36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 202500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 3 | 20240314 | 202400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240314 | 202300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240314 | 202200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240314 | 202100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240314 | 202000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240314 | 201900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240314 | 201800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240314 | 201700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240314 | 201600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240314 | 201500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240314 | 201400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240314 | 201300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240314 | 201200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240314 | 201100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240314 | 201000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240314 | 200900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240314 | 200800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240314 | 200700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240314 | 200600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240314 | 200500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240314 | 200400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240314 | 200300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240314 | 200200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240314 | 200100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240314 | 200000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240314 | 195900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240314 | 195800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240314 | 195700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240314 | 195600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240314 | 195500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 33 | 20240314 | 195400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240314 | 195300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240314 | 195200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240314 | 195100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240314 | 195000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240314 | 194900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240314 | 194800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240314 | 194700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240314 | 194600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240314 | 194500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240314 | 194400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240314 | 194300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240314 | 194200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240314 | 194100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240314 | 194000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240314 | 193900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240314 | 193800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240314 | 193700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240314 | 193600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240314 | 193500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240314 | 193400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240314 | 193300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240314 | 193200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240314 | 193100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240314 | 193000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240314 | 192900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240314 | 192800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240314 | 192700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240314 | 192600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240314 | 192500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 63 | 20240314 | 192400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240314 | 192300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240314 | 192200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240314 | 192100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240314 | 192000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240314 | 191900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240314 | 191800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240314 | 191700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240314 | 191600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240314 | 191500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240314 | 191400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240314 | 191300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240314 | 191200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240314 | 191100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240314 | 191000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240314 | 190900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240314 | 190800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240314 | 190700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240314 | 190600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240314 | 190500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240314 | 190400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240314 | 190300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240314 | 190200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240314 | 190100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240314 | 190000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240314 | 185900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240314 | 185800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240314 | 185700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240314 | 185600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240314 | 185500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 93 | 20240314 | 185400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240314 | 185300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240314 | 185200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240314 | 185100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240314 | 185000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240314 | 184900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240314 | 184800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240314 | 184700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240314 | 184600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240314 | 184500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240314 | 184400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240314 | 184300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240314 | 184200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240314 | 184100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240314 | 184000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240314 | 183900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240314 | 183800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240314 | 183700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240314 | 183600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240314 | 183500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240314 | 183400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240314 | 183300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240314 | 183200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240314 | 183100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240314 | 183000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240314 | 182900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240314 | 182800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240314 | 182700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240314 | 182600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240314 | 182500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 123 | 20240314 | 182400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240314 | 182300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240314 | 182200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240314 | 182100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240314 | 182000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240314 | 181900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240314 | 181800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240314 | 181700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240314 | 181600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240314 | 181500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240314 | 181400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240314 | 181300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240314 | 181200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240314 | 181100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240314 | 181000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240314 | 180900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240314 | 180800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240314 | 180700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240314 | 180600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240314 | 180500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240314 | 180400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240314 | 180300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240314 | 180200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240314 | 180100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240314 | 180000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240314 | 175900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240314 | 175800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240314 | 175700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240314 | 175600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240314 | 175500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 153 | 20240314 | 175400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240314 | 175300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240314 | 175200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240314 | 175100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240314 | 175000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240314 | 174900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240314 | 174800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240314 | 174700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240314 | 174600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240314 | 174500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240314 | 174400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240314 | 174300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240314 | 174200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240314 | 174100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240314 | 174000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240314 | 173900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240314 | 173800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240314 | 173700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240314 | 173600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240314 | 173500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240314 | 173400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240314 | 173300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240314 | 173200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240314 | 173100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240314 | 173000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240314 | 172900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240314 | 172800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240314 | 172700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240314 | 172600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240314 | 172500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 183 | 20240314 | 172400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240314 | 172300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240314 | 172200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240314 | 172100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20240314 | 172000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20240314 | 171900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20240314 | 171800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20240314 | 171700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20240314 | 171600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20240314 | 171500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20240314 | 171400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20240314 | 171300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20240314 | 171200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20240314 | 171100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20240314 | 171000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20240314 | 170900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20240314 | 170800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20240314 | 170700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20240314 | 170600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20240314 | 170500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20240314 | 170400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20240314 | 170300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20240314 | 170200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20240314 | 170100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20240314 | 170000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20240314 | 165900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20240314 | 165800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20240314 | 165700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20240314 | 165600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20240314 | 165500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 213 | 20240314 | 165400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20240314 | 165300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20240314 | 165200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20240314 | 165100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20240314 | 165000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20240314 | 164900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20240314 | 164800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20240314 | 164700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20240314 | 164600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20240314 | 164500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20240314 | 164400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20240314 | 164300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20240314 | 164200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20240314 | 164100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20240314 | 164000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20240314 | 163900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20240314 | 163800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20240314 | 163700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20240314 | 163600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20240314 | 163500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20240314 | 163400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20240314 | 163300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20240314 | 163200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20240314 | 163100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20240314 | 163000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20240314 | 162900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20240314 | 162800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20240314 | 162700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20240314 | 162600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20240314 | 162500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 243 | 20240314 | 162400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20240314 | 162300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20240314 | 162200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20240314 | 162100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20240314 | 162000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20240314 | 161900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20240314 | 161800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20240314 | 161700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20240314 | 161600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20240314 | 161500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20240314 | 161400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20240314 | 161300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20240314 | 161200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20240314 | 161100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20240314 | 161000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20240314 | 160900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20240314 | 160800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20240314 | 160700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20240314 | 160600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20240314 | 160500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20240314 | 160400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20240314 | 160300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20240314 | 160200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20240314 | 160100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20240314 | 160000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20240314 | 155900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 269 | 20240314 | 155800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20240314 | 155700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20240314 | 155600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20240314 | 155500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 273 | 20240314 | 155400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20240314 | 155300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20240314 | 155200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20240314 | 155100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20240314 | 155000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20240314 | 154900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20240314 | 154800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 280 | 20240314 | 154700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 281 | 20240314 | 154600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 282 | 20240314 | 154500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 283 | 20240314 | 154400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 284 | 20240314 | 154300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 285 | 20240314 | 154200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 286 | 20240314 | 154100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 287 | 20240314 | 154000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 288 | 20240314 | 153900 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 289 | 20240314 | 153800 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 290 | 20240314 | 153700 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 291 | 20240314 | 153600 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 292 | 20240314 | 153500 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 293 | 20240314 | 153400 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 294 | 20240314 | 153300 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 295 | 20240314 | 153200 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 296 | 20240314 | 153100 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 297 | 20240314 | 153000 | 6106421750 | 46300 | 46300 | 46300 | 46300 | 6183 |
| 298 | 20240314 | 152900 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 299 | 20240314 | 152800 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 300 | 20240314 | 152700 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 301 | 20240314 | 152600 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 302 | 20240314 | 152500 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 303 | 20240314 | 152400 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 304 | 20240314 | 152300 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 305 | 20240314 | 152200 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 306 | 20240314 | 152100 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 307 | 20240314 | 152000 | 5820148850 | 46250 | 46250 | 46250 | 46250 | 0 |
| 308 | 20240314 | 151900 | 5820148850 | 46250 | 46300 | 46300 | 46250 | 206 |
| 309 | 20240314 | 151800 | 5810620800 | 46300 | 46200 | 46300 | 46200 | 938 |
| 310 | 20240314 | 151700 | 5767247700 | 46150 | 46200 | 46200 | 46150 | 166 |
| 311 | 20240314 | 151600 | 5759583600 | 46200 | 46150 | 46200 | 46150 | 60 |
| 312 | 20240314 | 151500 | 5756814500 | 46200 | 46100 | 46200 | 46050 | 353 |
| 313 | 20240314 | 151400 | 5740513900 | 46150 | 46100 | 46150 | 46050 | 693 |
| 314 | 20240314 | 151300 | 5708550900 | 46100 | 46100 | 46150 | 46100 | 484 |
| 315 | 20240314 | 151200 | 5686237050 | 46100 | 46100 | 46150 | 46100 | 229 |
| 316 | 20240314 | 151100 | 5675680100 | 46100 | 46100 | 46150 | 46100 | 181 |
| 317 | 20240314 | 151000 | 5667333450 | 46100 | 46150 | 46150 | 46100 | 177 |
| 318 | 20240314 | 150900 | 5659173450 | 46100 | 46100 | 46150 | 46100 | 199 |
| 319 | 20240314 | 150800 | 5649999050 | 46100 | 46100 | 46100 | 46050 | 275 |
| 320 | 20240314 | 150700 | 5637325550 | 46100 | 46150 | 46150 | 46050 | 412 |
| 321 | 20240314 | 150600 | 5618323400 | 46100 | 46050 | 46100 | 46050 | 335 |
| 322 | 20240314 | 150500 | 5602887950 | 46050 | 46100 | 46100 | 46050 | 210 |
| 323 | 20240314 | 150400 | 5593215850 | 46050 | 46100 | 46100 | 46050 | 23 |
| 324 | 20240314 | 150300 | 5592156400 | 46050 | 46050 | 46150 | 46050 | 84 |
| 325 | 20240314 | 150200 | 5588287250 | 46050 | 46050 | 46100 | 46050 | 212 |
| 326 | 20240314 | 150100 | 5578524300 | 46050 | 46050 | 46100 | 46050 | 229 |
| 327 | 20240314 | 150000 | 5567972900 | 46050 | 46050 | 46100 | 46050 | 156 |
| 328 | 20240314 | 145900 | 5560785350 | 46050 | 46050 | 46100 | 46050 | 174 |
| 329 | 20240314 | 145800 | 5552771700 | 46050 | 46050 | 46100 | 46050 | 161 |
| 330 | 20240314 | 145700 | 5545356450 | 46050 | 46050 | 46100 | 46050 | 275 |
| 331 | 20240314 | 145600 | 5532692600 | 46050 | 46100 | 46100 | 46050 | 128 |
| 332 | 20240314 | 145500 | 5526796150 | 46100 | 46050 | 46100 | 46050 | 220 |
| 333 | 20240314 | 145400 | 5516661000 | 46100 | 46050 | 46100 | 46050 | 157 |
| 334 | 20240314 | 145300 | 5509429450 | 46050 | 46000 | 46100 | 46000 | 190 |
| 335 | 20240314 | 145200 | 5500678600 | 46050 | 46050 | 46100 | 46000 | 501 |
| 336 | 20240314 | 145100 | 5477606150 | 46100 | 46100 | 46100 | 46050 | 97 |
| 337 | 20240314 | 145000 | 5473138800 | 46100 | 46050 | 46100 | 46050 | 119 |
| 338 | 20240314 | 144900 | 5467658650 | 46100 | 46050 | 46100 | 46050 | 173 |
| 339 | 20240314 | 144800 | 5459691250 | 46050 | 46050 | 46100 | 46050 | 120 |
| 340 | 20240314 | 144700 | 5454164600 | 46050 | 46000 | 46050 | 45950 | 708 |
| 341 | 20240314 | 144600 | 5421587900 | 46000 | 45950 | 46000 | 45950 | 535 |
| 342 | 20240314 | 144500 | 5397003550 | 45950 | 46000 | 46050 | 45950 | 1088 |
| 343 | 20240314 | 144400 | 5346977700 | 46000 | 46000 | 46050 | 46000 | 225 |
| 344 | 20240314 | 144300 | 5336623750 | 46050 | 46000 | 46050 | 46000 | 136 |
| 345 | 20240314 | 144200 | 5330365450 | 46000 | 46050 | 46050 | 46000 | 369 |
| 346 | 20240314 | 144100 | 5313391150 | 46000 | 46100 | 46100 | 46000 | 175 |
| 347 | 20240314 | 144000 | 5305333500 | 46050 | 46000 | 46050 | 46000 | 381 |
| 348 | 20240314 | 143900 | 5287792900 | 46050 | 46000 | 46050 | 46000 | 112 |
| 349 | 20240314 | 143800 | 5282640400 | 46000 | 46000 | 46050 | 46000 | 533 |
| 350 | 20240314 | 143700 | 5258112400 | 46000 | 46000 | 46050 | 46000 | 97 |
| 351 | 20240314 | 143600 | 5253649950 | 46000 | 46000 | 46050 | 46000 | 138 |
| 352 | 20240314 | 143500 | 5247301200 | 46050 | 46000 | 46050 | 46000 | 467 |
| 353 | 20240314 | 143400 | 5225819050 | 46050 | 46050 | 46100 | 46000 | 205 |
| 354 | 20240314 | 143300 | 5216382250 | 46050 | 46050 | 46100 | 46050 | 220 |
| 355 | 20240314 | 143200 | 5206251200 | 46100 | 46050 | 46100 | 46050 | 166 |
| 356 | 20240314 | 143100 | 5198605900 | 46100 | 46050 | 46100 | 46050 | 161 |
| 357 | 20240314 | 143000 | 5191191050 | 46100 | 46100 | 46100 | 46050 | 397 |
| 358 | 20240314 | 142900 | 5172902750 | 46050 | 46100 | 46100 | 46050 | 145 |
| 359 | 20240314 | 142800 | 5166224600 | 46150 | 46050 | 46150 | 46050 | 147 |
| 360 | 20240314 | 142700 | 5159449150 | 46100 | 46050 | 46150 | 46050 | 93 |
| 361 | 20240314 | 142600 | 5155166100 | 46100 | 46150 | 46150 | 46050 | 54 |
| 362 | 20240314 | 142500 | 5152678400 | 46100 | 46100 | 46150 | 46050 | 362 |
| 363 | 20240314 | 142400 | 5135991050 | 46050 | 46000 | 46100 | 46000 | 546 |
| 364 | 20240314 | 142300 | 5110850350 | 46050 | 46000 | 46050 | 45950 | 198 |
| 365 | 20240314 | 142200 | 5101743300 | 46000 | 46050 | 46050 | 46000 | 148 |
| 366 | 20240314 | 142100 | 5094932350 | 46000 | 46000 | 46100 | 46000 | 236 |
| 367 | 20240314 | 142000 | 5084068450 | 46050 | 45900 | 46050 | 45900 | 662 |
| 368 | 20240314 | 141900 | 5053632000 | 45900 | 45900 | 45950 | 45900 | 252 |
| 369 | 20240314 | 141800 | 5042064150 | 45950 | 45950 | 45950 | 45900 | 156 |
| 370 | 20240314 | 141700 | 5034900450 | 45950 | 45900 | 45950 | 45900 | 95 |
| 371 | 20240314 | 141600 | 5030538450 | 45900 | 45900 | 45950 | 45900 | 347 |
| 372 | 20240314 | 141500 | 5014610850 | 45900 | 45900 | 45950 | 45900 | 205 |
| 373 | 20240314 | 141400 | 5005200950 | 45950 | 46000 | 46000 | 45900 | 104 |
| 374 | 20240314 | 141300 | 5000424850 | 45950 | 45950 | 46000 | 45900 | 218 |
| 375 | 20240314 | 141200 | 4990409950 | 45950 | 46000 | 46000 | 45900 | 471 |
| 376 | 20240314 | 141100 | 4968778450 | 45950 | 45950 | 46000 | 45950 | 377 |
| 377 | 20240314 | 141000 | 4951455250 | 46000 | 45950 | 46000 | 45950 | 217 |
| 378 | 20240314 | 140900 | 4941482200 | 46000 | 45950 | 46000 | 45950 | 524 |
| 379 | 20240314 | 140800 | 4917402250 | 45950 | 45950 | 46000 | 45950 | 163 |
| 380 | 20240314 | 140700 | 4909910350 | 45950 | 46000 | 46000 | 45950 | 388 |
| 381 | 20240314 | 140600 | 4892080050 | 46000 | 45950 | 46000 | 45950 | 457 |
| 382 | 20240314 | 140500 | 4871080400 | 46050 | 46000 | 46050 | 45950 | 144 |
| 383 | 20240314 | 140400 | 4864458850 | 46050 | 46050 | 46050 | 46000 | 287 |
| 384 | 20240314 | 140300 | 4851255750 | 46100 | 46000 | 46100 | 46000 | 444 |
| 385 | 20240314 | 140200 | 4830814050 | 46050 | 46100 | 46100 | 46000 | 213 |
| 386 | 20240314 | 140100 | 4821010050 | 46050 | 46100 | 46100 | 46000 | 250 |
| 387 | 20240314 | 140000 | 4809505550 | 46000 | 46050 | 46100 | 46000 | 285 |
| 388 | 20240314 | 135900 | 4796389100 | 46000 | 45950 | 46000 | 45950 | 558 |
| 389 | 20240314 | 135800 | 4770723850 | 45950 | 46000 | 46050 | 45900 | 528 |
| 390 | 20240314 | 135700 | 4746462250 | 45950 | 46000 | 46050 | 45950 | 177 |
| 391 | 20240314 | 135600 | 4738321200 | 46000 | 46050 | 46050 | 46000 | 984 |
| 392 | 20240314 | 135500 | 4693056650 | 46050 | 46000 | 46050 | 46000 | 177 |
| 393 | 20240314 | 135400 | 4684914050 | 46050 | 46050 | 46050 | 46000 | 209 |
| 394 | 20240314 | 135300 | 4675296100 | 46050 | 46000 | 46050 | 46000 | 470 |
| 395 | 20240314 | 135200 | 4653666450 | 46050 | 46000 | 46050 | 46000 | 209 |
| 396 | 20240314 | 135100 | 4644046500 | 46000 | 46000 | 46050 | 46000 | 265 |
| 397 | 20240314 | 135000 | 4631855900 | 46050 | 46050 | 46100 | 46000 | 50 |
| 398 | 20240314 | 134900 | 4629553750 | 46050 | 45950 | 46050 | 45950 | 502 |
| 399 | 20240314 | 134800 | 4606466900 | 46000 | 45950 | 46000 | 45900 | 252 |
| 400 | 20240314 | 134700 | 4594891350 | 46000 | 45900 | 46000 | 45900 | 400 |
| 401 | 20240314 | 134600 | 4576506850 | 45900 | 45950 | 46000 | 45900 | 289 |
| 402 | 20240314 | 134500 | 4563229600 | 45950 | 45900 | 46000 | 45900 | 224 |
| 403 | 20240314 | 134400 | 4552944950 | 45950 | 45950 | 46000 | 45900 | 48 |
| 404 | 20240314 | 134300 | 4550739050 | 45950 | 45950 | 46000 | 45950 | 237 |
| 405 | 20240314 | 134200 | 4539848500 | 46000 | 45950 | 46000 | 45950 | 183 |
| 406 | 20240314 | 134100 | 4531438650 | 45950 | 46000 | 46000 | 45950 | 219 |
| 407 | 20240314 | 134000 | 4521375000 | 45950 | 46000 | 46000 | 45950 | 112 |
| 408 | 20240314 | 133900 | 4516227250 | 46000 | 46000 | 46000 | 45950 | 185 |
| 409 | 20240314 | 133800 | 4507724050 | 46050 | 46050 | 46050 | 46000 | 176 |
| 410 | 20240314 | 133700 | 4499627000 | 46050 | 46050 | 46050 | 46000 | 151 |
| 411 | 20240314 | 133600 | 4492677950 | 46100 | 46000 | 46100 | 46000 | 277 |
| 412 | 20240314 | 133500 | 4479935100 | 46050 | 46050 | 46100 | 46000 | 246 |
| 413 | 20240314 | 133400 | 4468609550 | 46050 | 45950 | 46050 | 45950 | 197 |
| 414 | 20240314 | 133300 | 4459552750 | 45950 | 46000 | 46050 | 45950 | 228 |
| 415 | 20240314 | 133200 | 4449066800 | 46000 | 46000 | 46050 | 45950 | 398 |
| 416 | 20240314 | 133100 | 4430758950 | 45950 | 46000 | 46000 | 45950 | 322 |
| 417 | 20240314 | 133000 | 4415961900 | 46000 | 45950 | 46000 | 45950 | 251 |
| 418 | 20240314 | 132900 | 4404428300 | 45950 | 45950 | 46000 | 45950 | 138 |
| 419 | 20240314 | 132800 | 4398085500 | 46000 | 45950 | 46000 | 45950 | 714 |
| 420 | 20240314 | 132700 | 4365270500 | 46000 | 45950 | 46000 | 45950 | 95 |
| 421 | 20240314 | 132600 | 4360904300 | 45950 | 45950 | 46000 | 45950 | 198 |
| 422 | 20240314 | 132500 | 4351805600 | 45950 | 45950 | 46000 | 45950 | 210 |
| 423 | 20240314 | 132400 | 4342155700 | 45950 | 45950 | 46000 | 45950 | 131 |
| 424 | 20240314 | 132300 | 4336134450 | 46000 | 45950 | 46000 | 45950 | 231 |
| 425 | 20240314 | 132200 | 4325519350 | 46000 | 45950 | 46000 | 45950 | 201 |
| 426 | 20240314 | 132100 | 4316282150 | 46000 | 45950 | 46000 | 45950 | 159 |
| 427 | 20240314 | 132000 | 4308972050 | 45950 | 45950 | 46000 | 45900 | 292 |
| 428 | 20240314 | 131900 | 4295560800 | 45900 | 45900 | 45950 | 45900 | 137 |
| 429 | 20240314 | 131800 | 4289271450 | 45900 | 45950 | 45950 | 45900 | 216 |
| 430 | 20240314 | 131700 | 4279351600 | 45950 | 45950 | 46000 | 45950 | 263 |
| 431 | 20240314 | 131600 | 4267266400 | 45950 | 45950 | 46000 | 45900 | 144 |
| 432 | 20240314 | 131500 | 4260649700 | 45950 | 45950 | 45950 | 45900 | 239 |
| 433 | 20240314 | 131400 | 4249677400 | 45900 | 45950 | 46000 | 45900 | 130 |
| 434 | 20240314 | 131300 | 4243708200 | 45950 | 45900 | 45950 | 45900 | 285 |
| 435 | 20240314 | 131200 | 4230617300 | 45950 | 45950 | 45950 | 45900 | 166 |
| 436 | 20240314 | 131100 | 4222997250 | 45900 | 45950 | 46000 | 45900 | 246 |
| 437 | 20240314 | 131000 | 4211699000 | 46000 | 45900 | 46000 | 45900 | 306 |
| 438 | 20240314 | 130900 | 4197641750 | 45900 | 45900 | 45950 | 45900 | 281 |
| 439 | 20240314 | 130800 | 4184734150 | 45950 | 45900 | 45950 | 45900 | 319 |
| 440 | 20240314 | 130700 | 4170085450 | 45900 | 45900 | 45950 | 45900 | 404 |
| 441 | 20240314 | 130600 | 4151539950 | 45900 | 45900 | 45950 | 45900 | 131 |
| 442 | 20240314 | 130500 | 4145523500 | 45900 | 45900 | 45950 | 45900 | 201 |
| 443 | 20240314 | 130400 | 4136296500 | 45900 | 45950 | 45950 | 45900 | 268 |
| 444 | 20240314 | 130300 | 4123993950 | 45900 | 45950 | 45950 | 45900 | 699 |
| 445 | 20240314 | 130200 | 4091884000 | 45950 | 45950 | 46000 | 45950 | 249 |
| 446 | 20240314 | 130100 | 4080442100 | 45950 | 45950 | 46000 | 45900 | 404 |
| 447 | 20240314 | 130000 | 4061881800 | 45950 | 45950 | 45950 | 45900 | 125 |
| 448 | 20240314 | 125900 | 4056142650 | 45900 | 45950 | 45950 | 45900 | 266 |
| 449 | 20240314 | 125800 | 4043926800 | 45950 | 46000 | 46000 | 45950 | 225 |
| 450 | 20240314 | 125700 | 4033587500 | 45950 | 45950 | 46000 | 45950 | 272 |
| 451 | 20240314 | 125600 | 4021088750 | 46000 | 45950 | 46000 | 45950 | 319 |
| 452 | 20240314 | 125500 | 4006429900 | 45950 | 45950 | 46000 | 45950 | 228 |
| 453 | 20240314 | 125400 | 3995953000 | 45950 | 45950 | 46000 | 45950 | 195 |
| 454 | 20240314 | 125300 | 3986992400 | 46000 | 45950 | 46000 | 45950 | 230 |
| 455 | 20240314 | 125200 | 3976423250 | 45950 | 45950 | 46000 | 45950 | 214 |
| 456 | 20240314 | 125100 | 3966588150 | 45950 | 45950 | 46000 | 45950 | 433 |
| 457 | 20240314 | 125000 | 3946680950 | 45950 | 45950 | 46000 | 45950 | 187 |
| 458 | 20240314 | 124900 | 3938087450 | 46000 | 45950 | 46000 | 45950 | 210 |
| 459 | 20240314 | 124800 | 3928437750 | 46000 | 46000 | 46000 | 45950 | 305 |
| 460 | 20240314 | 124700 | 3914421000 | 45950 | 46000 | 46050 | 45950 | 153 |
| 461 | 20240314 | 124600 | 3907389800 | 46000 | 46050 | 46050 | 45950 | 176 |
| 462 | 20240314 | 124500 | 3899294850 | 46000 | 46000 | 46050 | 45950 | 215 |
| 463 | 20240314 | 124400 | 3889406550 | 46050 | 46000 | 46050 | 45950 | 285 |
| 464 | 20240314 | 124300 | 3876297050 | 46000 | 45950 | 46000 | 45950 | 366 |
| 465 | 20240314 | 124200 | 3859466750 | 45950 | 45950 | 46000 | 45950 | 62 |
| 466 | 20240314 | 124100 | 3856616650 | 45950 | 46000 | 46000 | 45950 | 307 |
| 467 | 20240314 | 124000 | 3842509200 | 45950 | 46000 | 46000 | 45950 | 191 |
| 468 | 20240314 | 123900 | 3833730300 | 45950 | 45950 | 46000 | 45950 | 62 |
| 469 | 20240314 | 123800 | 3830881200 | 46000 | 45950 | 46000 | 45950 | 276 |
| 470 | 20240314 | 123700 | 3818198700 | 45950 | 45950 | 46000 | 45950 | 170 |
| 471 | 20240314 | 123600 | 3810385150 | 46000 | 45950 | 46000 | 45950 | 276 |
| 472 | 20240314 | 123500 | 3797696750 | 45950 | 45950 | 46000 | 45950 | 108 |
| 473 | 20240314 | 123400 | 3792733850 | 46000 | 45950 | 46000 | 45950 | 138 |
| 474 | 20240314 | 123300 | 3786392600 | 46050 | 46050 | 46050 | 46000 | 135 |
| 475 | 20240314 | 123200 | 3780179550 | 46000 | 45950 | 46000 | 45950 | 318 |
| 476 | 20240314 | 123100 | 3765558300 | 46000 | 45950 | 46000 | 45950 | 176 |
| 477 | 20240314 | 123000 | 3757468600 | 46000 | 46050 | 46050 | 46000 | 111 |
| 478 | 20240314 | 122900 | 3752362200 | 46000 | 46050 | 46050 | 46000 | 180 |
| 479 | 20240314 | 122800 | 3744080550 | 46050 | 46000 | 46100 | 46000 | 444 |
| 480 | 20240314 | 122700 | 3723642250 | 45950 | 46000 | 46050 | 45950 | 138 |
| 481 | 20240314 | 122600 | 3717295500 | 46000 | 46000 | 46000 | 45950 | 341 |
| 482 | 20240314 | 122500 | 3701613850 | 46000 | 46000 | 46050 | 46000 | 193 |
| 483 | 20240314 | 122400 | 3692734900 | 46000 | 46000 | 46050 | 46000 | 776 |
| 484 | 20240314 | 122300 | 3657038500 | 46000 | 46050 | 46050 | 46000 | 225 |
| 485 | 20240314 | 122200 | 3646687300 | 46000 | 46000 | 46050 | 46000 | 70 |
| 486 | 20240314 | 122100 | 3643467000 | 46000 | 46050 | 46050 | 46000 | 228 |
| 487 | 20240314 | 122000 | 3632976950 | 46050 | 46000 | 46050 | 46000 | 221 |
| 488 | 20240314 | 121900 | 3622809700 | 46000 | 46050 | 46050 | 46000 | 115 |
| 489 | 20240314 | 121800 | 3617517550 | 46050 | 46000 | 46050 | 46000 | 328 |
| 490 | 20240314 | 121700 | 3602422550 | 46000 | 46000 | 46050 | 46000 | 289 |
| 491 | 20240314 | 121600 | 3589124850 | 46000 | 46000 | 46050 | 46000 | 113 |
| 492 | 20240314 | 121500 | 3583926000 | 46000 | 46000 | 46050 | 46000 | 227 |
| 493 | 20240314 | 121400 | 3573482750 | 46000 | 46050 | 46050 | 46000 | 190 |
| 494 | 20240314 | 121300 | 3564741850 | 46050 | 46050 | 46050 | 46000 | 77 |
| 495 | 20240314 | 121200 | 3561198900 | 46050 | 46050 | 46050 | 46000 | 215 |
| 496 | 20240314 | 121100 | 3551307350 | 46000 | 46050 | 46050 | 46000 | 157 |
| 497 | 20240314 | 121000 | 3544084150 | 46000 | 46000 | 46050 | 46000 | 262 |
| 498 | 20240314 | 120900 | 3532031800 | 46000 | 46000 | 46050 | 46000 | 122 |
| 499 | 20240314 | 120800 | 3526418450 | 46050 | 46050 | 46050 | 46000 | 131 |
| 500 | 20240314 | 120700 | 3520391400 | 46050 | 46050 | 46050 | 46000 | 153 |
| 501 | 20240314 | 120600 | 3513351650 | 46000 | 46050 | 46050 | 46000 | 252 |
| 502 | 20240314 | 120500 | 3501756250 | 46000 | 46050 | 46050 | 46000 | 104 |
| 503 | 20240314 | 120400 | 3496971950 | 46050 | 46050 | 46050 | 46000 | 231 |
| 504 | 20240314 | 120300 | 3486335450 | 46050 | 46000 | 46050 | 46000 | 126 |
| 505 | 20240314 | 120200 | 3480539300 | 46000 | 46050 | 46050 | 46000 | 230 |
| 506 | 20240314 | 120100 | 3469956150 | 46050 | 46050 | 46050 | 46000 | 149 |
| 507 | 20240314 | 120000 | 3463097950 | 46000 | 46050 | 46050 | 46000 | 248 |
| 508 | 20240314 | 115900 | 3451684150 | 46000 | 46000 | 46050 | 46000 | 299 |
| 509 | 20240314 | 115800 | 3437927400 | 46000 | 46050 | 46050 | 46000 | 102 |
| 510 | 20240314 | 115700 | 3433231750 | 46000 | 46050 | 46050 | 46000 | 268 |
| 511 | 20240314 | 115600 | 3420902900 | 46100 | 46050 | 46100 | 46000 | 253 |
| 512 | 20240314 | 115500 | 3409258600 | 46050 | 46050 | 46100 | 46050 | 222 |
| 513 | 20240314 | 115400 | 3399035100 | 46100 | 46050 | 46100 | 46050 | 253 |
| 514 | 20240314 | 115300 | 3387383700 | 46050 | 46050 | 46100 | 46050 | 110 |
| 515 | 20240314 | 115200 | 3382317950 | 46050 | 46050 | 46100 | 46050 | 164 |
| 516 | 20240314 | 115100 | 3374759200 | 46050 | 46100 | 46100 | 46050 | 313 |
| 517 | 20240314 | 115000 | 3360343900 | 46050 | 46100 | 46100 | 46050 | 178 |
| 518 | 20240314 | 114900 | 3352145100 | 46100 | 46100 | 46100 | 46050 | 223 |
| 519 | 20240314 | 114800 | 3341870150 | 46050 | 46050 | 46100 | 46050 | 166 |
| 520 | 20240314 | 114700 | 3334224750 | 46100 | 46100 | 46100 | 46050 | 198 |
| 521 | 20240314 | 114600 | 3325106100 | 46100 | 46050 | 46100 | 46050 | 191 |
| 522 | 20240314 | 114500 | 3316309150 | 46100 | 46050 | 46100 | 46050 | 182 |
| 523 | 20240314 | 114400 | 3307926300 | 46050 | 46100 | 46100 | 46050 | 243 |
| 524 | 20240314 | 114300 | 3296735650 | 46100 | 46100 | 46100 | 46050 | 143 |
| 525 | 20240314 | 114200 | 3290147650 | 46050 | 46050 | 46100 | 46050 | 173 |
| 526 | 20240314 | 114100 | 3282177250 | 46050 | 46100 | 46100 | 46050 | 248 |
| 527 | 20240314 | 114000 | 3270747200 | 46100 | 46100 | 46150 | 46100 | 208 |
| 528 | 20240314 | 113900 | 3261155850 | 46150 | 46050 | 46150 | 46050 | 291 |
| 529 | 20240314 | 113800 | 3247740950 | 46050 | 46050 | 46100 | 46050 | 228 |
| 530 | 20240314 | 113700 | 3237241100 | 46050 | 46050 | 46100 | 46050 | 83 |
| 531 | 20240314 | 113600 | 3233418350 | 46050 | 46100 | 46100 | 46050 | 278 |
| 532 | 20240314 | 113500 | 3220615050 | 46100 | 46050 | 46100 | 46050 | 200 |
| 533 | 20240314 | 113400 | 3211401050 | 46100 | 46100 | 46100 | 46050 | 149 |
| 534 | 20240314 | 113300 | 3204534500 | 46050 | 46050 | 46100 | 46050 | 376 |
| 535 | 20240314 | 113200 | 3187211200 | 46100 | 46100 | 46100 | 46050 | 99 |
| 536 | 20240314 | 113100 | 3182651700 | 46050 | 46150 | 46150 | 46050 | 158 |
| 537 | 20240314 | 113000 | 3175374700 | 46150 | 46100 | 46150 | 46050 | 169 |
| 538 | 20240314 | 112900 | 3167586900 | 46100 | 46100 | 46100 | 46050 | 127 |
| 539 | 20240314 | 112800 | 3161734950 | 46100 | 46150 | 46150 | 46050 | 321 |
| 540 | 20240314 | 112700 | 3146938050 | 46100 | 46150 | 46150 | 46100 | 302 |
| 541 | 20240314 | 112600 | 3133009500 | 46150 | 46100 | 46150 | 46100 | 76 |
| 542 | 20240314 | 112500 | 3129505650 | 46100 | 46100 | 46150 | 46100 | 215 |
| 543 | 20240314 | 112400 | 3119592600 | 46100 | 46150 | 46200 | 46100 | 295 |
| 544 | 20240314 | 112300 | 3105984100 | 46150 | 46150 | 46200 | 46150 | 192 |
| 545 | 20240314 | 112200 | 3097120150 | 46150 | 46150 | 46200 | 46150 | 222 |
| 546 | 20240314 | 112100 | 3086871750 | 46150 | 46200 | 46250 | 46150 | 145 |
| 547 | 20240314 | 112000 | 3080172750 | 46200 | 46250 | 46350 | 46200 | 298 |
| 548 | 20240314 | 111900 | 3066385800 | 46250 | 46300 | 46300 | 46250 | 109 |
| 549 | 20240314 | 111800 | 3061343800 | 46250 | 46200 | 46250 | 46150 | 1059 |
| 550 | 20240314 | 111700 | 3012419350 | 46150 | 46250 | 46250 | 46150 | 211 |
| 551 | 20240314 | 111600 | 3002675850 | 46250 | 46250 | 46250 | 46200 | 135 |
| 552 | 20240314 | 111500 | 2996437300 | 46250 | 46250 | 46250 | 46200 | 226 |
| 553 | 20240314 | 111400 | 2985994950 | 46200 | 46250 | 46250 | 46200 | 265 |
| 554 | 20240314 | 111300 | 2973740950 | 46200 | 46200 | 46250 | 46200 | 172 |
| 555 | 20240314 | 111200 | 2965794250 | 46250 | 46200 | 46250 | 46200 | 88 |
| 556 | 20240314 | 111100 | 2961727300 | 46200 | 46200 | 46250 | 46200 | 155 |
| 557 | 20240314 | 111000 | 2954560900 | 46200 | 46200 | 46250 | 46200 | 67 |
| 558 | 20240314 | 110900 | 2951465350 | 46200 | 46150 | 46200 | 46150 | 447 |
| 559 | 20240314 | 110800 | 2930826550 | 46100 | 46150 | 46150 | 46100 | 143 |
| 560 | 20240314 | 110700 | 2924230150 | 46150 | 46100 | 46150 | 46100 | 71 |
| 561 | 20240314 | 110600 | 2920956900 | 46100 | 46150 | 46150 | 46100 | 101 |
| 562 | 20240314 | 110500 | 2916298550 | 46100 | 46100 | 46100 | 46100 | 169 |
| 563 | 20240314 | 110400 | 2908507650 | 46100 | 46100 | 46150 | 46050 | 74 |
| 564 | 20240314 | 110300 | 2905095800 | 46100 | 46050 | 46100 | 46050 | 395 |
| 565 | 20240314 | 110200 | 2886892800 | 46100 | 46050 | 46100 | 46050 | 59 |
| 566 | 20240314 | 110100 | 2884175450 | 46050 | 46100 | 46150 | 46050 | 179 |
| 567 | 20240314 | 110000 | 2875925550 | 46100 | 46050 | 46100 | 46050 | 173 |
| 568 | 20240314 | 105900 | 2867958150 | 46050 | 46100 | 46100 | 46050 | 60 |
| 569 | 20240314 | 105800 | 2865193400 | 46100 | 46050 | 46100 | 46050 | 416 |
| 570 | 20240314 | 105700 | 2846034700 | 46100 | 46100 | 46100 | 46050 | 70 |
| 571 | 20240314 | 105600 | 2842809800 | 46100 | 46100 | 46100 | 46050 | 202 |
| 572 | 20240314 | 105500 | 2833501950 | 46100 | 46050 | 46100 | 46050 | 50 |
| 573 | 20240314 | 105400 | 2831198300 | 46050 | 46100 | 46100 | 46050 | 105 |
| 574 | 20240314 | 105300 | 2826362800 | 46100 | 46100 | 46100 | 46050 | 130 |
| 575 | 20240314 | 105200 | 2820374550 | 46100 | 46100 | 46100 | 46050 | 111 |
| 576 | 20240314 | 105100 | 2815262550 | 46050 | 46100 | 46100 | 46050 | 28 |
| 577 | 20240314 | 105000 | 2813972950 | 46050 | 46150 | 46200 | 46050 | 577 |
| 578 | 20240314 | 104900 | 2787344600 | 46100 | 46100 | 46150 | 46100 | 55 |
| 579 | 20240314 | 104800 | 2784808400 | 46150 | 46100 | 46200 | 46100 | 149 |
| 580 | 20240314 | 104700 | 2777932250 | 46100 | 46100 | 46150 | 46100 | 374 |
| 581 | 20240314 | 104600 | 2760678450 | 46100 | 46100 | 46150 | 46100 | 102 |
| 582 | 20240314 | 104500 | 2755975050 | 46150 | 46100 | 46150 | 46100 | 86 |
| 583 | 20240314 | 104400 | 2752009550 | 46150 | 46150 | 46200 | 46150 | 165 |
| 584 | 20240314 | 104300 | 2744394750 | 46150 | 46150 | 46200 | 46150 | 97 |
| 585 | 20240314 | 104200 | 2739916400 | 46150 | 46150 | 46200 | 46150 | 94 |
| 586 | 20240314 | 104100 | 2735577850 | 46150 | 46200 | 46200 | 46150 | 54 |
| 587 | 20240314 | 104000 | 2733085050 | 46200 | 46200 | 46200 | 46150 | 90 |
| 588 | 20240314 | 103900 | 2728930600 | 46150 | 46150 | 46200 | 46150 | 162 |
| 589 | 20240314 | 103800 | 2721452750 | 46150 | 46150 | 46200 | 46150 | 154 |
| 590 | 20240314 | 103700 | 2714345100 | 46150 | 46100 | 46200 | 46050 | 388 |
| 591 | 20240314 | 103600 | 2696455750 | 46100 | 46050 | 46100 | 46050 | 99 |
| 592 | 20240314 | 103500 | 2691895050 | 46100 | 46150 | 46150 | 46050 | 73 |
| 593 | 20240314 | 103400 | 2688530100 | 46150 | 46150 | 46200 | 46100 | 253 |
| 594 | 20240314 | 103300 | 2676855400 | 46150 | 46100 | 46150 | 46100 | 343 |
| 595 | 20240314 | 103200 | 2661041400 | 46050 | 46100 | 46100 | 46050 | 65 |
| 596 | 20240314 | 103100 | 2658047150 | 46050 | 46050 | 46100 | 46050 | 193 |
| 597 | 20240314 | 103000 | 2649158700 | 46050 | 46050 | 46100 | 46000 | 107 |
| 598 | 20240314 | 102900 | 2644231900 | 46050 | 46050 | 46050 | 46000 | 156 |
| 599 | 20240314 | 102800 | 2637049800 | 46000 | 46050 | 46100 | 46000 | 430 |
| 600 | 20240314 | 102700 | 2617260050 | 46050 | 46050 | 46100 | 46000 | 216 |
| 601 | 20240314 | 102600 | 2607320250 | 46100 | 46100 | 46100 | 46050 | 192 |
| 602 | 20240314 | 102500 | 2598477950 | 46100 | 46050 | 46100 | 46000 | 440 |
| 603 | 20240314 | 102400 | 2578217850 | 46000 | 46050 | 46050 | 46000 | 122 |
| 604 | 20240314 | 102300 | 2572603750 | 46000 | 46050 | 46050 | 46000 | 141 |
| 605 | 20240314 | 102200 | 2566114950 | 46100 | 46050 | 46100 | 46050 | 84 |
| 606 | 20240314 | 102100 | 2562244200 | 46100 | 46050 | 46100 | 46050 | 69 |
| 607 | 20240314 | 102000 | 2559066400 | 46100 | 46050 | 46100 | 46050 | 99 |
| 608 | 20240314 | 101900 | 2554506700 | 46050 | 46100 | 46150 | 46050 | 118 |
| 609 | 20240314 | 101800 | 2549067550 | 46100 | 46050 | 46100 | 46050 | 62 |
| 610 | 20240314 | 101700 | 2546211600 | 46050 | 46100 | 46150 | 46050 | 56 |
| 611 | 20240314 | 101600 | 2543631150 | 46050 | 46100 | 46100 | 46000 | 304 |
| 612 | 20240314 | 101500 | 2529633750 | 46050 | 46100 | 46100 | 46050 | 158 |
| 613 | 20240314 | 101400 | 2522356850 | 46150 | 46150 | 46150 | 46050 | 244 |
| 614 | 20240314 | 101300 | 2511109400 | 46100 | 46050 | 46150 | 46000 | 392 |
| 615 | 20240314 | 101200 | 2493042250 | 46050 | 46050 | 46050 | 46000 | 239 |
| 616 | 20240314 | 101100 | 2482039900 | 46050 | 46100 | 46100 | 46000 | 816 |
| 617 | 20240314 | 101000 | 2444427650 | 46100 | 46200 | 46200 | 46100 | 284 |
| 618 | 20240314 | 100900 | 2431332550 | 46100 | 46150 | 46200 | 46100 | 147 |
| 619 | 20240314 | 100800 | 2424550200 | 46200 | 46200 | 46200 | 46150 | 127 |
| 620 | 20240314 | 100700 | 2418686950 | 46200 | 46150 | 46200 | 46150 | 63 |
| 621 | 20240314 | 100600 | 2415777950 | 46200 | 46100 | 46200 | 46100 | 168 |
| 622 | 20240314 | 100500 | 2408021700 | 46150 | 46150 | 46150 | 46100 | 182 |
| 623 | 20240314 | 100400 | 2399624300 | 46150 | 46200 | 46200 | 46150 | 210 |
| 624 | 20240314 | 100300 | 2389931350 | 46150 | 46150 | 46250 | 46100 | 174 |
| 625 | 20240314 | 100200 | 2381900800 | 46200 | 46150 | 46200 | 46100 | 309 |
| 626 | 20240314 | 100100 | 2367651500 | 46150 | 46150 | 46150 | 46100 | 159 |
| 627 | 20240314 | 100000 | 2360315650 | 46100 | 46200 | 46200 | 46100 | 485 |
| 628 | 20240314 | 095900 | 2337935550 | 46150 | 46200 | 46200 | 46150 | 89 |
| 629 | 20240314 | 095800 | 2333827100 | 46200 | 46150 | 46200 | 46150 | 435 |
| 630 | 20240314 | 095700 | 2313732350 | 46150 | 46050 | 46150 | 46000 | 253 |
| 631 | 20240314 | 095600 | 2302072650 | 46050 | 46000 | 46050 | 45900 | 361 |
| 632 | 20240314 | 095500 | 2285483100 | 46000 | 45900 | 46050 | 45850 | 469 |
| 633 | 20240314 | 095400 | 2263946200 | 45900 | 45800 | 45900 | 45750 | 1066 |
| 634 | 20240314 | 095300 | 2215085800 | 45750 | 46100 | 46100 | 45700 | 10056 |
| 635 | 20240314 | 095200 | 1752761550 | 46100 | 46100 | 46100 | 46050 | 999 |
| 636 | 20240314 | 095100 | 1706734900 | 46050 | 46050 | 46150 | 46050 | 928 |
| 637 | 20240314 | 095000 | 1663996600 | 46100 | 46100 | 46150 | 46050 | 1247 |
| 638 | 20240314 | 094900 | 1606515300 | 46100 | 46200 | 46200 | 46100 | 4229 |
| 639 | 20240314 | 094800 | 1411329800 | 46200 | 46200 | 46250 | 46200 | 1266 |
| 640 | 20240314 | 094700 | 1352790000 | 46250 | 46250 | 46250 | 46200 | 543 |
| 641 | 20240314 | 094600 | 1327693400 | 46250 | 46350 | 46400 | 46200 | 2380 |
| 642 | 20240314 | 094500 | 1217510200 | 46350 | 46400 | 46450 | 46350 | 921 |
| 643 | 20240314 | 094400 | 1174794150 | 46450 | 46400 | 46450 | 46400 | 369 |
| 644 | 20240314 | 094300 | 1157662700 | 46400 | 46450 | 46450 | 46400 | 162 |
| 645 | 20240314 | 094200 | 1150144950 | 46400 | 46400 | 46450 | 46400 | 106 |
| 646 | 20240314 | 094100 | 1145225950 | 46400 | 46500 | 46500 | 46400 | 326 |
| 647 | 20240314 | 094000 | 1130085400 | 46500 | 46550 | 46550 | 46450 | 1498 |
| 648 | 20240314 | 093900 | 1060411450 | 46550 | 46550 | 46600 | 46500 | 174 |
| 649 | 20240314 | 093800 | 1052312200 | 46550 | 46600 | 46600 | 46500 | 423 |
| 650 | 20240314 | 093700 | 1032624700 | 46600 | 46700 | 46750 | 46550 | 553 |
| 651 | 20240314 | 093600 | 1006831300 | 46750 | 46500 | 46750 | 46500 | 426 |
| 652 | 20240314 | 093500 | 987010900 | 46450 | 46450 | 46500 | 46450 | 491 |
| 653 | 20240314 | 093400 | 964202250 | 46500 | 46450 | 46500 | 46450 | 192 |
| 654 | 20240314 | 093300 | 955277400 | 46550 | 46500 | 46550 | 46450 | 655 |
| 655 | 20240314 | 093200 | 924826250 | 46500 | 46500 | 46500 | 46450 | 121 |
| 656 | 20240314 | 093100 | 919202650 | 46500 | 46500 | 46500 | 46450 | 111 |
| 657 | 20240314 | 093000 | 914044800 | 46450 | 46600 | 46600 | 46450 | 159 |
| 658 | 20240314 | 092900 | 906650200 | 46450 | 46500 | 46500 | 46450 | 268 |
| 659 | 20240314 | 092800 | 894191950 | 46500 | 46500 | 46550 | 46450 | 77 |
| 660 | 20240314 | 092700 | 890612950 | 46450 | 46450 | 46450 | 46400 | 193 |
| 661 | 20240314 | 092600 | 881651500 | 46400 | 46400 | 46500 | 46400 | 132 |
| 662 | 20240314 | 092500 | 875526450 | 46400 | 46550 | 46550 | 46300 | 3129 |
| 663 | 20240314 | 092400 | 730218350 | 46550 | 46600 | 46650 | 46500 | 1097 |
| 664 | 20240314 | 092300 | 679164300 | 46650 | 46550 | 46650 | 46550 | 173 |
| 665 | 20240314 | 092200 | 671109150 | 46550 | 46650 | 46650 | 46550 | 395 |
| 666 | 20240314 | 092100 | 652694250 | 46650 | 46650 | 46700 | 46650 | 181 |
| 667 | 20240314 | 092000 | 644245150 | 46650 | 46600 | 46700 | 46550 | 1259 |
| 668 | 20240314 | 091900 | 585545800 | 46550 | 46600 | 46600 | 46500 | 626 |
| 669 | 20240314 | 091800 | 556394750 | 46500 | 46650 | 46650 | 46500 | 1906 |
| 670 | 20240314 | 091700 | 467616250 | 46700 | 46600 | 46700 | 46600 | 200 |
| 671 | 20240314 | 091600 | 458286850 | 46600 | 46700 | 46700 | 46600 | 408 |
| 672 | 20240314 | 091500 | 439239050 | 46650 | 46800 | 46800 | 46600 | 2299 |
| 673 | 20240314 | 091400 | 331805700 | 46800 | 46850 | 46850 | 46800 | 145 |
| 674 | 20240314 | 091300 | 325017350 | 46900 | 46850 | 46900 | 46800 | 191 |
| 675 | 20240314 | 091200 | 316077000 | 46850 | 46900 | 46900 | 46800 | 438 |
| 676 | 20240314 | 091100 | 295559050 | 46850 | 47100 | 47100 | 46850 | 701 |
| 677 | 20240314 | 091000 | 262624200 | 47100 | 46900 | 47100 | 46900 | 980 |
| 678 | 20240314 | 090900 | 216584100 | 46900 | 46950 | 46950 | 46900 | 1121 |
| 679 | 20240314 | 090800 | 164003050 | 46900 | 47000 | 47000 | 46900 | 207 |
| 680 | 20240314 | 090700 | 154285900 | 47000 | 46900 | 47000 | 46900 | 181 |
| 681 | 20240314 | 090600 | 145791900 | 46900 | 47000 | 47000 | 46850 | 394 |
| 682 | 20240314 | 090500 | 127310200 | 46950 | 46950 | 47000 | 46950 | 131 |
| 683 | 20240314 | 090400 | 121159600 | 46950 | 46900 | 46950 | 46900 | 170 |
| 684 | 20240314 | 090300 | 113185900 | 46900 | 46950 | 47000 | 46900 | 539 |
| 685 | 20240314 | 090200 | 87892200 | 46950 | 47150 | 47150 | 46950 | 786 |
| 686 | 20240314 | 090100 | 50920450 | 47100 | 47200 | 47200 | 47100 | 395 |
| 687 | 20240314 | 090000 | 32298550 | 47200 | 47200 | 47300 | 47100 | 683 |