313 | 131300 | 8419642200 | 44650 | 44650 | 44700 | 44600 | 861 |
| 428 | 20240313 | 131200 | 8381219550 | 44600 | 44600 | 44650 | 44600 | 1001 |
| 429 | 20240313 | 131100 | 8336553850 | 44550 | 44600 | 44600 | 44550 | 76 |
| 430 | 20240313 | 131000 | 8333165250 | 44550 | 44600 | 44650 | 44550 | 1157 |
| 431 | 20240313 | 130900 | 8281560850 | 44600 | 44550 | 44600 | 44550 | 199 |
| 432 | 20240313 | 130800 | 8272694850 | 44500 | 44500 | 44500 | 44450 | 366 |
| 433 | 20240313 | 130700 | 8256419350 | 44500 | 44450 | 44500 | 44450 | 217 |
| 434 | 20240313 | 130600 | 8246770600 | 44450 | 44500 | 44550 | 44450 | 3164 |
| 435 | 20240313 | 130500 | 8106107600 | 44550 | 44550 | 44600 | 44500 | 2163 |
| 436 | 20240313 | 130400 | 8009845450 | 44550 | 44550 | 44550 | 44500 | 2931 |
| 437 | 20240313 | 130300 | 7879386550 | 44550 | 44600 | 44600 | 44550 | 2309 |
| 438 | 20240313 | 130200 | 7776493850 | 44600 | 44650 | 44650 | 44600 | 1854 |
| 439 | 20240313 | 130100 | 7693771500 | 44650 | 44750 | 44750 | 44650 | 1799 |
| 440 | 20240313 | 130000 | 7613420700 | 44750 | 44750 | 44750 | 44700 | 112 |
| 441 | 20240313 | 125900 | 7608408850 | 44700 | 44800 | 44800 | 44700 | 3051 |
| 442 | 20240313 | 125800 | 7472007650 | 44750 | 44750 | 44800 | 44750 | 2274 |
| 443 | 20240313 | 125700 | 7370245700 | 44750 | 44750 | 44800 | 44750 | 177 |
| 444 | 20240313 | 125600 | 7362322150 | 44800 | 44750 | 44800 | 44750 | 1015 |
| 445 | 20240313 | 125500 | 7316858650 | 44800 | 44750 | 44800 | 44750 | 48 |
| 446 | 20240313 | 125400 | 7314708550 | 44800 | 44750 | 44800 | 44750 | 213 |
| 447 | 20240313 | 125300 | 7305174150 | 44800 | 44750 | 44800 | 44750 | 32 |
| 448 | 20240313 | 125200 | 7303741250 | 44800 | 44800 | 44800 | 44750 | 1390 |
| 449 | 20240313 | 125100 | 7241530300 | 44800 | 44850 | 44850 | 44800 | 1480 |
| 450 | 20240313 | 125000 | 7175225850 | 44850 | 44850 | 44850 | 44800 | 681 |
| 451 | 20240313 | 124900 | 7144711850 | 44850 | 44850 | 44900 | 44850 | 80 |
| 452 | 20240313 | 124800 | 7141123000 | 44850 | 44900 | 44900 | 44850 | 60 |
| 453 | 20240313 | 124700 | 7138429050 | 44900 | 44900 | 44900 | 44850 | 64 |
| 454 | 20240313 | 124600 | 7135555500 | 44900 | 44900 | 44900 | 44900 | 8 |
| 455 | 20240313 | 124500 | 7135196300 | 44900 | 44850 | 44900 | 44850 | 1471 |
| 456 | 20240313 | 124400 | 7069219400 | 44850 | 44900 | 44900 | 44850 | 46 |
| 457 | 20240313 | 124300 | 7067154100 | 44900 | 44950 | 44950 | 44850 | 424 |
| 458 | 20240313 | 124200 | 7048114800 | 44950 | 44900 | 44950 | 44850 | 453 |
| 459 | 20240313 | 124100 | 7027766150 | 44900 | 44850 | 44900 | 44850 | 83 |
| 460 | 20240313 | 124000 | 7024040450 | 44950 | 44900 | 44950 | 44850 | 268 |
| 461 | 20240313 | 123900 | 7012010650 | 44900 | 44900 | 44900 | 44900 | 642 |
| 462 | 20240313 | 123800 | 6983184850 | 44850 | 44850 | 44900 | 44850 | 40 |
| 463 | 20240313 | 123700 | 6981390550 | 44850 | 44850 | 44850 | 44850 | 247 |
| 464 | 20240313 | 123600 | 6970312600 | 44900 | 44850 | 44900 | 44850 | 207 |
| 465 | 20240313 | 123500 | 6961028400 | 44850 | 44950 | 44950 | 44850 | 2081 |
| 466 | 20240313 | 123400 | 6867589350 | 44950 | 44950 | 44950 | 44950 | 377 |
| 467 | 20240313 | 123300 | 6850643200 | 44950 | 45000 | 45000 | 44950 | 10 |
| 468 | 20240313 | 123200 | 6850193250 | 45000 | 45000 | 45000 | 45000 | 43 |
| 469 | 20240313 | 123100 | 6848258250 | 44950 | 45000 | 45000 | 44950 | 772 |
| 470 | 20240313 | 123000 | 6813556800 | 45000 | 45000 | 45000 | 45000 | 368 |
| 471 | 20240313 | 122900 | 6796996800 | 45000 | 44950 | 45000 | 44950 | 175 |
| 472 | 20240313 | 122800 | 6789129400 | 44950 | 44950 | 44950 | 44950 | 26 |
| 473 | 20240313 | 122700 | 6787960700 | 44950 | 44950 | 45000 | 44950 | 98 |
| 474 | 20240313 | 122600 | 6783555000 | 45000 | 44950 | 45000 | 44950 | 101 |
| 475 | 20240313 | 122500 | 6779015000 | 45000 | 44950 | 45000 | 44950 | 95 |
| 476 | 20240313 | 122400 | 6774743650 | 44950 | 44950 | 45000 | 44950 | 160 |
| 477 | 20240313 | 122300 | 6767551150 | 44950 | 44950 | 44950 | 44900 | 542 |
| 478 | 20240313 | 122200 | 6743188850 | 44950 | 44950 | 44950 | 44900 | 36 |
| 479 | 20240313 | 122100 | 6741571900 | 44950 | 44950 | 44950 | 44950 | 207 |
| 480 | 20240313 | 122000 | 6732267250 | 44900 | 44950 | 44950 | 44900 | 317 |
| 481 | 20240313 | 121900 | 6718030800 | 44950 | 44900 | 44950 | 44900 | 209 |
| 482 | 20240313 | 121800 | 6708646500 | 44900 | 44950 | 44950 | 44900 | 235 |
| 483 | 20240313 | 121700 | 6698093250 | 44950 | 44950 | 44950 | 44900 | 115 |
| 484 | 20240313 | 121600 | 6692924400 | 44900 | 44900 | 44950 | 44900 | 128 |
| 485 | 20240313 | 121500 | 6687176700 | 44900 | 44950 | 44950 | 44900 | 241 |
| 486 | 20240313 | 121400 | 6676354100 | 44950 | 45000 | 45000 | 44950 | 1142 |
| 487 | 20240313 | 121300 | 6625020850 | 45000 | 45000 | 45000 | 44950 | 26 |
| 488 | 20240313 | 121200 | 6623851400 | 45000 | 45000 | 45000 | 44950 | 60 |
| 489 | 20240313 | 121100 | 6621152450 | 44950 | 45000 | 45000 | 44950 | 45 |
| 490 | 20240313 | 121000 | 6619129000 | 45000 | 44950 | 45000 | 44950 | 11 |
| 491 | 20240313 | 120900 | 6618634150 | 44950 | 45000 | 45000 | 44950 | 84 |
| 492 | 20240313 | 120800 | 6614857250 | 45000 | 45000 | 45050 | 45000 | 41 |
| 493 | 20240313 | 120700 | 6613011950 | 45000 | 45000 | 45000 | 45000 | 704 |
| 494 | 20240313 | 120600 | 6581331950 | 44950 | 44950 | 44950 | 44950 | 10 |
| 495 | 20240313 | 120500 | 6580882450 | 44950 | 44950 | 44950 | 44950 | 40 |
| 496 | 20240313 | 120400 | 6579084450 | 44950 | 45000 | 45000 | 44950 | 159 |
| 497 | 20240313 | 120300 | 6571930400 | 45000 | 45050 | 45050 | 45000 | 655 |
| 498 | 20240313 | 120200 | 6542454700 | 45050 | 45050 | 45050 | 45050 | 62 |
| 499 | 20240313 | 120100 | 6539661600 | 45050 | 45050 | 45100 | 45050 | 663 |
| 500 | 20240313 | 120000 | 6509793400 | 45100 | 45150 | 45150 | 45100 | 372 |
| 501 | 20240313 | 115900 | 6493004350 | 45150 | 45200 | 45200 | 45150 | 78 |
| 502 | 20240313 | 115800 | 6489482500 | 45150 | 45200 | 45200 | 45150 | 96 |
| 503 | 20240313 | 115700 | 6485147800 | 45150 | 45150 | 45150 | 45150 | 1 |
| 504 | 20240313 | 115600 | 6485102650 | 45150 | 45200 | 45200 | 45150 | 48 |
| 505 | 20240313 | 115500 | 6482934800 | 45150 | 45150 | 45150 | 45150 | 2 |
| 506 | 20240313 | 115400 | 6482844500 | 45150 | 45200 | 45200 | 45150 | 137 |
| 507 | 20240313 | 115300 | 6476653150 | 45100 | 45100 | 45100 | 45100 | 12 |
| 508 | 20240313 | 115200 | 6476111950 | 45100 | 45150 | 45150 | 45100 | 23 |
| 509 | 20240313 | 115100 | 6475074000 | 45150 | 45100 | 45150 | 45050 | 39 |
| 510 | 20240313 | 115000 | 6473314300 | 45100 | 45100 | 45100 | 45050 | 830 |
| 511 | 20240313 | 114900 | 6435885050 | 45100 | 45100 | 45150 | 45100 | 431 |
| 512 | 20240313 | 114800 | 6416442600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 513 | 20240313 | 114700 | 6416442600 | 45150 | 45100 | 45150 | 45100 | 199 |
| 514 | 20240313 | 114600 | 6407466050 | 45150 | 45150 | 45150 | 45150 | 35 |
| 515 | 20240313 | 114500 | 6405885800 | 45150 | 45150 | 45150 | 45150 | 55 |
| 516 | 20240313 | 114400 | 6403402550 | 45200 | 45200 | 45200 | 45150 | 94 |
| 517 | 20240313 | 114300 | 6399154950 | 45200 | 45150 | 45200 | 45150 | 204 |
| 518 | 20240313 | 114200 | 6389943450 | 45100 | 45100 | 45100 | 45100 | 450 |
| 519 | 20240313 | 114100 | 6369648450 | 45100 | 45100 | 45100 | 45100 | 8 |
| 520 | 20240313 | 114000 | 6369287650 | 45150 | 45150 | 45150 | 45150 | 159 |
| 521 | 20240313 | 113900 | 6362108800 | 45150 | 45100 | 45150 | 45100 | 6 |
| 522 | 20240313 | 113800 | 6361837950 | 45150 | 45150 | 45150 | 45150 | 96 |
| 523 | 20240313 | 113700 | 6357503550 | 45200 | 45300 | 45300 | 45150 | 3350 |
| 524 | 20240313 | 113600 | 6206219700 | 45300 | 45250 | 45300 | 45250 | 116 |
| 525 | 20240313 | 113500 | 6200965150 | 45250 | 45150 | 45250 | 45150 | 985 |
| 526 | 20240313 | 113400 | 6156426300 | 45150 | 45150 | 45150 | 45150 | 254 |
| 527 | 20240313 | 113300 | 6144958200 | 45150 | 45150 | 45200 | 45150 | 80 |
| 528 | 20240313 | 113200 | 6141345750 | 45200 | 45150 | 45200 | 45150 | 183 |
| 529 | 20240313 | 113100 | 6133083250 | 45150 | 45150 | 45150 | 45150 | 32 |
| 530 | 20240313 | 113000 | 6131638450 | 45150 | 45150 | 45150 | 45150 | 137 |
| 531 | 20240313 | 112900 | 6125452900 | 45200 | 45150 | 45200 | 45150 | 22 |
| 532 | 20240313 | 112800 | 6124459200 | 45200 | 45150 | 45200 | 45150 | 214 |
| 533 | 20240313 | 112700 | 6114791200 | 45200 | 45200 | 45200 | 45150 | 148 |
| 534 | 20240313 | 112600 | 6108101650 | 45200 | 45200 | 45200 | 45150 | 227 |
| 535 | 20240313 | 112500 | 6097846600 | 45150 | 45200 | 45200 | 45100 | 18 |
| 536 | 20240313 | 112400 | 6097033700 | 45200 | 45050 | 45200 | 45050 | 463 |
| 537 | 20240313 | 112300 | 6076149150 | 45050 | 45050 | 45100 | 45050 | 148 |
| 538 | 20240313 | 112200 | 6069480350 | 45050 | 45100 | 45100 | 45050 | 103 |
| 539 | 20240313 | 112100 | 6064837650 | 45100 | 45100 | 45100 | 45050 | 65 |
| 540 | 20240313 | 112000 | 6061908200 | 45100 | 45050 | 45100 | 45050 | 242 |
| 541 | 20240313 | 111900 | 6051005950 | 45050 | 45050 | 45050 | 45000 | 371 |
| 542 | 20240313 | 111800 | 6034297400 | 45050 | 45000 | 45050 | 45000 | 140 |
| 543 | 20240313 | 111700 | 6027995650 | 45000 | 45150 | 45150 | 45000 | 42 |
| 544 | 20240313 | 111600 | 6026105050 | 45000 | 45100 | 45100 | 45000 | 141 |
| 545 | 20240313 | 111500 | 6019755050 | 45000 | 45100 | 45100 | 45000 | 489 |
| 546 | 20240313 | 111400 | 5997704250 | 45100 | 45150 | 45150 | 45100 | 127 |
| 547 | 20240313 | 111300 | 5991973300 | 45200 | 45000 | 45200 | 45000 | 1404 |
| 548 | 20240313 | 111200 | 5928617300 | 45000 | 44900 | 45000 | 44900 | 648 |
| 549 | 20240313 | 111100 | 5899483950 | 44850 | 44850 | 44850 | 44850 | 351 |
| 550 | 20240313 | 111000 | 5883741600 | 44850 | 44850 | 44900 | 44850 | 718 |
| 551 | 20240313 | 110900 | 5851521650 | 44850 | 44850 | 44850 | 44800 | 70 |
| 552 | 20240313 | 110800 | 5848382200 | 44850 | 44800 | 44900 | 44800 | 56 |
| 553 | 20240313 | 110700 | 5845871850 | 44850 | 45000 | 45000 | 44850 | 519 |
| 554 | 20240313 | 110600 | 5822594300 | 44800 | 44950 | 44950 | 44800 | 1594 |
| 555 | 20240313 | 110500 | 5751128500 | 44950 | 45000 | 45000 | 44950 | 24 |
| 556 | 20240313 | 110400 | 5750049500 | 44950 | 44950 | 44950 | 44950 | 91 |
| 557 | 20240313 | 110300 | 5745959050 | 44950 | 44950 | 44950 | 44950 | 6 |
| 558 | 20240313 | 110200 | 5745689350 | 44950 | 44900 | 44950 | 44900 | 460 |
| 559 | 20240313 | 110100 | 5725026500 | 44900 | 44900 | 44950 | 44850 | 255 |
| 560 | 20240313 | 110000 | 5713573850 | 44850 | 44850 | 44900 | 44850 | 141 |
| 561 | 20240313 | 105900 | 5707249250 | 44900 | 44900 | 44900 | 44900 | 536 |
| 562 | 20240313 | 105800 | 5683182850 | 44900 | 44950 | 44950 | 44900 | 384 |
| 563 | 20240313 | 105700 | 5665933550 | 44950 | 44950 | 45000 | 44950 | 232 |
| 564 | 20240313 | 105600 | 5655495150 | 44950 | 45000 | 45000 | 44950 | 574 |
| 565 | 20240313 | 105500 | 5629674850 | 45000 | 45000 | 45050 | 45000 | 114 |
| 566 | 20240313 | 105400 | 5624542050 | 45050 | 45000 | 45050 | 45000 | 236 |
| 567 | 20240313 | 105300 | 5613913900 | 45000 | 45000 | 45050 | 44900 | 842 |
| 568 | 20240313 | 105200 | 5576018900 | 45000 | 45000 | 45000 | 45000 | 30 |
| 569 | 20240313 | 105100 | 5574668900 | 45000 | 45000 | 45000 | 45000 | 71 |
| 570 | 20240313 | 105000 | 5571473900 | 45000 | 45000 | 45000 | 45000 | 477 |
| 571 | 20240313 | 104900 | 5550008900 | 45000 | 44900 | 45000 | 44900 | 868 |
| 572 | 20240313 | 104800 | 5511004800 | 44850 | 44900 | 44900 | 44850 | 659 |
| 573 | 20240313 | 104700 | 5481427150 | 44850 | 44850 | 44900 | 44800 | 419 |
| 574 | 20240313 | 104600 | 5462618350 | 44900 | 44850 | 44900 | 44850 | 196 |
| 575 | 20240313 | 104500 | 5453822400 | 44850 | 44800 | 44850 | 44800 | 299 |
| 576 | 20240313 | 104400 | 5440412600 | 44850 | 44800 | 44900 | 44750 | 1471 |
| 577 | 20240313 | 104300 | 5374518150 | 44800 | 44900 | 44900 | 44800 | 480 |
| 578 | 20240313 | 104200 | 5352991950 | 44900 | 44850 | 44900 | 44850 | 74 |
| 579 | 20240313 | 104100 | 5349670550 | 44850 | 44850 | 44850 | 44800 | 749 |
| 580 | 20240313 | 104000 | 5316108000 | 44900 | 44800 | 44900 | 44800 | 343 |
| 581 | 20240313 | 103900 | 5300740500 | 44850 | 44850 | 44850 | 44800 | 641 |
| 582 | 20240313 | 103800 | 5272004150 | 44850 | 44800 | 44850 | 44800 | 2183 |
| 583 | 20240313 | 103700 | 5174166600 | 44850 | 44800 | 44850 | 44800 | 351 |
| 584 | 20240313 | 103600 | 5158434050 | 44800 | 44850 | 44850 | 44800 | 1877 |
| 585 | 20240313 | 103500 | 5074278400 | 44900 | 44850 | 44900 | 44850 | 146 |
| 586 | 20240313 | 103400 | 5067725800 | 44900 | 44950 | 44950 | 44850 | 2724 |
| 587 | 20240313 | 103300 | 4945425850 | 44950 | 44950 | 44950 | 44900 | 615 |
| 588 | 20240313 | 103200 | 4917786700 | 44950 | 44950 | 45000 | 44950 | 2145 |
| 589 | 20240313 | 103100 | 4821364900 | 44950 | 44950 | 45000 | 44950 | 298 |
| 590 | 20240313 | 103000 | 4807961600 | 44950 | 45000 | 45000 | 44950 | 200 |
| 591 | 20240313 | 102900 | 4798961950 | 45000 | 45050 | 45050 | 44950 | 2154 |
| 592 | 20240313 | 102800 | 4702028000 | 45000 | 45100 | 45100 | 45000 | 263 |
| 593 | 20240313 | 102700 | 4690177550 | 45100 | 45000 | 45150 | 45000 | 4867 |
| 594 | 20240313 | 102600 | 4471016300 | 45000 | 45000 | 45050 | 45000 | 5434 |
| 595 | 20240313 | 102500 | 4226486050 | 45000 | 45000 | 45050 | 45000 | 814 |
| 596 | 20240313 | 102400 | 4189836900 | 45000 | 45100 | 45100 | 45000 | 1428 |
| 597 | 20240313 | 102300 | 4125515500 | 45100 | 45100 | 45150 | 45050 | 1691 |
| 598 | 20240313 | 102200 | 4049260200 | 45150 | 45100 | 45150 | 45100 | 416 |
| 599 | 20240313 | 102100 | 4030497200 | 45100 | 45250 | 45250 | 45100 | 1569 |
| 600 | 20240313 | 102000 | 3959666600 | 45250 | 45300 | 45300 | 45250 | 1287 |
| 601 | 20240313 | 101900 | 3901411950 | 45300 | 45300 | 45300 | 45300 | 208 |
| 602 | 20240313 | 101800 | 3891989550 | 45300 | 45400 | 45400 | 45300 | 27 |
| 603 | 20240313 | 101700 | 3890764750 | 45400 | 45350 | 45400 | 45300 | 187 |
| 604 | 20240313 | 101600 | 3882278200 | 45300 | 45350 | 45400 | 45300 | 411 |
| 605 | 20240313 | 101500 | 3863645600 | 45350 | 45350 | 45350 | 45300 | 235 |
| 606 | 20240313 | 101400 | 3852999900 | 45300 | 45300 | 45400 | 45300 | 69 |
| 607 | 20240313 | 101300 | 3849873050 | 45350 | 45300 | 45350 | 45300 | 367 |
| 608 | 20240313 | 101200 | 3833239700 | 45300 | 45400 | 45400 | 45300 | 688 |
| 609 | 20240313 | 101100 | 3802054350 | 45350 | 45350 | 45400 | 45350 | 34 |
| 610 | 20240313 | 101000 | 3800512200 | 45350 | 45350 | 45400 | 45350 | 107 |
| 611 | 20240313 | 100900 | 3795659700 | 45350 | 45400 | 45400 | 45350 | 562 |
| 612 | 20240313 | 100800 | 3770149050 | 45400 | 45350 | 45400 | 45350 | 243 |
| 613 | 20240313 | 100700 | 3759126850 | 45350 | 45300 | 45350 | 45300 | 570 |
| 614 | 20240313 | 100600 | 3733282150 | 45300 | 45300 | 45350 | 45250 | 2590 |
| 615 | 20240313 | 100500 | 3615962450 | 45350 | 45350 | 45350 | 45300 | 123 |
| 616 | 20240313 | 100400 | 3610385400 | 45350 | 45350 | 45450 | 45300 | 1563 |
| 617 | 20240313 | 100300 | 3539517500 | 45350 | 45400 | 45400 | 45350 | 393 |
| 618 | 20240313 | 100200 | 3521692850 | 45400 | 45350 | 45400 | 45350 | 904 |
| 619 | 20240313 | 100100 | 3480684000 | 45350 | 45350 | 45350 | 45350 | 147 |
| 620 | 20240313 | 100000 | 3474017550 | 45350 | 45350 | 45400 | 45350 | 110 |
| 621 | 20240313 | 095900 | 3469028450 | 45350 | 45400 | 45400 | 45350 | 694 |
| 622 | 20240313 | 095800 | 3437545550 | 45450 | 45400 | 45500 | 45400 | 2221 |
| 623 | 20240313 | 095700 | 3336660650 | 45400 | 45450 | 45450 | 45400 | 39 |
| 624 | 20240313 | 095600 | 3334888600 | 45450 | 45450 | 45450 | 45400 | 48 |
| 625 | 20240313 | 095500 | 3332708700 | 45450 | 45450 | 45450 | 45400 | 307 |
| 626 | 20240313 | 095400 | 3318757500 | 45500 | 45400 | 45500 | 45400 | 119 |
| 627 | 20240313 | 095300 | 3313352300 | 45500 | 45450 | 45500 | 45400 | 362 |
| 628 | 20240313 | 095200 | 3296915650 | 45500 | 45500 | 45550 | 45400 | 1412 |
| 629 | 20240313 | 095100 | 3232733150 | 45500 | 45550 | 45550 | 45500 | 249 |
| 630 | 20240313 | 095000 | 3221401250 | 45550 | 45600 | 45600 | 45550 | 38 |
| 631 | 20240313 | 094900 | 3219670000 | 45600 | 45550 | 45600 | 45500 | 99 |
| 632 | 20240313 | 094800 | 3215157000 | 45500 | 45550 | 45550 | 45500 | 56 |
| 633 | 20240313 | 094700 | 3212607500 | 45550 | 45600 | 45650 | 45550 | 1158 |
| 634 | 20240313 | 094600 | 3159770950 | 45600 | 45600 | 45600 | 45550 | 283 |
| 635 | 20240313 | 094500 | 3146866900 | 45500 | 45600 | 45650 | 45450 | 624 |
| 636 | 20240313 | 094400 | 3118436400 | 45600 | 45500 | 45600 | 45450 | 911 |
| 637 | 20240313 | 094300 | 3076915150 | 45500 | 45400 | 45500 | 45400 | 980 |
| 638 | 20240313 | 094200 | 3032390350 | 45400 | 45550 | 45550 | 45400 | 909 |
| 639 | 20240313 | 094100 | 2991046650 | 45550 | 45550 | 45550 | 45500 | 739 |
| 640 | 20240313 | 094000 | 2957418200 | 45550 | 45500 | 45550 | 45500 | 891 |
| 641 | 20240313 | 093900 | 2916836500 | 45550 | 45450 | 45550 | 45450 | 1651 |
| 642 | 20240313 | 093800 | 2841763050 | 45500 | 45500 | 45500 | 45450 | 649 |
| 643 | 20240313 | 093700 | 2812259550 | 45500 | 45600 | 45600 | 45500 | 2071 |
| 644 | 20240313 | 093600 | 2717977000 | 45600 | 45500 | 45650 | 45500 | 2503 |
| 645 | 20240313 | 093500 | 2603963900 | 45500 | 45500 | 45550 | 45500 | 3740 |
| 646 | 20240313 | 093400 | 2433781200 | 45550 | 45550 | 45550 | 45500 | 562 |
| 647 | 20240313 | 093300 | 2408182300 | 45500 | 45500 | 45600 | 45450 | 1685 |
| 648 | 20240313 | 093200 | 2331506750 | 45500 | 45450 | 45500 | 45400 | 1981 |
| 649 | 20240313 | 093100 | 2241404950 | 45400 | 45450 | 45500 | 45400 | 646 |
| 650 | 20240313 | 093000 | 2212046750 | 45450 | 45450 | 45500 | 45450 | 794 |
| 651 | 20240313 | 092900 | 2175954200 | 45450 | 45400 | 45450 | 45400 | 429 |
| 652 | 20240313 | 092800 | 2156461000 | 45400 | 45400 | 45400 | 45300 | 286 |
| 653 | 20240313 | 092700 | 2143477550 | 45400 | 45250 | 45500 | 45250 | 1254 |
| 654 | 20240313 | 092600 | 2086615200 | 45250 | 45200 | 45250 | 45200 | 159 |
| 655 | 20240313 | 092500 | 2079420550 | 45200 | 45200 | 45200 | 45150 | 780 |
| 656 | 20240313 | 092400 | 2044194650 | 45200 | 45100 | 45200 | 45100 | 324 |
| 657 | 20240313 | 092300 | 2029574600 | 45050 | 45100 | 45100 | 45050 | 177 |
| 658 | 20240313 | 092200 | 2021595100 | 45050 | 45150 | 45150 | 45050 | 452 |
| 659 | 20240313 | 092100 | 2001226850 | 45100 | 45200 | 45250 | 45050 | 1246 |
| 660 | 20240313 | 092000 | 1945047250 | 45200 | 45200 | 45250 | 45200 | 207 |
| 661 | 20240313 | 091900 | 1935687200 | 45250 | 45200 | 45250 | 45200 | 416 |
| 662 | 20240313 | 091800 | 1916882700 | 45250 | 45400 | 45400 | 45250 | 565 |
| 663 | 20240313 | 091700 | 1891286000 | 45300 | 45250 | 45400 | 45000 | 496 |
| 664 | 20240313 | 091600 | 1868860150 | 45200 | 44950 | 45200 | 44950 | 1787 |
| 665 | 20240313 | 091500 | 1788292800 | 44950 | 45100 | 45100 | 44950 | 2969 |
| 666 | 20240313 | 091400 | 1654627850 | 45100 | 45100 | 45100 | 45050 | 544 |
| 667 | 20240313 | 091300 | 1630106100 | 45050 | 45050 | 45150 | 45000 | 913 |
| 668 | 20240313 | 091200 | 1588950450 | 45050 | 44950 | 45050 | 44950 | 1182 |
| 669 | 20240313 | 091100 | 1535738300 | 44950 | 45000 | 45000 | 44950 | 1668 |
| 670 | 20240313 | 091000 | 1460753100 | 45000 | 45000 | 45000 | 44950 | 1797 |
| 671 | 20240313 | 090900 | 1379899500 | 45000 | 45050 | 45100 | 44950 | 3554 |
| 672 | 20240313 | 090800 | 1219994200 | 45050 | 45100 | 45250 | 45000 | 3277 |
| 673 | 20240313 | 090700 | 1072201950 | 45100 | 45300 | 45300 | 45050 | 4189 |
| 674 | 20240313 | 090600 | 882903150 | 45300 | 45500 | 45500 | 45250 | 3122 |
| 675 | 20240313 | 090500 | 741330800 | 45500 | 45600 | 45700 | 45500 | 1959 |
| 676 | 20240313 | 090400 | 652045150 | 45700 | 45500 | 45700 | 45500 | 613 |
| 677 | 20240313 | 090300 | 624113750 | 45400 | 45300 | 45500 | 45300 | 1286 |
| 678 | 20240313 | 090200 | 565781500 | 45350 | 45500 | 45550 | 45300 | 2074 |
| 679 | 20240313 | 090100 | 471567050 | 45500 | 45800 | 45850 | 45450 | 6681 |
| 680 | 20240313 | 090000 | 166744750 | 45800 | 45800 | 45850 | 45700 | 3641 |