36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 200600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 3 | 20240319 | 200500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20240319 | 200400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20240319 | 200300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20240319 | 200200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20240319 | 200100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20240319 | 200000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20240319 | 195900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20240319 | 195800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20240319 | 195700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20240319 | 195600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20240319 | 195500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20240319 | 195400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20240319 | 195300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20240319 | 195200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20240319 | 195100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20240319 | 195000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20240319 | 194900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20240319 | 194800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20240319 | 194700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20240319 | 194600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20240319 | 194500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20240319 | 194400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20240319 | 194300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20240319 | 194200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20240319 | 194100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20240319 | 194000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20240319 | 193900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20240319 | 193800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20240319 | 193700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20240319 | 193600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 33 | 20240319 | 193500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20240319 | 193400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20240319 | 193300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20240319 | 193200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20240319 | 193100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20240319 | 193000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20240319 | 192900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20240319 | 192800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20240319 | 192700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20240319 | 192600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20240319 | 192500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20240319 | 192400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20240319 | 192300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20240319 | 192200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20240319 | 192100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20240319 | 192000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20240319 | 191900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20240319 | 191800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20240319 | 191700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20240319 | 191600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20240319 | 191500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20240319 | 191400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20240319 | 191300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20240319 | 191200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20240319 | 191100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20240319 | 191000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20240319 | 190900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20240319 | 190800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20240319 | 190700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20240319 | 190600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 63 | 20240319 | 190500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20240319 | 190400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20240319 | 190300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20240319 | 190200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20240319 | 190100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20240319 | 190000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20240319 | 185900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20240319 | 185800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20240319 | 185700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20240319 | 185600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20240319 | 185500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20240319 | 185400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20240319 | 185300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20240319 | 185200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20240319 | 185100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20240319 | 185000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20240319 | 184900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20240319 | 184800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20240319 | 184700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20240319 | 184600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20240319 | 184500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20240319 | 184400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20240319 | 184300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20240319 | 184200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20240319 | 184100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20240319 | 184000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20240319 | 183900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20240319 | 183800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20240319 | 183700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20240319 | 183600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 93 | 20240319 | 183500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20240319 | 183400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20240319 | 183300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20240319 | 183200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20240319 | 183100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20240319 | 183000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20240319 | 182900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20240319 | 182800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20240319 | 182700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20240319 | 182600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20240319 | 182500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20240319 | 182400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20240319 | 182300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20240319 | 182200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20240319 | 182100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20240319 | 182000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20240319 | 181900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20240319 | 181800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20240319 | 181700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20240319 | 181600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20240319 | 181500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20240319 | 181400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20240319 | 181300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20240319 | 181200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20240319 | 181100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20240319 | 181000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20240319 | 180900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20240319 | 180800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20240319 | 180700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20240319 | 180600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 123 | 20240319 | 180500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20240319 | 180400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20240319 | 180300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20240319 | 180200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20240319 | 180100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20240319 | 180000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20240319 | 175900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20240319 | 175800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20240319 | 175700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20240319 | 175600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20240319 | 175500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20240319 | 175400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20240319 | 175300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20240319 | 175200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20240319 | 175100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20240319 | 175000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20240319 | 174900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20240319 | 174800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20240319 | 174700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20240319 | 174600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20240319 | 174500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20240319 | 174400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20240319 | 174300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20240319 | 174200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20240319 | 174100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20240319 | 174000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20240319 | 173900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20240319 | 173800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20240319 | 173700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20240319 | 173600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 153 | 20240319 | 173500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20240319 | 173400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20240319 | 173300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20240319 | 173200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20240319 | 173100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20240319 | 173000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20240319 | 172900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20240319 | 172800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20240319 | 172700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20240319 | 172600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20240319 | 172500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20240319 | 172400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20240319 | 172300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20240319 | 172200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20240319 | 172100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20240319 | 172000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20240319 | 171900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20240319 | 171800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20240319 | 171700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20240319 | 171600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20240319 | 171500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20240319 | 171400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20240319 | 171300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20240319 | 171200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20240319 | 171100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20240319 | 171000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20240319 | 170900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20240319 | 170800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20240319 | 170700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20240319 | 170600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 183 | 20240319 | 170500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20240319 | 170400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20240319 | 170300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20240319 | 170200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20240319 | 170100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20240319 | 170000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20240319 | 165900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20240319 | 165800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20240319 | 165700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20240319 | 165600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20240319 | 165500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20240319 | 165400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20240319 | 165300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20240319 | 165200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20240319 | 165100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20240319 | 165000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20240319 | 164900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20240319 | 164800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20240319 | 164700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20240319 | 164600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20240319 | 164500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20240319 | 164400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20240319 | 164300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20240319 | 164200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20240319 | 164100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20240319 | 164000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20240319 | 163900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20240319 | 163800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20240319 | 163700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20240319 | 163600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 213 | 20240319 | 163500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20240319 | 163400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20240319 | 163300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20240319 | 163200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20240319 | 163100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20240319 | 163000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20240319 | 162900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20240319 | 162800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20240319 | 162700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20240319 | 162600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20240319 | 162500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20240319 | 162400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20240319 | 162300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20240319 | 162200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20240319 | 162100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20240319 | 162000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20240319 | 161900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20240319 | 161800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20240319 | 161700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20240319 | 161600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20240319 | 161500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20240319 | 161400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20240319 | 161300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20240319 | 161200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20240319 | 161100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20240319 | 161000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20240319 | 160900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 240 | 20240319 | 160800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 241 | 20240319 | 160700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20240319 | 160600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 243 | 20240319 | 160500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 244 | 20240319 | 160400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20240319 | 160300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20240319 | 160200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20240319 | 160100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20240319 | 160000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20240319 | 155900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20240319 | 155800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20240319 | 155700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20240319 | 155600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20240319 | 155500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20240319 | 155400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 255 | 20240319 | 155300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 256 | 20240319 | 155200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 257 | 20240319 | 155100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 258 | 20240319 | 155000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 259 | 20240319 | 154900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20240319 | 154800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20240319 | 154700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20240319 | 154600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20240319 | 154500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20240319 | 154400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20240319 | 154300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20240319 | 154200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20240319 | 154100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20240319 | 154000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20240319 | 153900 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20240319 | 153800 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20240319 | 153700 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20240319 | 153600 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 273 | 20240319 | 153500 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20240319 | 153400 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20240319 | 153300 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20240319 | 153200 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20240319 | 153100 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 0 |
| 278 | 20240319 | 153000 | 10304484100 | 44650 | 44650 | 44650 | 44650 | 6331 |
| 279 | 20240319 | 152900 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20240319 | 152800 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20240319 | 152700 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20240319 | 152600 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20240319 | 152500 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20240319 | 152400 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20240319 | 152300 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20240319 | 152200 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20240319 | 152100 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20240319 | 152000 | 10021804950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20240319 | 151900 | 10021804950 | 44850 | 44850 | 44900 | 44800 | 1038 |
| 290 | 20240319 | 151800 | 9975244900 | 44850 | 44850 | 44900 | 44850 | 234 |
| 291 | 20240319 | 151700 | 9964746950 | 44900 | 44850 | 44900 | 44850 | 667 |
| 292 | 20240319 | 151600 | 9934817300 | 44900 | 44850 | 44900 | 44850 | 155 |
| 293 | 20240319 | 151500 | 9927860450 | 44850 | 44900 | 44900 | 44800 | 241 |
| 294 | 20240319 | 151400 | 9917051700 | 44850 | 44950 | 44950 | 44850 | 1334 |
| 295 | 20240319 | 151300 | 9857201650 | 44950 | 44900 | 44950 | 44900 | 101 |
| 296 | 20240319 | 151200 | 9852664300 | 44900 | 44900 | 44900 | 44850 | 286 |
| 297 | 20240319 | 151100 | 9839823050 | 44900 | 44900 | 44900 | 44800 | 394 |
| 298 | 20240319 | 151000 | 9822148150 | 44950 | 45000 | 45000 | 44900 | 1069 |
| 299 | 20240319 | 150900 | 9774109700 | 45000 | 45000 | 45000 | 44950 | 160 |
| 300 | 20240319 | 150800 | 9766913450 | 45000 | 44950 | 45000 | 44950 | 427 |
| 301 | 20240319 | 150700 | 9747710100 | 45000 | 44900 | 45000 | 44900 | 966 |
| 302 | 20240319 | 150600 | 9704287700 | 44900 | 44800 | 44900 | 44800 | 549 |
| 303 | 20240319 | 150500 | 9679680600 | 44800 | 44800 | 44800 | 44750 | 250 |
| 304 | 20240319 | 150400 | 9668482300 | 44800 | 44800 | 44800 | 44750 | 664 |
| 305 | 20240319 | 150300 | 9638735300 | 44800 | 44700 | 44800 | 44700 | 438 |
| 306 | 20240319 | 150200 | 9619120900 | 44750 | 44800 | 44800 | 44750 | 317 |
| 307 | 20240319 | 150100 | 9604934400 | 44800 | 44750 | 44800 | 44700 | 780 |
| 308 | 20240319 | 150000 | 9570030300 | 44750 | 44650 | 44800 | 44650 | 1194 |
| 309 | 20240319 | 145900 | 9516624900 | 44650 | 44650 | 44700 | 44650 | 170 |
| 310 | 20240319 | 145800 | 9509031700 | 44650 | 44700 | 44700 | 44650 | 297 |
| 311 | 20240319 | 145700 | 9495767200 | 44700 | 44700 | 44750 | 44700 | 581 |
| 312 | 20240319 | 145600 | 9469794800 | 44750 | 44700 | 44750 | 44650 | 1075 |
| 313 | 20240319 | 145500 | 9421747950 | 44750 | 44700 | 44750 | 44650 | 343 |
| 314 | 20240319 | 145400 | 9406412950 | 44700 | 44650 | 44750 | 44650 | 1156 |
| 315 | 20240319 | 145300 | 9354736650 | 44700 | 44650 | 44700 | 44600 | 706 |
| 316 | 20240319 | 145200 | 9323217750 | 44650 | 44600 | 44700 | 44600 | 533 |
| 317 | 20240319 | 145100 | 9299414150 | 44600 | 44650 | 44650 | 44600 | 804 |
| 318 | 20240319 | 145000 | 9263542000 | 44650 | 44650 | 44650 | 44600 | 327 |
| 319 | 20240319 | 144900 | 9248954900 | 44650 | 44600 | 44650 | 44600 | 282 |
| 320 | 20240319 | 144800 | 9236376250 | 44600 | 44550 | 44600 | 44450 | 557 |
| 321 | 20240319 | 144700 | 9211574950 | 44550 | 44550 | 44600 | 44500 | 486 |
| 322 | 20240319 | 144600 | 9189931550 | 44550 | 44550 | 44600 | 44500 | 372 |
| 323 | 20240319 | 144500 | 9173358150 | 44500 | 44550 | 44550 | 44500 | 77 |
| 324 | 20240319 | 144400 | 9169930000 | 44550 | 44550 | 44600 | 44550 | 178 |
| 325 | 20240319 | 144300 | 9161999450 | 44600 | 44500 | 44600 | 44450 | 431 |
| 326 | 20240319 | 144200 | 9142829850 | 44450 | 44400 | 44450 | 44400 | 144 |
| 327 | 20240319 | 144100 | 9136429850 | 44450 | 44450 | 44500 | 44400 | 391 |
| 328 | 20240319 | 144000 | 9119046600 | 44450 | 44400 | 44450 | 44400 | 172 |
| 329 | 20240319 | 143900 | 9111403800 | 44400 | 44450 | 44500 | 44400 | 345 |
| 330 | 20240319 | 143800 | 9096080850 | 44450 | 44400 | 44500 | 44400 | 286 |
| 331 | 20240319 | 143700 | 9083376550 | 44450 | 44400 | 44450 | 44400 | 187 |
| 332 | 20240319 | 143600 | 9075064600 | 44400 | 44450 | 44450 | 44300 | 349 |
| 333 | 20240319 | 143500 | 9059564050 | 44450 | 44450 | 44450 | 44450 | 137 |
| 334 | 20240319 | 143400 | 9053474400 | 44450 | 44550 | 44550 | 44450 | 111 |
| 335 | 20240319 | 143300 | 9048530400 | 44600 | 44450 | 44600 | 44450 | 397 |
| 336 | 20240319 | 143200 | 9030858900 | 44450 | 44300 | 44450 | 44300 | 2434 |
| 337 | 20240319 | 143100 | 8922910150 | 44300 | 44300 | 44350 | 44300 | 138 |
| 338 | 20240319 | 143000 | 8916794250 | 44300 | 44300 | 44300 | 44250 | 358 |
| 339 | 20240319 | 142900 | 8900945550 | 44300 | 44250 | 44350 | 44250 | 511 |
| 340 | 20240319 | 142800 | 8878329950 | 44250 | 44250 | 44350 | 44250 | 218 |
| 341 | 20240319 | 142700 | 8868680700 | 44250 | 44200 | 44300 | 44200 | 454 |
| 342 | 20240319 | 142600 | 8848600350 | 44150 | 44250 | 44300 | 44150 | 512 |
| 343 | 20240319 | 142500 | 8825955500 | 44200 | 44300 | 44300 | 44200 | 531 |
| 344 | 20240319 | 142400 | 8802477150 | 44350 | 44250 | 44350 | 44200 | 3849 |
| 345 | 20240319 | 142300 | 8632227850 | 44300 | 44300 | 44350 | 44300 | 474 |
| 346 | 20240319 | 142200 | 8611228750 | 44300 | 44350 | 44350 | 44300 | 664 |
| 347 | 20240319 | 142100 | 8581807950 | 44400 | 44350 | 44400 | 44350 | 74 |
| 348 | 20240319 | 142000 | 8578524800 | 44350 | 44350 | 44400 | 44300 | 728 |
| 349 | 20240319 | 141900 | 8546248450 | 44400 | 44350 | 44400 | 44350 | 519 |
| 350 | 20240319 | 141800 | 8523207950 | 44350 | 44350 | 44400 | 44300 | 217 |
| 351 | 20240319 | 141700 | 8513584300 | 44350 | 44300 | 44350 | 44300 | 820 |
| 352 | 20240319 | 141600 | 8477242550 | 44300 | 44300 | 44350 | 44300 | 258 |
| 353 | 20240319 | 141500 | 8465812250 | 44300 | 44350 | 44350 | 44300 | 174 |
| 354 | 20240319 | 141400 | 8458102500 | 44300 | 44300 | 44300 | 44300 | 183 |
| 355 | 20240319 | 141300 | 8449995600 | 44300 | 44300 | 44350 | 44300 | 245 |
| 356 | 20240319 | 141200 | 8439142050 | 44350 | 44300 | 44350 | 44300 | 522 |
| 357 | 20240319 | 141100 | 8416016000 | 44300 | 44300 | 44350 | 44300 | 241 |
| 358 | 20240319 | 141000 | 8405338300 | 44300 | 44300 | 44350 | 44300 | 30 |
| 359 | 20240319 | 140900 | 8404008900 | 44300 | 44300 | 44350 | 44300 | 401 |
| 360 | 20240319 | 140800 | 8386226650 | 44350 | 44300 | 44350 | 44250 | 1128 |
| 361 | 20240319 | 140700 | 8336257550 | 44300 | 44300 | 44350 | 44300 | 813 |
| 362 | 20240319 | 140600 | 8300239150 | 44300 | 44350 | 44350 | 44300 | 298 |
| 363 | 20240319 | 140500 | 8287037000 | 44350 | 44350 | 44350 | 44300 | 370 |
| 364 | 20240319 | 140400 | 8270642050 | 44350 | 44400 | 44450 | 44300 | 1010 |
| 365 | 20240319 | 140300 | 8225864450 | 44300 | 44450 | 44450 | 44300 | 5499 |
| 366 | 20240319 | 140200 | 7981916400 | 44450 | 44450 | 44450 | 44450 | 319 |
| 367 | 20240319 | 140100 | 7967736850 | 44450 | 44400 | 44450 | 44400 | 138 |
| 368 | 20240319 | 140000 | 7961606100 | 44400 | 44400 | 44500 | 44400 | 688 |
| 369 | 20240319 | 135900 | 7931044850 | 44450 | 44450 | 44500 | 44450 | 224 |
| 370 | 20240319 | 135800 | 7921087300 | 44450 | 44500 | 44500 | 44450 | 131 |
| 371 | 20240319 | 135700 | 7915262300 | 44500 | 44500 | 44500 | 44450 | 226 |
| 372 | 20240319 | 135600 | 7905205400 | 44550 | 44600 | 44600 | 44550 | 293 |
| 373 | 20240319 | 135500 | 7892151550 | 44600 | 44550 | 44600 | 44550 | 176 |
| 374 | 20240319 | 135400 | 7884309250 | 44600 | 44550 | 44600 | 44550 | 137 |
| 375 | 20240319 | 135300 | 7878203400 | 44550 | 44550 | 44550 | 44550 | 83 |
| 376 | 20240319 | 135200 | 7874505750 | 44550 | 44600 | 44650 | 44550 | 148 |
| 377 | 20240319 | 135100 | 7867906450 | 44650 | 44500 | 44650 | 44500 | 229 |
| 378 | 20240319 | 135000 | 7857705300 | 44500 | 44450 | 44500 | 44450 | 180 |
| 379 | 20240319 | 134900 | 7849698100 | 44500 | 44450 | 44500 | 44450 | 140 |
| 380 | 20240319 | 134800 | 7843474100 | 44450 | 44450 | 44500 | 44450 | 122 |
| 381 | 20240319 | 134700 | 7838049600 | 44450 | 44450 | 44450 | 44450 | 33 |
| 382 | 20240319 | 134600 | 7836582750 | 44450 | 44500 | 44500 | 44450 | 247 |
| 383 | 20240319 | 134500 | 7825597900 | 44500 | 44450 | 44500 | 44450 | 125 |
| 384 | 20240319 | 134400 | 7820040800 | 44450 | 44450 | 44450 | 44450 | 80 |
| 385 | 20240319 | 134300 | 7816484800 | 44450 | 44500 | 44500 | 44450 | 122 |
| 386 | 20240319 | 134200 | 7811060550 | 44500 | 44450 | 44500 | 44450 | 182 |
| 387 | 20240319 | 134100 | 7802965700 | 44450 | 44500 | 44500 | 44450 | 127 |
| 388 | 20240319 | 134000 | 7797318800 | 44500 | 44450 | 44500 | 44400 | 350 |
| 389 | 20240319 | 133900 | 7781759700 | 44450 | 44400 | 44450 | 44400 | 208 |
| 390 | 20240319 | 133800 | 7772519100 | 44400 | 44450 | 44500 | 44400 | 110 |
| 391 | 20240319 | 133700 | 7767627900 | 44450 | 44450 | 44450 | 44400 | 202 |
| 392 | 20240319 | 133600 | 7758655300 | 44500 | 44450 | 44500 | 44400 | 788 |
| 393 | 20240319 | 133500 | 7723633350 | 44450 | 44450 | 44500 | 44450 | 99 |
| 394 | 20240319 | 133400 | 7719231800 | 44450 | 44500 | 44500 | 44450 | 217 |
| 395 | 20240319 | 133300 | 7709585900 | 44450 | 44550 | 44550 | 44450 | 135 |
| 396 | 20240319 | 133200 | 7703581000 | 44550 | 44650 | 44650 | 44550 | 121 |
| 397 | 20240319 | 133100 | 7698185800 | 44650 | 44700 | 44700 | 44600 | 381 |
| 398 | 20240319 | 133000 | 7681169700 | 44650 | 44600 | 44700 | 44600 | 614 |
| 399 | 20240319 | 132900 | 7653749100 | 44650 | 44600 | 44650 | 44600 | 216 |
| 400 | 20240319 | 132800 | 7644113900 | 44600 | 44450 | 44650 | 44450 | 2718 |
| 401 | 20240319 | 132700 | 7523017800 | 44450 | 44450 | 44500 | 44450 | 93 |
| 402 | 20240319 | 132600 | 7518882950 | 44450 | 44450 | 44500 | 44400 | 1022 |
| 403 | 20240319 | 132500 | 7473454600 | 44450 | 44450 | 44500 | 44450 | 197 |
| 404 | 20240319 | 132400 | 7464696950 | 44450 | 44500 | 44500 | 44450 | 316 |
| 405 | 20240319 | 132300 | 7450649300 | 44450 | 44400 | 44450 | 44400 | 69 |
| 406 | 20240319 | 132200 | 7447585450 | 44450 | 44500 | 44500 | 44450 | 1052 |
| 407 | 20240319 | 132100 | 7400788350 | 44500 | 44500 | 44550 | 44500 | 574 |
| 408 | 20240319 | 132000 | 7375244500 | 44500 | 44500 | 44550 | 44500 | 104 |
| 409 | 20240319 | 131900 | 7370615500 | 44550 | 44500 | 44550 | 44500 | 158 |
| 410 | 20240319 | 131800 | 7363583250 | 44500 | 44600 | 44600 | 44500 | 204 |
| 411 | 20240319 | 131700 | 7354498150 | 44600 | 44550 | 44600 | 44550 | 236 |
| 412 | 20240319 | 131600 | 7343978650 | 44600 | 44600 | 44600 | 44550 | 124 |
| 413 | 20240319 | 131500 | 7338452750 | 44600 | 44550 | 44600 | 44550 | 157 |
| 414 | 20240319 | 131400 | 7331453050 | 44550 | 44450 | 44550 | 44450 | 725 |
| 415 | 20240319 | 131300 | 7299224750 | 44450 | 44450 | 44500 | 44450 | 700 |
| 416 | 20240319 | 131200 | 7268103900 | 44450 | 44450 | 44450 | 44450 | 150 |
| 417 | 20240319 | 131100 | 7261436400 | 44500 | 44500 | 44500 | 44450 | 211 |
| 418 | 20240319 | 131000 | 7252056700 | 44450 | 44500 | 44500 | 44450 | 117 |
| 419 | 20240319 | 130900 | 7246855200 | 44450 | 44450 | 44500 | 44450 | 45 |
| 420 | 20240319 | 130800 | 7244854800 | 44500 | 44500 | 44550 | 44450 | 131 |
| 421 | 20240319 | 130700 | 7239025600 | 44550 | 44500 | 44550 | 44500 | 112 |
| 422 | 20240319 | 130600 | 7234041050 | 44500 | 44500 | 44550 | 44500 | 113 |
| 423 | 20240319 | 130500 | 7229011800 | 44550 | 44500 | 44550 | 44500 | 230 |
| 424 | 20240319 | 130400 | 7218770850 | 44500 | 44500 | 44500 | 44500 | 306 |
| 425 | 20240319 | 130300 | 7205153850 | 44500 | 44500 | 44550 | 44500 | 88 |
| 426 | 20240319 | 130200 | 7201235550 | 44550 | 44500 | 44550 | 44500 | 97 |
| 427 | 20240319 | 130100 | 7196916400 | 44500 | 44500 | 44550 | 44500 | 103 |
| 428 | 20240319 | 130000 | 7192331550 | 44550 | 44450 | 44550 | 44400 | 128 |
| 429 | 20240319 | 125900 | 7186641700 | 44450 | 44450 | 44500 | 44450 | 203 |
| 430 | 20240319 | 125800 | 7177616850 | 44400 | 44400 | 44400 | 44400 | 127 |
| 431 | 20240319 | 125700 | 7171978050 | 44400 | 44400 | 44400 | 44350 | 368 |
| 432 | 20240319 | 125600 | 7155639500 | 44350 | 44400 | 44400 | 44350 | 60 |
| 433 | 20240319 | 125500 | 7152977500 | 44400 | 44350 | 44400 | 44350 | 663 |
| 434 | 20240319 | 125400 | 7123562900 | 44400 | 44400 | 44400 | 44350 | 65 |
| 435 | 20240319 | 125300 | 7120679200 | 44400 | 44450 | 44550 | 44350 | 6572 |
| 436 | 20240319 | 125200 | 6828914650 | 44400 | 44450 | 44500 | 44400 | 469 |
| 437 | 20240319 | 125100 | 6808066850 | 44450 | 44500 | 44500 | 44450 | 101 |
| 438 | 20240319 | 125000 | 6803576050 | 44550 | 44550 | 44550 | 44500 | 239 |
| 439 | 20240319 | 124900 | 6792934550 | 44450 | 44450 | 44450 | 44400 | 588 |
| 440 | 20240319 | 124800 | 6766802750 | 44450 | 44500 | 44500 | 44400 | 1639 |
| 441 | 20240319 | 124700 | 6693945300 | 44500 | 44500 | 44600 | 44450 | 439 |
| 442 | 20240319 | 124600 | 6674396200 | 44500 | 44450 | 44600 | 44450 | 392 |
| 443 | 20240319 | 124500 | 6656951750 | 44450 | 44600 | 44600 | 44450 | 7971 |
| 444 | 20240319 | 124400 | 6302139500 | 44550 | 44550 | 44600 | 44550 | 305 |
| 445 | 20240319 | 124300 | 6288551700 | 44550 | 44550 | 44600 | 44550 | 127 |
| 446 | 20240319 | 124200 | 6282892900 | 44550 | 44550 | 44600 | 44550 | 484 |
| 447 | 20240319 | 124100 | 6261326950 | 44550 | 44600 | 44600 | 44550 | 307 |
| 448 | 20240319 | 124000 | 6247641100 | 44600 | 44550 | 44600 | 44550 | 308 |
| 449 | 20240319 | 123900 | 6233913250 | 44550 | 44550 | 44550 | 44550 | 15 |
| 450 | 20240319 | 123800 | 6233245000 | 44550 | 44600 | 44650 | 44550 | 520 |
| 451 | 20240319 | 123700 | 6210051500 | 44600 | 44600 | 44650 | 44600 | 18 |
| 452 | 20240319 | 123600 | 6209248250 | 44600 | 44600 | 44650 | 44600 | 114 |
| 453 | 20240319 | 123500 | 6204163050 | 44650 | 44650 | 44650 | 44600 | 53 |
| 454 | 20240319 | 123400 | 6201796650 | 44650 | 44600 | 44650 | 44600 | 81 |
| 455 | 20240319 | 123300 | 6198183900 | 44600 | 44600 | 44650 | 44550 | 379 |
| 456 | 20240319 | 123200 | 6181284550 | 44600 | 44550 | 44600 | 44550 | 524 |
| 457 | 20240319 | 123100 | 6157935800 | 44550 | 44600 | 44600 | 44550 | 40 |
| 458 | 20240319 | 123000 | 6156152350 | 44600 | 44600 | 44600 | 44550 | 208 |
| 459 | 20240319 | 122900 | 6146877200 | 44600 | 44550 | 44600 | 44550 | 279 |
| 460 | 20240319 | 122800 | 6134446700 | 44600 | 44650 | 44650 | 44600 | 145 |
| 461 | 20240319 | 122700 | 6127975150 | 44650 | 44600 | 44700 | 44600 | 253 |
| 462 | 20240319 | 122600 | 6116677900 | 44600 | 44600 | 44650 | 44600 | 297 |
| 463 | 20240319 | 122500 | 6103428450 | 44600 | 44600 | 44600 | 44600 | 38 |
| 464 | 20240319 | 122400 | 6101733650 | 44600 | 44550 | 44600 | 44550 | 414 |
| 465 | 20240319 | 122300 | 6083285700 | 44600 | 44550 | 44600 | 44550 | 68 |
| 466 | 20240319 | 122200 | 6080255150 | 44550 | 44600 | 44600 | 44550 | 146 |
| 467 | 20240319 | 122100 | 6073743900 | 44600 | 44600 | 44650 | 44600 | 359 |
| 468 | 20240319 | 122000 | 6057731600 | 44600 | 44550 | 44600 | 44550 | 245 |
| 469 | 20240319 | 121900 | 6046815950 | 44600 | 44600 | 44600 | 44550 | 720 |
| 470 | 20240319 | 121800 | 6014736450 | 44600 | 44600 | 44600 | 44550 | 263 |
| 471 | 20240319 | 121700 | 6003014250 | 44600 | 44600 | 44650 | 44600 | 157 |
| 472 | 20240319 | 121600 | 5996011350 | 44600 | 44600 | 44600 | 44550 | 20 |
| 473 | 20240319 | 121500 | 5995119450 | 44650 | 44600 | 44650 | 44550 | 403 |
| 474 | 20240319 | 121400 | 5977146450 | 44600 | 44600 | 44650 | 44600 | 279 |
| 475 | 20240319 | 121300 | 5964702250 | 44600 | 44600 | 44650 | 44600 | 47 |
| 476 | 20240319 | 121200 | 5962605450 | 44600 | 44600 | 44650 | 44600 | 229 |
| 477 | 20240319 | 121100 | 5952391400 | 44650 | 44700 | 44700 | 44650 | 121 |
| 478 | 20240319 | 121000 | 5946983750 | 44650 | 44600 | 44650 | 44550 | 206 |
| 479 | 20240319 | 120900 | 5937791950 | 44600 | 44600 | 44600 | 44600 | 76 |
| 480 | 20240319 | 120800 | 5934402350 | 44600 | 44650 | 44650 | 44600 | 53 |
| 481 | 20240319 | 120700 | 5932038400 | 44650 | 44600 | 44650 | 44550 | 452 |
| 482 | 20240319 | 120600 | 5911878250 | 44600 | 44600 | 44600 | 44600 | 107 |
| 483 | 20240319 | 120500 | 5907106050 | 44600 | 44550 | 44600 | 44550 | 68 |
| 484 | 20240319 | 120400 | 5904075400 | 44550 | 44550 | 44600 | 44550 | 30 |
| 485 | 20240319 | 120300 | 5902738850 | 44600 | 44600 | 44600 | 44550 | 768 |
| 486 | 20240319 | 120200 | 5868489150 | 44600 | 44650 | 44650 | 44600 | 34 |
| 487 | 20240319 | 120100 | 5866972100 | 44650 | 44600 | 44650 | 44600 | 231 |
| 488 | 20240319 | 120000 | 5856668600 | 44600 | 44600 | 44650 | 44600 | 145 |
| 489 | 20240319 | 115900 | 5850201550 | 44600 | 44600 | 44650 | 44600 | 252 |
| 490 | 20240319 | 115800 | 5838961000 | 44650 | 44650 | 44650 | 44600 | 166 |
| 491 | 20240319 | 115700 | 5831551750 | 44650 | 44600 | 44650 | 44600 | 36 |
| 492 | 20240319 | 115600 | 5829946000 | 44650 | 44600 | 44650 | 44600 | 56 |
| 493 | 20240319 | 115500 | 5827448200 | 44600 | 44650 | 44650 | 44600 | 494 |
| 494 | 20240319 | 115400 | 5805406900 | 44650 | 44600 | 44650 | 44600 | 172 |
| 495 | 20240319 | 115300 | 5797733650 | 44600 | 44650 | 44650 | 44600 | 952 |
| 496 | 20240319 | 115200 | 5755226950 | 44650 | 44650 | 44700 | 44650 | 198 |
| 497 | 20240319 | 115100 | 5746386150 | 44650 | 44700 | 44700 | 44650 | 19 |
| 498 | 20240319 | 115000 | 5745537700 | 44700 | 44700 | 44700 | 44650 | 1057 |
| 499 | 20240319 | 114900 | 5698341950 | 44650 | 44700 | 44700 | 44650 | 23 |
| 500 | 20240319 | 114800 | 5697313950 | 44700 | 44700 | 44700 | 44650 | 203 |
| 501 | 20240319 | 114700 | 5688243950 | 44700 | 44650 | 44700 | 44650 | 63 |
| 502 | 20240319 | 114600 | 5685428000 | 44650 | 44700 | 44700 | 44650 | 146 |
| 503 | 20240319 | 114500 | 5678908450 | 44700 | 44650 | 44700 | 44650 | 69 |
| 504 | 20240319 | 114400 | 5675824400 | 44700 | 44650 | 44700 | 44650 | 43 |
| 505 | 20240319 | 114300 | 5673904000 | 44700 | 44700 | 44700 | 44650 | 86 |
| 506 | 20240319 | 114200 | 5670060800 | 44700 | 44750 | 44750 | 44650 | 201 |
| 507 | 20240319 | 114100 | 5661075550 | 44750 | 44750 | 44750 | 44750 | 129 |
| 508 | 20240319 | 114000 | 5655302800 | 44700 | 44650 | 44700 | 44650 | 230 |
| 509 | 20240319 | 113900 | 5645029350 | 44700 | 44700 | 44700 | 44700 | 24 |
| 510 | 20240319 | 113800 | 5643956550 | 44700 | 44750 | 44750 | 44700 | 508 |
| 511 | 20240319 | 113700 | 5621248450 | 44800 | 44800 | 44800 | 44700 | 249 |
| 512 | 20240319 | 113600 | 5610108100 | 44750 | 44700 | 44750 | 44700 | 107 |
| 513 | 20240319 | 113500 | 5605324950 | 44800 | 44750 | 44800 | 44750 | 156 |
| 514 | 20240319 | 113400 | 5598343700 | 44750 | 44750 | 44800 | 44750 | 67 |
| 515 | 20240319 | 113300 | 5595345350 | 44750 | 44750 | 44800 | 44750 | 40 |
| 516 | 20240319 | 113200 | 5593555300 | 44800 | 44750 | 44800 | 44750 | 29 |
| 517 | 20240319 | 113100 | 5592256650 | 44750 | 44800 | 44800 | 44750 | 41 |
| 518 | 20240319 | 113000 | 5590421550 | 44800 | 44750 | 44800 | 44750 | 8 |
| 519 | 20240319 | 112900 | 5590063450 | 44800 | 44750 | 44800 | 44750 | 74 |
| 520 | 20240319 | 112800 | 5586751150 | 44800 | 44850 | 44850 | 44750 | 981 |
| 521 | 20240319 | 112700 | 5542805350 | 44800 | 44850 | 44850 | 44800 | 37 |
| 522 | 20240319 | 112600 | 5541147650 | 44850 | 44850 | 44850 | 44850 | 11 |
| 523 | 20240319 | 112500 | 5540654300 | 44800 | 44800 | 44800 | 44800 | 166 |
| 524 | 20240319 | 112400 | 5533217500 | 44800 | 44800 | 44850 | 44800 | 34 |
| 525 | 20240319 | 112300 | 5531694250 | 44850 | 44850 | 44900 | 44850 | 736 |
| 526 | 20240319 | 112200 | 5498684550 | 44850 | 44900 | 44900 | 44850 | 438 |
| 527 | 20240319 | 112100 | 5479018450 | 44900 | 44900 | 44900 | 44900 | 33 |
| 528 | 20240319 | 112000 | 5477536750 | 44900 | 44950 | 44950 | 44900 | 100 |
| 529 | 20240319 | 111900 | 5473041900 | 44950 | 44950 | 45000 | 44950 | 95 |
| 530 | 20240319 | 111800 | 5468770650 | 45000 | 45000 | 45000 | 44950 | 154 |
| 531 | 20240319 | 111700 | 5461843250 | 45000 | 44950 | 45000 | 44900 | 104 |
| 532 | 20240319 | 111600 | 5457168800 | 44950 | 45000 | 45000 | 44950 | 89 |
| 533 | 20240319 | 111500 | 5453164750 | 45000 | 44850 | 45000 | 44850 | 204 |
| 534 | 20240319 | 111400 | 5443999400 | 44850 | 44900 | 44950 | 44850 | 103 |
| 535 | 20240319 | 111300 | 5439375450 | 44950 | 44850 | 44950 | 44850 | 230 |
| 536 | 20240319 | 111200 | 5429049700 | 44850 | 44800 | 44850 | 44750 | 300 |
| 537 | 20240319 | 111100 | 5415598150 | 44800 | 44750 | 44800 | 44750 | 148 |
| 538 | 20240319 | 111000 | 5408970850 | 44750 | 44750 | 44800 | 44750 | 130 |
| 539 | 20240319 | 110900 | 5403152350 | 44750 | 44750 | 44800 | 44750 | 87 |
| 540 | 20240319 | 110800 | 5399258950 | 44700 | 44700 | 44750 | 44700 | 198 |
| 541 | 20240319 | 110700 | 5390406600 | 44750 | 44800 | 44800 | 44650 | 275 |
| 542 | 20240319 | 110600 | 5378118850 | 44750 | 44700 | 44750 | 44700 | 160 |
| 543 | 20240319 | 110500 | 5370962350 | 44700 | 44750 | 44750 | 44700 | 181 |
| 544 | 20240319 | 110400 | 5362869350 | 44800 | 44700 | 44800 | 44700 | 226 |
| 545 | 20240319 | 110300 | 5352753250 | 44700 | 44750 | 44750 | 44700 | 110 |
| 546 | 20240319 | 110200 | 5347834100 | 44850 | 44700 | 44850 | 44700 | 413 |
| 547 | 20240319 | 110100 | 5329355250 | 44700 | 44700 | 44700 | 44650 | 207 |
| 548 | 20240319 | 110000 | 5320105750 | 44700 | 44600 | 44700 | 44600 | 148 |
| 549 | 20240319 | 105900 | 5313500950 | 44600 | 44550 | 44600 | 44550 | 416 |
| 550 | 20240319 | 105800 | 5294960400 | 44600 | 44600 | 44600 | 44550 | 302 |
| 551 | 20240319 | 105700 | 5281504700 | 44550 | 44550 | 44600 | 44550 | 377 |
| 552 | 20240319 | 105600 | 5264699500 | 44550 | 44550 | 44600 | 44550 | 467 |
| 553 | 20240319 | 105500 | 5243894400 | 44550 | 44650 | 44650 | 44550 | 565 |
| 554 | 20240319 | 105400 | 5218704250 | 44600 | 44600 | 44650 | 44600 | 439 |
| 555 | 20240319 | 105300 | 5199123800 | 44650 | 44600 | 44650 | 44600 | 247 |
| 556 | 20240319 | 105200 | 5188104700 | 44650 | 44650 | 44650 | 44600 | 87 |
| 557 | 20240319 | 105100 | 5184220200 | 44700 | 44600 | 44700 | 44600 | 460 |
| 558 | 20240319 | 105000 | 5163684000 | 44650 | 44600 | 44650 | 44600 | 313 |
| 559 | 20240319 | 104900 | 5149723600 | 44600 | 44650 | 44650 | 44600 | 619 |
| 560 | 20240319 | 104800 | 5122113800 | 44650 | 44700 | 44700 | 44600 | 1206 |
| 561 | 20240319 | 104700 | 5068306650 | 44700 | 44600 | 44700 | 44600 | 300 |
| 562 | 20240319 | 104600 | 5054925100 | 44650 | 44650 | 44650 | 44600 | 192 |
| 563 | 20240319 | 104500 | 5046355700 | 44600 | 44700 | 44700 | 44600 | 142 |
| 564 | 20240319 | 104400 | 5040018800 | 44650 | 44650 | 44700 | 44650 | 422 |
| 565 | 20240319 | 104300 | 5021165600 | 44650 | 44700 | 44700 | 44650 | 96 |
| 566 | 20240319 | 104200 | 5016878350 | 44600 | 44650 | 44700 | 44600 | 1197 |
| 567 | 20240319 | 104100 | 4963465850 | 44700 | 44700 | 44700 | 44650 | 250 |
| 568 | 20240319 | 104000 | 4952297600 | 44700 | 44600 | 44700 | 44600 | 687 |
| 569 | 20240319 | 103900 | 4921626250 | 44600 | 44650 | 44650 | 44600 | 393 |
| 570 | 20240319 | 103800 | 4904085600 | 44650 | 44650 | 44650 | 44550 | 528 |
| 571 | 20240319 | 103700 | 4880529500 | 44600 | 44600 | 44600 | 44550 | 506 |
| 572 | 20240319 | 103600 | 4857961950 | 44600 | 44600 | 44600 | 44550 | 282 |
| 573 | 20240319 | 103500 | 4845393250 | 44550 | 44600 | 44650 | 44550 | 3045 |
| 574 | 20240319 | 103400 | 4709591750 | 44650 | 44650 | 44650 | 44600 | 143 |
| 575 | 20240319 | 103300 | 4703212750 | 44600 | 44650 | 44650 | 44600 | 189 |
| 576 | 20240319 | 103200 | 4694782150 | 44650 | 44600 | 44650 | 44600 | 213 |
| 577 | 20240319 | 103100 | 4685279000 | 44600 | 44600 | 44650 | 44600 | 723 |
| 578 | 20240319 | 103000 | 4653028550 | 44600 | 44650 | 44650 | 44600 | 1411 |
| 579 | 20240319 | 102900 | 4590036450 | 44700 | 44650 | 44750 | 44650 | 433 |
| 580 | 20240319 | 102800 | 4570688150 | 44750 | 44650 | 44750 | 44650 | 174 |
| 581 | 20240319 | 102700 | 4562909450 | 44600 | 44750 | 44800 | 44600 | 5470 |
| 582 | 20240319 | 102600 | 4318508750 | 44750 | 44750 | 44750 | 44750 | 143 |
| 583 | 20240319 | 102500 | 4312109500 | 44750 | 44750 | 44750 | 44750 | 74 |
| 584 | 20240319 | 102400 | 4308798000 | 44750 | 44800 | 44800 | 44750 | 710 |
| 585 | 20240319 | 102300 | 4277021800 | 44800 | 44750 | 44800 | 44750 | 564 |
| 586 | 20240319 | 102200 | 4251771450 | 44750 | 44850 | 44850 | 44750 | 2898 |
| 587 | 20240319 | 102100 | 4121862550 | 44850 | 44900 | 44900 | 44850 | 157 |
| 588 | 20240319 | 102000 | 4114820300 | 44850 | 44850 | 44900 | 44850 | 167 |
| 589 | 20240319 | 101900 | 4107330250 | 44850 | 44850 | 44900 | 44850 | 74 |
| 590 | 20240319 | 101800 | 4104011300 | 44900 | 44900 | 44900 | 44850 | 849 |
| 591 | 20240319 | 101700 | 4065929600 | 44900 | 44950 | 45000 | 44900 | 1430 |
| 592 | 20240319 | 101600 | 4001677350 | 45000 | 45050 | 45100 | 45000 | 2252 |
| 593 | 20240319 | 101500 | 3900307300 | 45050 | 45100 | 45150 | 45050 | 314 |
| 594 | 20240319 | 101400 | 3886148650 | 45100 | 45100 | 45200 | 45100 | 195 |
| 595 | 20240319 | 101300 | 3877351450 | 45100 | 45200 | 45200 | 45100 | 81 |
| 596 | 20240319 | 101200 | 3873697650 | 45100 | 45150 | 45200 | 45100 | 246 |
| 597 | 20240319 | 101100 | 3862597450 | 45150 | 45000 | 45150 | 45000 | 317 |
| 598 | 20240319 | 101000 | 3848315850 | 45000 | 45100 | 45100 | 45000 | 1094 |
| 599 | 20240319 | 100900 | 3799041700 | 45100 | 45100 | 45150 | 45050 | 228 |
| 600 | 20240319 | 100800 | 3788756700 | 45100 | 45100 | 45200 | 45100 | 1654 |
| 601 | 20240319 | 100700 | 3714032150 | 45100 | 45100 | 45150 | 45050 | 487 |
| 602 | 20240319 | 100600 | 3692068350 | 45100 | 45050 | 45100 | 45050 | 59 |
| 603 | 20240319 | 100500 | 3689410350 | 45000 | 45050 | 45050 | 45000 | 23 |
| 604 | 20240319 | 100400 | 3688374800 | 45050 | 45050 | 45100 | 45050 | 72 |
| 605 | 20240319 | 100300 | 3685131100 | 45050 | 45050 | 45050 | 45000 | 518 |
| 606 | 20240319 | 100200 | 3661805700 | 45050 | 45050 | 45050 | 45000 | 142 |
| 607 | 20240319 | 100100 | 3655408700 | 45000 | 45050 | 45050 | 45000 | 148 |
| 608 | 20240319 | 100000 | 3648747800 | 45100 | 45100 | 45100 | 45000 | 557 |
| 609 | 20240319 | 095900 | 3623661950 | 45100 | 45100 | 45100 | 45050 | 232 |
| 610 | 20240319 | 095800 | 3613208900 | 45050 | 45050 | 45050 | 45000 | 342 |
| 611 | 20240319 | 095700 | 3597806850 | 45050 | 45050 | 45050 | 45000 | 257 |
| 612 | 20240319 | 095600 | 3586229350 | 45000 | 44900 | 45000 | 44900 | 157 |
| 613 | 20240319 | 095500 | 3579165300 | 44950 | 44950 | 44950 | 44950 | 277 |
| 614 | 20240319 | 095400 | 3566714150 | 44950 | 44900 | 44950 | 44900 | 149 |
| 615 | 20240319 | 095300 | 3560019800 | 44950 | 44950 | 45000 | 44950 | 212 |
| 616 | 20240319 | 095200 | 3550483450 | 44950 | 45000 | 45000 | 44950 | 50 |
| 617 | 20240319 | 095100 | 3548234300 | 45000 | 44950 | 45000 | 44950 | 322 |
| 618 | 20240319 | 095000 | 3533759850 | 44950 | 44900 | 45000 | 44900 | 359 |
| 619 | 20240319 | 094900 | 3517627200 | 44900 | 44800 | 44900 | 44800 | 430 |
| 620 | 20240319 | 094800 | 3498343950 | 44850 | 44850 | 44850 | 44800 | 582 |
| 621 | 20240319 | 094700 | 3472260600 | 44850 | 44850 | 44850 | 44800 | 408 |
| 622 | 20240319 | 094600 | 3453967050 | 44900 | 44850 | 44900 | 44850 | 183 |
| 623 | 20240319 | 094500 | 3445754300 | 44900 | 44900 | 44950 | 44850 | 548 |
| 624 | 20240319 | 094400 | 3421156050 | 44950 | 45000 | 45000 | 44950 | 311 |
| 625 | 20240319 | 094300 | 3407175250 | 44950 | 44950 | 44950 | 44950 | 63 |
| 626 | 20240319 | 094200 | 3404343400 | 44950 | 44950 | 44950 | 44900 | 192 |
| 627 | 20240319 | 094100 | 3395718850 | 45000 | 44950 | 45000 | 44900 | 208 |
| 628 | 20240319 | 094000 | 3386368950 | 44950 | 44950 | 45000 | 44950 | 242 |
| 629 | 20240319 | 093900 | 3375487550 | 44950 | 45000 | 45000 | 44950 | 464 |
| 630 | 20240319 | 093800 | 3354625200 | 44950 | 44950 | 45000 | 44950 | 242 |
| 631 | 20240319 | 093700 | 3343744300 | 44900 | 44750 | 44900 | 44750 | 1002 |
| 632 | 20240319 | 093600 | 3298844150 | 44750 | 44750 | 44800 | 44700 | 722 |
| 633 | 20240319 | 093500 | 3266557650 | 44750 | 44700 | 44750 | 44700 | 1548 |
| 634 | 20240319 | 093400 | 3197308350 | 44700 | 44700 | 44700 | 44650 | 246 |
| 635 | 20240319 | 093300 | 3186312700 | 44700 | 44650 | 44750 | 44600 | 332 |
| 636 | 20240319 | 093200 | 3171487950 | 44650 | 44650 | 44650 | 44600 | 1473 |
| 637 | 20240319 | 093100 | 3105777450 | 44650 | 44700 | 44750 | 44650 | 2019 |
| 638 | 20240319 | 093000 | 3015591650 | 44700 | 44700 | 44750 | 44650 | 961 |
| 639 | 20240319 | 092900 | 2972631100 | 44700 | 44650 | 44750 | 44650 | 1448 |
| 640 | 20240319 | 092800 | 2907927950 | 44650 | 44800 | 44800 | 44650 | 1851 |
| 641 | 20240319 | 092700 | 2825154400 | 44800 | 44850 | 44850 | 44800 | 1935 |
| 642 | 20240319 | 092600 | 2738463950 | 44800 | 44900 | 44900 | 44800 | 729 |
| 643 | 20240319 | 092500 | 2705776800 | 44900 | 44850 | 44900 | 44850 | 420 |
| 644 | 20240319 | 092400 | 2686935350 | 44850 | 44850 | 44900 | 44800 | 933 |
| 645 | 20240319 | 092300 | 2645094600 | 44850 | 44850 | 44950 | 44800 | 3107 |
| 646 | 20240319 | 092200 | 2505771350 | 44850 | 44950 | 44950 | 44800 | 2643 |
| 647 | 20240319 | 092100 | 2387217350 | 44850 | 45000 | 45000 | 44850 | 5159 |
| 648 | 20240319 | 092000 | 2155600150 | 44950 | 45050 | 45050 | 44950 | 406 |
| 649 | 20240319 | 091900 | 2137330150 | 45000 | 45050 | 45050 | 44950 | 684 |
| 650 | 20240319 | 091800 | 2106565150 | 45050 | 45000 | 45050 | 45000 | 1343 |
| 651 | 20240319 | 091700 | 2046117700 | 45000 | 45100 | 45100 | 45000 | 457 |
| 652 | 20240319 | 091600 | 2025527000 | 45100 | 45100 | 45100 | 45050 | 232 |
| 653 | 20240319 | 091500 | 2015074200 | 45100 | 45050 | 45100 | 45050 | 315 |
| 654 | 20240319 | 091400 | 2000871100 | 45050 | 45100 | 45100 | 45050 | 794 |
| 655 | 20240319 | 091300 | 1965069950 | 45100 | 45250 | 45250 | 45100 | 1808 |
| 656 | 20240319 | 091200 | 1883372300 | 45250 | 45250 | 45300 | 45250 | 665 |
| 657 | 20240319 | 091100 | 1853260500 | 45200 | 45250 | 45300 | 45200 | 488 |
| 658 | 20240319 | 091000 | 1831191600 | 45250 | 45050 | 45250 | 44950 | 4316 |
| 659 | 20240319 | 090900 | 1636558350 | 44950 | 44950 | 45050 | 44900 | 3143 |
| 660 | 20240319 | 090800 | 1495283000 | 44950 | 44900 | 44950 | 44900 | 966 |
| 661 | 20240319 | 090700 | 1451891400 | 44900 | 44850 | 44900 | 44800 | 3478 |
| 662 | 20240319 | 090600 | 1295812400 | 44900 | 45050 | 45050 | 44850 | 4602 |
| 663 | 20240319 | 090500 | 1088892450 | 45000 | 45100 | 45100 | 45000 | 2469 |
| 664 | 20240319 | 090400 | 977652350 | 45100 | 45150 | 45150 | 45050 | 4469 |
| 665 | 20240319 | 090300 | 776075550 | 45150 | 45250 | 45250 | 45150 | 2425 |
| 666 | 20240319 | 090200 | 666458550 | 45250 | 45250 | 45250 | 45200 | 998 |
| 667 | 20240319 | 090100 | 621316400 | 45250 | 45450 | 45450 | 45200 | 4668 |
| 668 | 20240319 | 090000 | 409960150 | 45450 | 45600 | 46000 | 45450 | 8374 |