37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 201700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 3 | 20240312 | 201600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240312 | 201500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240312 | 201400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240312 | 201300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240312 | 201200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240312 | 201100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240312 | 201000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240312 | 200900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240312 | 200800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240312 | 200700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240312 | 200600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240312 | 200500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240312 | 200400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240312 | 200300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240312 | 200200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240312 | 200100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240312 | 200000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240312 | 195900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240312 | 195800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240312 | 195700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240312 | 195600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240312 | 195500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240312 | 195400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240312 | 195300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240312 | 195200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240312 | 195100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240312 | 195000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240312 | 194900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240312 | 194800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240312 | 194700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 33 | 20240312 | 194600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240312 | 194500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240312 | 194400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240312 | 194300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240312 | 194200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240312 | 194100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240312 | 194000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240312 | 193900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240312 | 193800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240312 | 193700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240312 | 193600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240312 | 193500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240312 | 193400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240312 | 193300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240312 | 193200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240312 | 193100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240312 | 193000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240312 | 192900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240312 | 192800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240312 | 192700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240312 | 192600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240312 | 192500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240312 | 192400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240312 | 192300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240312 | 192200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240312 | 192100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240312 | 192000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240312 | 191900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240312 | 191800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240312 | 191700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 63 | 20240312 | 191600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240312 | 191500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240312 | 191400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240312 | 191300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240312 | 191200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240312 | 191100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240312 | 191000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240312 | 190900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240312 | 190800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240312 | 190700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240312 | 190600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240312 | 190500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240312 | 190400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240312 | 190300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240312 | 190200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240312 | 190100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240312 | 190000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240312 | 185900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240312 | 185800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240312 | 185700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240312 | 185600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240312 | 185500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240312 | 185400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240312 | 185300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240312 | 185200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240312 | 185100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240312 | 185000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240312 | 184900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240312 | 184800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240312 | 184700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 93 | 20240312 | 184600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240312 | 184500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240312 | 184400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240312 | 184300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240312 | 184200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240312 | 184100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240312 | 184000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240312 | 183900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240312 | 183800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240312 | 183700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240312 | 183600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240312 | 183500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240312 | 183400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240312 | 183300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240312 | 183200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240312 | 183100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240312 | 183000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240312 | 182900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240312 | 182800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240312 | 182700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240312 | 182600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240312 | 182500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240312 | 182400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240312 | 182300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240312 | 182200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240312 | 182100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240312 | 182000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240312 | 181900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240312 | 181800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240312 | 181700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 123 | 20240312 | 181600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240312 | 181500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240312 | 181400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240312 | 181300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240312 | 181200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240312 | 181100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240312 | 181000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240312 | 180900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240312 | 180800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240312 | 180700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240312 | 180600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240312 | 180500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240312 | 180400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240312 | 180300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240312 | 180200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240312 | 180100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240312 | 180000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240312 | 175900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240312 | 175800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240312 | 175700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240312 | 175600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240312 | 175500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240312 | 175400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240312 | 175300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240312 | 175200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240312 | 175100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240312 | 175000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240312 | 174900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240312 | 174800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240312 | 174700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 153 | 20240312 | 174600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240312 | 174500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240312 | 174400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240312 | 174300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240312 | 174200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240312 | 174100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240312 | 174000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240312 | 173900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240312 | 173800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240312 | 173700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240312 | 173600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240312 | 173500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240312 | 173400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240312 | 173300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240312 | 173200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240312 | 173100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240312 | 173000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240312 | 172900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240312 | 172800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240312 | 172700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240312 | 172600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240312 | 172500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240312 | 172400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240312 | 172300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240312 | 172200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240312 | 172100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240312 | 172000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240312 | 171900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240312 | 171800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240312 | 171700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 183 | 20240312 | 171600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240312 | 171500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240312 | 171400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240312 | 171300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240312 | 171200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240312 | 171100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240312 | 171000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240312 | 170900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240312 | 170800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240312 | 170700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240312 | 170600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240312 | 170500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240312 | 170400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240312 | 170300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20240312 | 170200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20240312 | 170100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20240312 | 170000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20240312 | 165900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20240312 | 165800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20240312 | 165700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20240312 | 165600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20240312 | 165500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20240312 | 165400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20240312 | 165300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20240312 | 165200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20240312 | 165100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20240312 | 165000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20240312 | 164900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20240312 | 164800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20240312 | 164700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 213 | 20240312 | 164600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240312 | 164500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240312 | 164400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240312 | 164300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240312 | 164200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240312 | 164100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240312 | 164000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240312 | 163900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240312 | 163800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240312 | 163700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20240312 | 163600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20240312 | 163500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20240312 | 163400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20240312 | 163300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20240312 | 163200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20240312 | 163100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20240312 | 163000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20240312 | 162900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20240312 | 162800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20240312 | 162700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20240312 | 162600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20240312 | 162500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20240312 | 162400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20240312 | 162300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20240312 | 162200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20240312 | 162100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20240312 | 162000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20240312 | 161900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20240312 | 161800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20240312 | 161700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 243 | 20240312 | 161600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20240312 | 161500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20240312 | 161400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20240312 | 161300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20240312 | 161200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20240312 | 161100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20240312 | 161000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20240312 | 160900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20240312 | 160800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20240312 | 160700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20240312 | 160600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20240312 | 160500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20240312 | 160400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20240312 | 160300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20240312 | 160200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20240312 | 160100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20240312 | 160000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20240312 | 155900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20240312 | 155800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20240312 | 155700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20240312 | 155600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20240312 | 155500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20240312 | 155400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20240312 | 155300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20240312 | 155200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20240312 | 155100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20240312 | 155000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20240312 | 154900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20240312 | 154800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 272 | 20240312 | 154700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 273 | 20240312 | 154600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 274 | 20240312 | 154500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20240312 | 154400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20240312 | 154300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20240312 | 154200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20240312 | 154100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20240312 | 154000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20240312 | 153900 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20240312 | 153800 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20240312 | 153700 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20240312 | 153600 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20240312 | 153500 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 285 | 20240312 | 153400 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 286 | 20240312 | 153300 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 287 | 20240312 | 153200 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 288 | 20240312 | 153100 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 289 | 20240312 | 153000 | 23100712750 | 47800 | 47800 | 47800 | 47800 | 4787 |
| 290 | 20240312 | 152900 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20240312 | 152800 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 292 | 20240312 | 152700 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 293 | 20240312 | 152600 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 294 | 20240312 | 152500 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 295 | 20240312 | 152400 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 296 | 20240312 | 152300 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 297 | 20240312 | 152200 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 298 | 20240312 | 152100 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 299 | 20240312 | 152000 | 22871894150 | 47750 | 47750 | 47750 | 47750 | 0 |
| 300 | 20240312 | 151900 | 22871894150 | 47750 | 47800 | 47800 | 47750 | 959 |
| 301 | 20240312 | 151800 | 22826079750 | 47750 | 47800 | 47850 | 47700 | 1368 |
| 302 | 20240312 | 151700 | 22760715600 | 47850 | 47850 | 47850 | 47750 | 918 |
| 303 | 20240312 | 151600 | 22716829300 | 47850 | 47850 | 47850 | 47750 | 897 |
| 304 | 20240312 | 151500 | 22673941300 | 47850 | 47850 | 47900 | 47800 | 1019 |
| 305 | 20240312 | 151400 | 22625211150 | 47800 | 47950 | 47950 | 47800 | 817 |
| 306 | 20240312 | 151300 | 22586074800 | 47950 | 47850 | 47950 | 47850 | 777 |
| 307 | 20240312 | 151200 | 22548863800 | 47850 | 47900 | 47900 | 47800 | 525 |
| 308 | 20240312 | 151100 | 22523727350 | 47850 | 47950 | 48000 | 47850 | 851 |
| 309 | 20240312 | 151000 | 22482949200 | 47950 | 48000 | 48050 | 47900 | 1049 |
| 310 | 20240312 | 150900 | 22432641300 | 48000 | 48000 | 48000 | 47950 | 883 |
| 311 | 20240312 | 150800 | 22390264700 | 48000 | 48050 | 48050 | 47950 | 719 |
| 312 | 20240312 | 150700 | 22355732250 | 48050 | 48050 | 48100 | 48000 | 1526 |
| 313 | 20240312 | 150600 | 22282429400 | 48100 | 48050 | 48100 | 48050 | 998 |
| 314 | 20240312 | 150500 | 22234456550 | 48050 | 48050 | 48050 | 48050 | 957 |
| 315 | 20240312 | 150400 | 22188472700 | 48050 | 48050 | 48050 | 48000 | 803 |
| 316 | 20240312 | 150300 | 22149889350 | 48000 | 48000 | 48050 | 48000 | 1382 |
| 317 | 20240312 | 150200 | 22083512600 | 48050 | 48000 | 48050 | 47950 | 629 |
| 318 | 20240312 | 150100 | 22053320550 | 48050 | 48000 | 48050 | 47900 | 1395 |
| 319 | 20240312 | 150000 | 21986414700 | 48000 | 48000 | 48050 | 47950 | 551 |
| 320 | 20240312 | 145900 | 21959955400 | 48050 | 48000 | 48050 | 47950 | 946 |
| 321 | 20240312 | 145800 | 21914547400 | 48000 | 48000 | 48050 | 47950 | 1354 |
| 322 | 20240312 | 145700 | 21849528700 | 48000 | 47950 | 48000 | 47950 | 1010 |
| 323 | 20240312 | 145600 | 21801056800 | 47950 | 48000 | 48000 | 47950 | 758 |
| 324 | 20240312 | 145500 | 21764676550 | 48000 | 47950 | 48000 | 47950 | 674 |
| 325 | 20240312 | 145400 | 21732332550 | 47950 | 47900 | 48000 | 47850 | 954 |
| 326 | 20240312 | 145300 | 21686626500 | 47900 | 47950 | 48000 | 47800 | 1748 |
| 327 | 20240312 | 145200 | 21602873900 | 47950 | 47950 | 48000 | 47900 | 965 |
| 328 | 20240312 | 145100 | 21556595950 | 47950 | 47950 | 48000 | 47900 | 933 |
| 329 | 20240312 | 145000 | 21511828950 | 47950 | 47950 | 48000 | 47900 | 996 |
| 330 | 20240312 | 144900 | 21464039550 | 47950 | 47950 | 48000 | 47900 | 1023 |
| 331 | 20240312 | 144800 | 21414968250 | 47950 | 47950 | 47950 | 47900 | 706 |
| 332 | 20240312 | 144700 | 21381119950 | 47950 | 47950 | 47950 | 47900 | 781 |
| 333 | 20240312 | 144600 | 21343675350 | 47950 | 47950 | 48000 | 47950 | 1690 |
| 334 | 20240312 | 144500 | 21262620100 | 48000 | 48000 | 48000 | 47950 | 1373 |
| 335 | 20240312 | 144400 | 21196731150 | 48000 | 48000 | 48000 | 47950 | 926 |
| 336 | 20240312 | 144300 | 21152284400 | 48000 | 48000 | 48000 | 47900 | 935 |
| 337 | 20240312 | 144200 | 21107410350 | 48000 | 47950 | 48000 | 47900 | 649 |
| 338 | 20240312 | 144100 | 21076277950 | 47950 | 47950 | 48000 | 47900 | 967 |
| 339 | 20240312 | 144000 | 21029912200 | 47950 | 47950 | 47950 | 47900 | 781 |
| 340 | 20240312 | 143900 | 20992465750 | 47950 | 47900 | 47950 | 47900 | 691 |
| 341 | 20240312 | 143800 | 20959344000 | 47900 | 47900 | 47900 | 47850 | 572 |
| 342 | 20240312 | 143700 | 20931945400 | 47900 | 47850 | 47900 | 47800 | 688 |
| 343 | 20240312 | 143600 | 20898994450 | 47900 | 47850 | 47900 | 47800 | 995 |
| 344 | 20240312 | 143500 | 20851372500 | 47850 | 47800 | 47850 | 47800 | 566 |
| 345 | 20240312 | 143400 | 20824306600 | 47800 | 47700 | 47800 | 47650 | 463 |
| 346 | 20240312 | 143300 | 20802199900 | 47700 | 47750 | 47800 | 47650 | 507 |
| 347 | 20240312 | 143200 | 20778001100 | 47700 | 47750 | 47750 | 47700 | 285 |
| 348 | 20240312 | 143100 | 20764392450 | 47750 | 47750 | 47750 | 47650 | 564 |
| 349 | 20240312 | 143000 | 20737477950 | 47750 | 47750 | 47750 | 47650 | 322 |
| 350 | 20240312 | 142900 | 20722108350 | 47700 | 47750 | 47750 | 47650 | 565 |
| 351 | 20240312 | 142800 | 20695155850 | 47750 | 47650 | 47750 | 47650 | 435 |
| 352 | 20240312 | 142700 | 20674404700 | 47650 | 47650 | 47700 | 47600 | 263 |
| 353 | 20240312 | 142600 | 20661868850 | 47600 | 47650 | 47700 | 47600 | 430 |
| 354 | 20240312 | 142500 | 20641380050 | 47650 | 47650 | 47700 | 47600 | 304 |
| 355 | 20240312 | 142400 | 20626897050 | 47650 | 47700 | 47700 | 47550 | 567 |
| 356 | 20240312 | 142300 | 20599890500 | 47700 | 47700 | 47700 | 47550 | 229 |
| 357 | 20240312 | 142200 | 20588970800 | 47550 | 47700 | 47750 | 47550 | 1003 |
| 358 | 20240312 | 142100 | 20541162300 | 47700 | 47600 | 47700 | 47600 | 304 |
| 359 | 20240312 | 142000 | 20526670650 | 47600 | 47700 | 47700 | 47600 | 596 |
| 360 | 20240312 | 141900 | 20498266050 | 47700 | 47700 | 47700 | 47600 | 540 |
| 361 | 20240312 | 141800 | 20472520850 | 47700 | 47700 | 47700 | 47600 | 889 |
| 362 | 20240312 | 141700 | 20430175150 | 47750 | 47700 | 47750 | 47600 | 2170 |
| 363 | 20240312 | 141600 | 20326689050 | 47700 | 47600 | 47700 | 47550 | 950 |
| 364 | 20240312 | 141500 | 20281442300 | 47600 | 47500 | 47600 | 47500 | 796 |
| 365 | 20240312 | 141400 | 20243587000 | 47550 | 47550 | 47600 | 47550 | 390 |
| 366 | 20240312 | 141300 | 20225039050 | 47550 | 47550 | 47600 | 47550 | 604 |
| 367 | 20240312 | 141200 | 20196317600 | 47550 | 47550 | 47600 | 47500 | 256 |
| 368 | 20240312 | 141100 | 20184144900 | 47550 | 47600 | 47600 | 47500 | 329 |
| 369 | 20240312 | 141000 | 20168498250 | 47600 | 47600 | 47600 | 47550 | 397 |
| 370 | 20240312 | 140900 | 20149609100 | 47600 | 47600 | 47600 | 47550 | 255 |
| 371 | 20240312 | 140800 | 20137471650 | 47600 | 47650 | 47650 | 47500 | 625 |
| 372 | 20240312 | 140700 | 20107748650 | 47650 | 47600 | 47650 | 47600 | 216 |
| 373 | 20240312 | 140600 | 20097462300 | 47600 | 47650 | 47650 | 47500 | 555 |
| 374 | 20240312 | 140500 | 20071058350 | 47650 | 47650 | 47650 | 47600 | 320 |
| 375 | 20240312 | 140400 | 20055816150 | 47650 | 47600 | 47650 | 47550 | 245 |
| 376 | 20240312 | 140300 | 20044152400 | 47600 | 47600 | 47600 | 47550 | 540 |
| 377 | 20240312 | 140200 | 20018455450 | 47600 | 47550 | 47600 | 47500 | 249 |
| 378 | 20240312 | 140100 | 20006612050 | 47550 | 47550 | 47550 | 47500 | 256 |
| 379 | 20240312 | 140000 | 19994444250 | 47550 | 47500 | 47550 | 47450 | 409 |
| 380 | 20240312 | 135900 | 19975014950 | 47450 | 47450 | 47500 | 47400 | 446 |
| 381 | 20240312 | 135800 | 19953853250 | 47400 | 47450 | 47500 | 47400 | 887 |
| 382 | 20240312 | 135700 | 19911769100 | 47500 | 47500 | 47500 | 47450 | 372 |
| 383 | 20240312 | 135600 | 19894103650 | 47450 | 47550 | 47600 | 47450 | 568 |
| 384 | 20240312 | 135500 | 19867103300 | 47550 | 47500 | 47550 | 47450 | 195 |
| 385 | 20240312 | 135400 | 19857837350 | 47450 | 47600 | 47650 | 47450 | 883 |
| 386 | 20240312 | 135300 | 19815860200 | 47600 | 47500 | 47600 | 47500 | 728 |
| 387 | 20240312 | 135200 | 19781248150 | 47550 | 47700 | 47700 | 47500 | 932 |
| 388 | 20240312 | 135100 | 19736915150 | 47700 | 47750 | 47750 | 47650 | 1979 |
| 389 | 20240312 | 135000 | 19642518550 | 47750 | 47700 | 47750 | 47700 | 1004 |
| 390 | 20240312 | 134900 | 19594617700 | 47750 | 47750 | 47750 | 47700 | 522 |
| 391 | 20240312 | 134800 | 19569707050 | 47750 | 47750 | 47750 | 47750 | 198 |
| 392 | 20240312 | 134700 | 19560252550 | 47750 | 47800 | 47800 | 47750 | 336 |
| 393 | 20240312 | 134600 | 19544195300 | 47800 | 47700 | 47800 | 47700 | 217 |
| 394 | 20240312 | 134500 | 19533831700 | 47700 | 47800 | 47800 | 47700 | 682 |
| 395 | 20240312 | 134400 | 19501270350 | 47800 | 47800 | 47850 | 47750 | 441 |
| 396 | 20240312 | 134300 | 19480187200 | 47800 | 47800 | 47850 | 47750 | 244 |
| 397 | 20240312 | 134200 | 19468521850 | 47800 | 47800 | 47800 | 47750 | 768 |
| 398 | 20240312 | 134100 | 19431811650 | 47800 | 47800 | 47800 | 47750 | 754 |
| 399 | 20240312 | 134000 | 19395774200 | 47800 | 47750 | 47800 | 47750 | 387 |
| 400 | 20240312 | 133900 | 19377287200 | 47750 | 47700 | 47750 | 47700 | 161 |
| 401 | 20240312 | 133800 | 19369603350 | 47700 | 47750 | 47750 | 47700 | 612 |
| 402 | 20240312 | 133700 | 19340408500 | 47750 | 47650 | 47750 | 47600 | 448 |
| 403 | 20240312 | 133600 | 19319045550 | 47700 | 47700 | 47700 | 47650 | 244 |
| 404 | 20240312 | 133500 | 19307410500 | 47650 | 47650 | 47700 | 47650 | 221 |
| 405 | 20240312 | 133400 | 19296876950 | 47650 | 47700 | 47700 | 47600 | 280 |
| 406 | 20240312 | 133300 | 19283532650 | 47700 | 47700 | 47700 | 47700 | 186 |
| 407 | 20240312 | 133200 | 19274660450 | 47650 | 47650 | 47650 | 47550 | 1582 |
| 408 | 20240312 | 133100 | 19199295900 | 47650 | 47600 | 47650 | 47600 | 212 |
| 409 | 20240312 | 133000 | 19189194700 | 47650 | 47600 | 47650 | 47550 | 228 |
| 410 | 20240312 | 132900 | 19178341200 | 47600 | 47650 | 47650 | 47550 | 399 |
| 411 | 20240312 | 132800 | 19159349350 | 47650 | 47550 | 47650 | 47550 | 245 |
| 412 | 20240312 | 132700 | 19147678050 | 47550 | 47650 | 47650 | 47550 | 536 |
| 413 | 20240312 | 132600 | 19122152150 | 47650 | 47600 | 47650 | 47550 | 683 |
| 414 | 20240312 | 132500 | 19089633250 | 47600 | 47600 | 47650 | 47550 | 196 |
| 415 | 20240312 | 132400 | 19080303300 | 47600 | 47600 | 47600 | 47550 | 226 |
| 416 | 20240312 | 132300 | 19069545950 | 47600 | 47600 | 47600 | 47500 | 404 |
| 417 | 20240312 | 132200 | 19050328100 | 47600 | 47500 | 47600 | 47500 | 1284 |
| 418 | 20240312 | 132100 | 18989273400 | 47500 | 47500 | 47600 | 47500 | 1474 |
| 419 | 20240312 | 132000 | 18919243300 | 47500 | 47450 | 47500 | 47350 | 1983 |
| 420 | 20240312 | 131900 | 18825233250 | 47450 | 47350 | 47450 | 47300 | 1289 |
| 421 | 20240312 | 131800 | 18764152350 | 47350 | 47350 | 47400 | 47300 | 755 |
| 422 | 20240312 | 131700 | 18728403950 | 47350 | 47400 | 47400 | 47300 | 325 |
| 423 | 20240312 | 131600 | 18713007800 | 47400 | 47300 | 47400 | 47250 | 505 |
| 424 | 20240312 | 131500 | 18689115650 | 47300 | 47450 | 47450 | 47250 | 2119 |
| 425 | 20240312 | 131400 | 18588855850 | 47450 | 47450 | 47500 | 47350 | 959 |
| 426 | 20240312 | 131300 | 18543396000 | 47500 | 47550 | 47600 | 47500 | 7830 |
| 427 | 20240312 | 131200 | 18171460250 | 47550 | 47550 | 47550 | 47500 | 557 |
| 428 | 20240312 | 131100 | 18144995550 | 47500 | 47500 | 47550 | 47500 | 566 |
| 429 | 20240312 | 131000 | 18118099450 | 47500 | 47550 | 47550 | 47500 | 591 |
| 430 | 20240312 | 130900 | 18089999400 | 47550 | 47550 | 47550 | 47500 | 704 |
| 431 | 20240312 | 130800 | 18056540700 | 47500 | 47550 | 47550 | 47500 | 647 |
| 432 | 20240312 | 130700 | 18025796950 | 47550 | 47550 | 47550 | 47500 | 732 |
| 433 | 20240312 | 130600 | 17991018800 | 47550 | 47800 | 47800 | 47500 | 3403 |
| 434 | 20240312 | 130500 | 17829050900 | 47750 | 47700 | 47750 | 47700 | 280 |
| 435 | 20240312 | 130400 | 17815689700 | 47750 | 47800 | 47800 | 47700 | 2719 |
| 436 | 20240312 | 130300 | 17685840200 | 47850 | 47850 | 47850 | 47800 | 109 |
| 437 | 20240312 | 130200 | 17680627800 | 47850 | 47850 | 47900 | 47850 | 1786 |
| 438 | 20240312 | 130100 | 17595163750 | 47850 | 47950 | 47950 | 47850 | 114 |
| 439 | 20240312 | 130000 | 17589707850 | 47950 | 47850 | 47950 | 47850 | 71 |
| 440 | 20240312 | 125900 | 17586305650 | 47850 | 47800 | 47850 | 47800 | 576 |
| 441 | 20240312 | 125800 | 17558751200 | 47800 | 47850 | 47850 | 47800 | 1695 |
| 442 | 20240312 | 125700 | 17477721600 | 47800 | 47850 | 47900 | 47800 | 1362 |
| 443 | 20240312 | 125600 | 17412536950 | 47800 | 47850 | 47850 | 47800 | 236 |
| 444 | 20240312 | 125500 | 17401244950 | 47850 | 47750 | 47900 | 47750 | 480 |
| 445 | 20240312 | 125400 | 17378289600 | 47750 | 47950 | 47950 | 47750 | 1410 |
| 446 | 20240312 | 125300 | 17310809800 | 47950 | 47950 | 47950 | 47850 | 813 |
| 447 | 20240312 | 125200 | 17271888050 | 48000 | 47900 | 48000 | 47900 | 201 |
| 448 | 20240312 | 125100 | 17262251600 | 47900 | 47950 | 47950 | 47850 | 237 |
| 449 | 20240312 | 125000 | 17250899100 | 48000 | 48000 | 48000 | 47850 | 562 |
| 450 | 20240312 | 124900 | 17223960950 | 48000 | 47900 | 48000 | 47850 | 848 |
| 451 | 20240312 | 124800 | 17183310650 | 47900 | 47950 | 48000 | 47850 | 397 |
| 452 | 20240312 | 124700 | 17164287200 | 47900 | 48050 | 48050 | 47900 | 889 |
| 453 | 20240312 | 124600 | 17121665250 | 48050 | 48050 | 48050 | 48000 | 289 |
| 454 | 20240312 | 124500 | 17107782700 | 48050 | 48050 | 48050 | 48000 | 506 |
| 455 | 20240312 | 124400 | 17083477950 | 48050 | 48000 | 48050 | 47950 | 193 |
| 456 | 20240312 | 124300 | 17074213650 | 48000 | 48000 | 48050 | 48000 | 386 |
| 457 | 20240312 | 124200 | 17055682400 | 48050 | 48050 | 48050 | 48000 | 199 |
| 458 | 20240312 | 124100 | 17046121150 | 48000 | 48000 | 48050 | 48000 | 455 |
| 459 | 20240312 | 124000 | 17024276950 | 48000 | 48000 | 48000 | 47950 | 728 |
| 460 | 20240312 | 123900 | 16989335850 | 48000 | 47950 | 48000 | 47950 | 424 |
| 461 | 20240312 | 123800 | 16968984800 | 48000 | 47900 | 48000 | 47900 | 148 |
| 462 | 20240312 | 123700 | 16961886950 | 47950 | 47900 | 48000 | 47900 | 1808 |
| 463 | 20240312 | 123600 | 16875145050 | 47900 | 47950 | 48000 | 47850 | 392 |
| 464 | 20240312 | 123500 | 16856353350 | 47950 | 48000 | 48000 | 47900 | 323 |
| 465 | 20240312 | 123400 | 16840860800 | 48000 | 47900 | 48000 | 47850 | 504 |
| 466 | 20240312 | 123300 | 16816696550 | 47950 | 47900 | 48000 | 47850 | 331 |
| 467 | 20240312 | 123200 | 16800821350 | 47900 | 47900 | 48000 | 47900 | 506 |
| 468 | 20240312 | 123100 | 16776558750 | 47900 | 47950 | 47950 | 47850 | 412 |
| 469 | 20240312 | 123000 | 16756805150 | 47900 | 47950 | 47950 | 47900 | 389 |
| 470 | 20240312 | 122900 | 16738157350 | 47950 | 47900 | 47950 | 47850 | 259 |
| 471 | 20240312 | 122800 | 16725746550 | 47950 | 47950 | 47950 | 47900 | 406 |
| 472 | 20240312 | 122700 | 16706291400 | 47900 | 47950 | 47950 | 47900 | 495 |
| 473 | 20240312 | 122600 | 16682559000 | 47900 | 48000 | 48000 | 47900 | 406 |
| 474 | 20240312 | 122500 | 16663080250 | 48000 | 47950 | 48000 | 47950 | 368 |
| 475 | 20240312 | 122400 | 16645424550 | 47950 | 48000 | 48000 | 47950 | 363 |
| 476 | 20240312 | 122300 | 16628016850 | 48000 | 48000 | 48000 | 47850 | 271 |
| 477 | 20240312 | 122200 | 16615028250 | 48000 | 48000 | 48000 | 47950 | 360 |
| 478 | 20240312 | 122100 | 16597751250 | 47950 | 47950 | 48000 | 47950 | 467 |
| 479 | 20240312 | 122000 | 16575336150 | 48000 | 47950 | 48000 | 47900 | 672 |
| 480 | 20240312 | 121900 | 16543122400 | 47950 | 47950 | 47950 | 47900 | 389 |
| 481 | 20240312 | 121800 | 16524469900 | 48000 | 47950 | 48000 | 47900 | 386 |
| 482 | 20240312 | 121700 | 16505957150 | 48000 | 47900 | 48000 | 47850 | 637 |
| 483 | 20240312 | 121600 | 16475411700 | 47900 | 47950 | 48000 | 47900 | 475 |
| 484 | 20240312 | 121500 | 16452634650 | 47950 | 47950 | 47950 | 47900 | 539 |
| 485 | 20240312 | 121400 | 16426793000 | 47950 | 47950 | 47950 | 47900 | 392 |
| 486 | 20240312 | 121300 | 16407998800 | 47950 | 47900 | 47950 | 47900 | 240 |
| 487 | 20240312 | 121200 | 16396494550 | 47900 | 47850 | 48000 | 47850 | 433 |
| 488 | 20240312 | 121100 | 16375747250 | 47850 | 47950 | 47950 | 47850 | 573 |
| 489 | 20240312 | 121000 | 16348284100 | 47950 | 48000 | 48000 | 47900 | 348 |
| 490 | 20240312 | 120900 | 16331594550 | 47850 | 47900 | 48000 | 47850 | 269 |
| 491 | 20240312 | 120800 | 16318694600 | 47900 | 47950 | 47950 | 47850 | 376 |
| 492 | 20240312 | 120700 | 16300674600 | 47950 | 47900 | 47950 | 47850 | 386 |
| 493 | 20240312 | 120600 | 16282177400 | 47900 | 47800 | 47900 | 47800 | 296 |
| 494 | 20240312 | 120500 | 16267999300 | 47850 | 47850 | 47950 | 47800 | 441 |
| 495 | 20240312 | 120400 | 16246881500 | 47800 | 47900 | 47950 | 47800 | 989 |
| 496 | 20240312 | 120300 | 16199582750 | 47850 | 47950 | 47950 | 47850 | 603 |
| 497 | 20240312 | 120200 | 16170703750 | 47950 | 47950 | 47950 | 47900 | 344 |
| 498 | 20240312 | 120100 | 16154210050 | 47950 | 48000 | 48000 | 47900 | 604 |
| 499 | 20240312 | 120000 | 16125250800 | 47900 | 48000 | 48000 | 47900 | 774 |
| 500 | 20240312 | 115900 | 16088142400 | 48000 | 48000 | 48000 | 47850 | 802 |
| 501 | 20240312 | 115800 | 16049695950 | 48000 | 47950 | 48000 | 47900 | 553 |
| 502 | 20240312 | 115700 | 16023163250 | 48000 | 47950 | 48000 | 47950 | 736 |
| 503 | 20240312 | 115600 | 15987855100 | 47950 | 47850 | 48000 | 47850 | 657 |
| 504 | 20240312 | 115500 | 15956374600 | 48000 | 47950 | 48000 | 47900 | 696 |
| 505 | 20240312 | 115400 | 15922998500 | 48000 | 47900 | 48000 | 47900 | 562 |
| 506 | 20240312 | 115300 | 15896050950 | 47950 | 47950 | 48000 | 47950 | 439 |
| 507 | 20240312 | 115200 | 15874990900 | 47950 | 47950 | 48000 | 47950 | 674 |
| 508 | 20240312 | 115100 | 15842663500 | 47950 | 48000 | 48000 | 47950 | 490 |
| 509 | 20240312 | 115000 | 15819145000 | 48000 | 47950 | 48000 | 47950 | 544 |
| 510 | 20240312 | 114900 | 15793044550 | 47950 | 48000 | 48000 | 47950 | 176 |
| 511 | 20240312 | 114800 | 15784597100 | 48000 | 48050 | 48050 | 47950 | 899 |
| 512 | 20240312 | 114700 | 15741448050 | 48000 | 48050 | 48050 | 47950 | 719 |
| 513 | 20240312 | 114600 | 15706916300 | 48050 | 48000 | 48050 | 47950 | 303 |
| 514 | 20240312 | 114500 | 15692360000 | 48050 | 48000 | 48050 | 47950 | 692 |
| 515 | 20240312 | 114400 | 15659129050 | 47950 | 47950 | 48000 | 47950 | 1579 |
| 516 | 20240312 | 114300 | 15583344850 | 48000 | 47950 | 48000 | 47950 | 459 |
| 517 | 20240312 | 114200 | 15561329400 | 48000 | 47900 | 48000 | 47900 | 1338 |
| 518 | 20240312 | 114100 | 15497159850 | 47950 | 47900 | 47950 | 47900 | 440 |
| 519 | 20240312 | 114000 | 15476075650 | 47900 | 47900 | 47950 | 47800 | 403 |
| 520 | 20240312 | 113900 | 15456766650 | 47900 | 47900 | 47950 | 47800 | 1535 |
| 521 | 20240312 | 113800 | 15383321600 | 47850 | 47900 | 47950 | 47850 | 686 |
| 522 | 20240312 | 113700 | 15350476900 | 47900 | 47950 | 47950 | 47900 | 537 |
| 523 | 20240312 | 113600 | 15324730750 | 47950 | 48000 | 48000 | 47900 | 359 |
| 524 | 20240312 | 113500 | 15307507400 | 47950 | 48000 | 48050 | 47950 | 592 |
| 525 | 20240312 | 113400 | 15279103900 | 48000 | 48050 | 48050 | 48000 | 495 |
| 526 | 20240312 | 113300 | 15255328750 | 48000 | 48050 | 48100 | 48000 | 684 |
| 527 | 20240312 | 113200 | 15222471200 | 48050 | 47950 | 48050 | 47950 | 293 |
| 528 | 20240312 | 113100 | 15208397450 | 48000 | 48000 | 48050 | 47950 | 560 |
| 529 | 20240312 | 113000 | 15181517150 | 48000 | 47950 | 48050 | 47950 | 1038 |
| 530 | 20240312 | 112900 | 15131695100 | 48000 | 47950 | 48000 | 47950 | 497 |
| 531 | 20240312 | 112800 | 15107840150 | 48000 | 47900 | 48000 | 47850 | 877 |
| 532 | 20240312 | 112700 | 15065816950 | 47950 | 47850 | 47950 | 47850 | 753 |
| 533 | 20240312 | 112600 | 15029730050 | 47900 | 48050 | 48050 | 47900 | 3464 |
| 534 | 20240312 | 112500 | 14863543800 | 48050 | 48150 | 48150 | 48050 | 580 |
| 535 | 20240312 | 112400 | 14835638550 | 48150 | 48100 | 48150 | 48050 | 869 |
| 536 | 20240312 | 112300 | 14793832500 | 48100 | 48100 | 48100 | 48000 | 1278 |
| 537 | 20240312 | 112200 | 14732401950 | 48100 | 48100 | 48100 | 48050 | 753 |
| 538 | 20240312 | 112100 | 14696183700 | 48100 | 48100 | 48100 | 48050 | 271 |
| 539 | 20240312 | 112000 | 14683151750 | 48100 | 48050 | 48100 | 48000 | 749 |
| 540 | 20240312 | 111900 | 14647153850 | 48100 | 48100 | 48100 | 48050 | 1206 |
| 541 | 20240312 | 111800 | 14589148750 | 48100 | 48150 | 48150 | 48000 | 988 |
| 542 | 20240312 | 111700 | 14541634950 | 48150 | 48100 | 48150 | 48050 | 772 |
| 543 | 20240312 | 111600 | 14504502250 | 48100 | 48100 | 48100 | 48050 | 655 |
| 544 | 20240312 | 111500 | 14473000450 | 48050 | 48050 | 48100 | 48000 | 1456 |
| 545 | 20240312 | 111400 | 14403037400 | 48050 | 48050 | 48050 | 47950 | 537 |
| 546 | 20240312 | 111300 | 14377244700 | 48050 | 48000 | 48050 | 47950 | 2595 |
| 547 | 20240312 | 111200 | 14252684950 | 47950 | 47950 | 48000 | 47850 | 573 |
| 548 | 20240312 | 111100 | 14225224550 | 47950 | 48000 | 48000 | 47950 | 595 |
| 549 | 20240312 | 111000 | 14196671400 | 48000 | 47900 | 48000 | 47900 | 487 |
| 550 | 20240312 | 110900 | 14173314850 | 47900 | 47950 | 47950 | 47900 | 850 |
| 551 | 20240312 | 110800 | 14132569700 | 47950 | 47800 | 47950 | 47800 | 697 |
| 552 | 20240312 | 110700 | 14099205250 | 47900 | 47950 | 47950 | 47850 | 1100 |
| 553 | 20240312 | 110600 | 14046500500 | 47950 | 47800 | 47950 | 47750 | 3186 |
| 554 | 20240312 | 110500 | 13894174150 | 47850 | 48050 | 48100 | 47850 | 1656 |
| 555 | 20240312 | 110400 | 13814752550 | 48050 | 48200 | 48200 | 48050 | 2386 |
| 556 | 20240312 | 110300 | 13699970500 | 48200 | 48150 | 48200 | 48100 | 628 |
| 557 | 20240312 | 110200 | 13669720600 | 48150 | 48150 | 48200 | 48100 | 1499 |
| 558 | 20240312 | 110100 | 13597535250 | 48150 | 48200 | 48200 | 48150 | 1026 |
| 559 | 20240312 | 110000 | 13548096950 | 48150 | 48150 | 48200 | 48100 | 1198 |
| 560 | 20240312 | 105900 | 13490374150 | 48200 | 48150 | 48250 | 48100 | 1695 |
| 561 | 20240312 | 105800 | 13408687650 | 48200 | 48150 | 48200 | 48100 | 3810 |
| 562 | 20240312 | 105700 | 13225147850 | 48100 | 48050 | 48150 | 48050 | 1820 |
| 563 | 20240312 | 105600 | 13137606200 | 48050 | 48050 | 48100 | 48050 | 664 |
| 564 | 20240312 | 105500 | 13105693650 | 48050 | 48050 | 48050 | 48000 | 1150 |
| 565 | 20240312 | 105400 | 13050437800 | 48050 | 48000 | 48050 | 48000 | 1314 |
| 566 | 20240312 | 105300 | 12987331750 | 48000 | 48050 | 48100 | 47950 | 2484 |
| 567 | 20240312 | 105200 | 12868010850 | 48050 | 47900 | 48050 | 47850 | 2876 |
| 568 | 20240312 | 105100 | 12730050100 | 47900 | 47850 | 47950 | 47850 | 402 |
| 569 | 20240312 | 105000 | 12710780100 | 47850 | 48000 | 48000 | 47850 | 1661 |
| 570 | 20240312 | 104900 | 12631096350 | 48000 | 48000 | 48000 | 47950 | 2669 |
| 571 | 20240312 | 104800 | 12502999250 | 48000 | 47950 | 48050 | 47900 | 8092 |
| 572 | 20240312 | 104700 | 12114610750 | 47900 | 47850 | 47950 | 47800 | 5339 |
| 573 | 20240312 | 104600 | 11858735100 | 47750 | 47750 | 47900 | 47700 | 8811 |
| 574 | 20240312 | 104500 | 11437545900 | 47750 | 47750 | 47800 | 47700 | 3218 |
| 575 | 20240312 | 104400 | 11283884400 | 47750 | 47650 | 47750 | 47650 | 3360 |
| 576 | 20240312 | 104300 | 11123614650 | 47650 | 47550 | 47700 | 47550 | 3527 |
| 577 | 20240312 | 104200 | 10955663000 | 47550 | 47500 | 47600 | 47500 | 1433 |
| 578 | 20240312 | 104100 | 10887560250 | 47500 | 47450 | 47550 | 47400 | 2943 |
| 579 | 20240312 | 104000 | 10747854000 | 47450 | 47450 | 47450 | 47400 | 565 |
| 580 | 20240312 | 103900 | 10721054900 | 47450 | 47400 | 47450 | 47350 | 646 |
| 581 | 20240312 | 103800 | 10690426200 | 47400 | 47400 | 47400 | 47300 | 933 |
| 582 | 20240312 | 103700 | 10646224200 | 47400 | 47500 | 47500 | 47350 | 551 |
| 583 | 20240312 | 103600 | 10620090750 | 47500 | 47500 | 47500 | 47400 | 466 |
| 584 | 20240312 | 103500 | 10597975950 | 47500 | 47650 | 47650 | 47450 | 2916 |
| 585 | 20240312 | 103400 | 10459326200 | 47650 | 47650 | 47700 | 47600 | 3445 |
| 586 | 20240312 | 103300 | 10295156150 | 47650 | 47550 | 47650 | 47550 | 1265 |
| 587 | 20240312 | 103200 | 10234917300 | 47600 | 47600 | 47650 | 47550 | 2017 |
| 588 | 20240312 | 103100 | 10138894900 | 47600 | 47550 | 47600 | 47550 | 3882 |
| 589 | 20240312 | 103000 | 9954194250 | 47550 | 47500 | 47600 | 47500 | 4543 |
| 590 | 20240312 | 102900 | 9738280400 | 47500 | 47450 | 47500 | 47450 | 901 |
| 591 | 20240312 | 102800 | 9695519200 | 47450 | 47400 | 47450 | 47350 | 874 |
| 592 | 20240312 | 102700 | 9654108050 | 47350 | 47350 | 47400 | 47350 | 524 |
| 593 | 20240312 | 102600 | 9629278100 | 47350 | 47450 | 47450 | 47350 | 1825 |
| 594 | 20240312 | 102500 | 9542761850 | 47450 | 47400 | 47500 | 47400 | 1325 |
| 595 | 20240312 | 102400 | 9479902450 | 47400 | 47450 | 47500 | 47350 | 660 |
| 596 | 20240312 | 102300 | 9448603800 | 47400 | 47500 | 47550 | 47350 | 2762 |
| 597 | 20240312 | 102200 | 9317314400 | 47500 | 47500 | 47500 | 47350 | 1068 |
| 598 | 20240312 | 102100 | 9266624950 | 47500 | 47350 | 47550 | 47300 | 2582 |
| 599 | 20240312 | 102000 | 9144073000 | 47350 | 47250 | 47400 | 47250 | 1881 |
| 600 | 20240312 | 101900 | 9055041950 | 47200 | 47100 | 47200 | 47100 | 688 |
| 601 | 20240312 | 101800 | 9022584100 | 47150 | 47050 | 47200 | 47050 | 696 |
| 602 | 20240312 | 101700 | 8989818900 | 47050 | 47050 | 47050 | 47000 | 592 |
| 603 | 20240312 | 101600 | 8961980750 | 47050 | 47050 | 47100 | 47050 | 1599 |
| 604 | 20240312 | 101500 | 8886738100 | 47050 | 47150 | 47150 | 47050 | 1137 |
| 605 | 20240312 | 101400 | 8833198650 | 47150 | 47250 | 47250 | 47100 | 258 |
| 606 | 20240312 | 101300 | 8821019400 | 47250 | 47150 | 47250 | 47100 | 1257 |
| 607 | 20240312 | 101200 | 8761778900 | 47150 | 47200 | 47250 | 47100 | 1160 |
| 608 | 20240312 | 101100 | 8707079450 | 47250 | 47250 | 47250 | 47200 | 886 |
| 609 | 20240312 | 101000 | 8665231450 | 47250 | 47300 | 47300 | 47200 | 1102 |
| 610 | 20240312 | 100900 | 8613141950 | 47300 | 47200 | 47350 | 47200 | 1503 |
| 611 | 20240312 | 100800 | 8542160200 | 47250 | 47400 | 47400 | 47200 | 1697 |
| 612 | 20240312 | 100700 | 8461889150 | 47350 | 47450 | 47450 | 47350 | 968 |
| 613 | 20240312 | 100600 | 8416008000 | 47450 | 47400 | 47450 | 47400 | 1768 |
| 614 | 20240312 | 100500 | 8332177000 | 47450 | 47450 | 47600 | 47350 | 2457 |
| 615 | 20240312 | 100400 | 8215572200 | 47450 | 47600 | 47600 | 47450 | 1928 |
| 616 | 20240312 | 100300 | 8123912550 | 47600 | 47600 | 47650 | 47500 | 1448 |
| 617 | 20240312 | 100200 | 8054994200 | 47550 | 47500 | 47600 | 47450 | 4824 |
| 618 | 20240312 | 100100 | 7825601200 | 47550 | 47450 | 47600 | 47450 | 5586 |
| 619 | 20240312 | 100000 | 7560262550 | 47500 | 47500 | 47500 | 47400 | 2069 |
| 620 | 20240312 | 095900 | 7462083550 | 47450 | 47450 | 47500 | 47450 | 2154 |
| 621 | 20240312 | 095800 | 7359862000 | 47450 | 47400 | 47450 | 47350 | 5569 |
| 622 | 20240312 | 095700 | 7095766300 | 47350 | 47200 | 47400 | 47150 | 4911 |
| 623 | 20240312 | 095600 | 6863533050 | 47200 | 47000 | 47200 | 47000 | 2039 |
| 624 | 20240312 | 095500 | 6767477450 | 47050 | 47100 | 47100 | 47050 | 955 |
| 625 | 20240312 | 095400 | 6722525750 | 47100 | 47100 | 47100 | 47050 | 606 |
| 626 | 20240312 | 095300 | 6693990450 | 47050 | 47050 | 47100 | 47000 | 790 |
| 627 | 20240312 | 095200 | 6656836850 | 47050 | 47000 | 47050 | 46950 | 1296 |
| 628 | 20240312 | 095100 | 6595914050 | 47000 | 47100 | 47100 | 47000 | 694 |
| 629 | 20240312 | 095000 | 6563270550 | 47100 | 47150 | 47150 | 47050 | 129 |
| 630 | 20240312 | 094900 | 6557191450 | 47150 | 47100 | 47200 | 47000 | 2585 |
| 631 | 20240312 | 094800 | 6435312100 | 47100 | 47150 | 47150 | 47000 | 980 |
| 632 | 20240312 | 094700 | 6389215350 | 47100 | 47150 | 47150 | 47100 | 651 |
| 633 | 20240312 | 094600 | 6358537050 | 47150 | 47100 | 47150 | 47050 | 908 |
| 634 | 20240312 | 094500 | 6315745250 | 47100 | 47100 | 47100 | 47050 | 431 |
| 635 | 20240312 | 094400 | 6295446850 | 47100 | 47000 | 47150 | 47000 | 10646 |
| 636 | 20240312 | 094300 | 5794050450 | 47050 | 47000 | 47050 | 46950 | 1407 |
| 637 | 20240312 | 094200 | 5727931700 | 47050 | 47050 | 47100 | 47000 | 1699 |
| 638 | 20240312 | 094100 | 5648024150 | 47100 | 47100 | 47100 | 47050 | 285 |
| 639 | 20240312 | 094000 | 5634611800 | 47050 | 47150 | 47150 | 47000 | 1581 |
| 640 | 20240312 | 093900 | 5560220900 | 47150 | 46950 | 47150 | 46850 | 2024 |
| 641 | 20240312 | 093800 | 5465096000 | 46900 | 46850 | 46950 | 46800 | 391 |
| 642 | 20240312 | 093700 | 5446768750 | 46850 | 46800 | 46900 | 46800 | 876 |
| 643 | 20240312 | 093600 | 5405702350 | 46800 | 46750 | 46850 | 46700 | 2855 |
| 644 | 20240312 | 093500 | 5272237100 | 46750 | 46750 | 46800 | 46700 | 2716 |
| 645 | 20240312 | 093400 | 5145300200 | 46800 | 46800 | 46850 | 46750 | 1296 |
| 646 | 20240312 | 093300 | 5084670800 | 46800 | 46800 | 46900 | 46750 | 1206 |
| 647 | 20240312 | 093200 | 5028236250 | 46800 | 46800 | 46900 | 46800 | 529 |
| 648 | 20240312 | 093100 | 5003443550 | 46800 | 46850 | 46900 | 46750 | 2143 |
| 649 | 20240312 | 093000 | 4903174550 | 46850 | 47000 | 47000 | 46850 | 1360 |
| 650 | 20240312 | 092900 | 4839376800 | 47000 | 46950 | 47000 | 46850 | 1677 |
| 651 | 20240312 | 092800 | 4760654550 | 46950 | 47100 | 47100 | 46950 | 2268 |
| 652 | 20240312 | 092700 | 4654004150 | 47050 | 47150 | 47150 | 47000 | 1610 |
| 653 | 20240312 | 092600 | 4578245150 | 47150 | 47200 | 47250 | 47050 | 1038 |
| 654 | 20240312 | 092500 | 4529309300 | 47200 | 47250 | 47300 | 47200 | 1029 |
| 655 | 20240312 | 092400 | 4480723100 | 47300 | 47350 | 47350 | 47200 | 2888 |
| 656 | 20240312 | 092300 | 4344262800 | 47350 | 47300 | 47450 | 47250 | 5124 |
| 657 | 20240312 | 092200 | 4101506000 | 47300 | 46900 | 47350 | 46900 | 5865 |
| 658 | 20240312 | 092100 | 3824621400 | 46950 | 46800 | 46950 | 46800 | 1143 |
| 659 | 20240312 | 092000 | 3771060900 | 46800 | 46750 | 46800 | 46650 | 1320 |
| 660 | 20240312 | 091900 | 3709394500 | 46750 | 46750 | 46800 | 46650 | 2085 |
| 661 | 20240312 | 091800 | 3611974350 | 46750 | 46900 | 46900 | 46750 | 4390 |
| 662 | 20240312 | 091700 | 3406369400 | 46900 | 47000 | 47050 | 46850 | 4841 |
| 663 | 20240312 | 091600 | 3179029050 | 46950 | 47050 | 47050 | 46950 | 1322 |
| 664 | 20240312 | 091500 | 3116898500 | 47050 | 47200 | 47200 | 46950 | 3118 |
| 665 | 20240312 | 091400 | 2970091850 | 47200 | 47150 | 47250 | 47100 | 1603 |
| 666 | 20240312 | 091300 | 2894430450 | 47150 | 46950 | 47200 | 46950 | 5722 |
| 667 | 20240312 | 091200 | 2625296850 | 46950 | 46750 | 46950 | 46750 | 2208 |
| 668 | 20240312 | 091100 | 2521819450 | 46700 | 46700 | 46850 | 46600 | 3777 |
| 669 | 20240312 | 091000 | 2345461450 | 46700 | 46700 | 46800 | 46600 | 1714 |
| 670 | 20240312 | 090900 | 2265421600 | 46750 | 46700 | 46850 | 46650 | 5078 |
| 671 | 20240312 | 090800 | 2028223050 | 46700 | 47000 | 47000 | 46700 | 2582 |
| 672 | 20240312 | 090700 | 1907292400 | 47000 | 46900 | 47050 | 46900 | 3618 |
| 673 | 20240312 | 090600 | 1737263350 | 46900 | 46750 | 46950 | 46600 | 1109 |
| 674 | 20240312 | 090500 | 1685341700 | 46600 | 46750 | 46750 | 46550 | 1928 |
| 675 | 20240312 | 090400 | 1595465500 | 46650 | 46450 | 46750 | 46400 | 3379 |
| 676 | 20240312 | 090300 | 1437899250 | 46450 | 46650 | 46700 | 46400 | 10235 |
| 677 | 20240312 | 090200 | 961350800 | 46700 | 46600 | 46700 | 46600 | 1389 |
| 678 | 20240312 | 090100 | 896553400 | 46650 | 46750 | 46750 | 46500 | 4360 |
| 679 | 20240312 | 090000 | 693282400 | 46750 | 46950 | 47050 | 46700 | 14777 |