36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 201700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 3 | 20240313 | 201600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20240313 | 201500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20240313 | 201400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20240313 | 201300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20240313 | 201200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20240313 | 201100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20240313 | 201000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20240313 | 200900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20240313 | 200800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20240313 | 200700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20240313 | 200600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20240313 | 200500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20240313 | 200400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20240313 | 200300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20240313 | 200200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20240313 | 200100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20240313 | 200000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20240313 | 195900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20240313 | 195800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20240313 | 195700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20240313 | 195600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20240313 | 195500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20240313 | 195400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20240313 | 195300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20240313 | 195200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20240313 | 195100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20240313 | 195000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20240313 | 194900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20240313 | 194800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20240313 | 194700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 33 | 20240313 | 194600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20240313 | 194500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20240313 | 194400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20240313 | 194300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20240313 | 194200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20240313 | 194100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20240313 | 194000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20240313 | 193900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20240313 | 193800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20240313 | 193700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20240313 | 193600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20240313 | 193500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20240313 | 193400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20240313 | 193300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20240313 | 193200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20240313 | 193100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20240313 | 193000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20240313 | 192900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20240313 | 192800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20240313 | 192700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20240313 | 192600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20240313 | 192500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20240313 | 192400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20240313 | 192300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20240313 | 192200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20240313 | 192100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20240313 | 192000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20240313 | 191900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20240313 | 191800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20240313 | 191700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 63 | 20240313 | 191600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20240313 | 191500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20240313 | 191400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20240313 | 191300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20240313 | 191200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20240313 | 191100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20240313 | 191000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20240313 | 190900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20240313 | 190800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20240313 | 190700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20240313 | 190600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20240313 | 190500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20240313 | 190400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20240313 | 190300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20240313 | 190200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20240313 | 190100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20240313 | 190000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20240313 | 185900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20240313 | 185800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20240313 | 185700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20240313 | 185600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20240313 | 185500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20240313 | 185400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20240313 | 185300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20240313 | 185200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20240313 | 185100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20240313 | 185000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20240313 | 184900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20240313 | 184800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20240313 | 184700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 93 | 20240313 | 184600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20240313 | 184500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20240313 | 184400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20240313 | 184300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20240313 | 184200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20240313 | 184100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20240313 | 184000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20240313 | 183900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20240313 | 183800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20240313 | 183700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20240313 | 183600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20240313 | 183500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20240313 | 183400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20240313 | 183300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20240313 | 183200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20240313 | 183100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20240313 | 183000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20240313 | 182900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20240313 | 182800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20240313 | 182700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20240313 | 182600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20240313 | 182500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20240313 | 182400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20240313 | 182300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20240313 | 182200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20240313 | 182100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20240313 | 182000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20240313 | 181900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20240313 | 181800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20240313 | 181700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 123 | 20240313 | 181600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20240313 | 181500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20240313 | 181400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20240313 | 181300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20240313 | 181200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20240313 | 181100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20240313 | 181000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20240313 | 180900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20240313 | 180800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20240313 | 180700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20240313 | 180600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20240313 | 180500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20240313 | 180400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20240313 | 180300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20240313 | 180200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20240313 | 180100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20240313 | 180000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20240313 | 175900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20240313 | 175800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20240313 | 175700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20240313 | 175600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20240313 | 175500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20240313 | 175400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20240313 | 175300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20240313 | 175200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20240313 | 175100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20240313 | 175000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20240313 | 174900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20240313 | 174800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20240313 | 174700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 153 | 20240313 | 174600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20240313 | 174500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20240313 | 174400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20240313 | 174300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20240313 | 174200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20240313 | 174100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20240313 | 174000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20240313 | 173900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20240313 | 173800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20240313 | 173700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20240313 | 173600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20240313 | 173500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20240313 | 173400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20240313 | 173300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20240313 | 173200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20240313 | 173100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20240313 | 173000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20240313 | 172900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20240313 | 172800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20240313 | 172700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20240313 | 172600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20240313 | 172500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20240313 | 172400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20240313 | 172300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20240313 | 172200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20240313 | 172100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20240313 | 172000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20240313 | 171900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20240313 | 171800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20240313 | 171700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 183 | 20240313 | 171600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20240313 | 171500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20240313 | 171400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20240313 | 171300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20240313 | 171200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20240313 | 171100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20240313 | 171000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20240313 | 170900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20240313 | 170800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20240313 | 170700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20240313 | 170600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20240313 | 170500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20240313 | 170400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20240313 | 170300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20240313 | 170200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20240313 | 170100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20240313 | 170000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20240313 | 165900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20240313 | 165800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20240313 | 165700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20240313 | 165600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20240313 | 165500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20240313 | 165400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20240313 | 165300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20240313 | 165200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20240313 | 165100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20240313 | 165000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20240313 | 164900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20240313 | 164800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20240313 | 164700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 213 | 20240313 | 164600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20240313 | 164500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20240313 | 164400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20240313 | 164300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20240313 | 164200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20240313 | 164100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20240313 | 164000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20240313 | 163900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20240313 | 163800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20240313 | 163700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20240313 | 163600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20240313 | 163500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20240313 | 163400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20240313 | 163300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20240313 | 163200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20240313 | 163100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20240313 | 163000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20240313 | 162900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20240313 | 162800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20240313 | 162700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20240313 | 162600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20240313 | 162500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20240313 | 162400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20240313 | 162300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20240313 | 162200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20240313 | 162100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20240313 | 162000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20240313 | 161900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20240313 | 161800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20240313 | 161700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 243 | 20240313 | 161600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20240313 | 161500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20240313 | 161400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20240313 | 161300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20240313 | 161200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20240313 | 161100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20240313 | 161000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20240313 | 160900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20240313 | 160800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20240313 | 160700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20240313 | 160600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20240313 | 160500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20240313 | 160400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20240313 | 160300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20240313 | 160200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20240313 | 160100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20240313 | 160000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20240313 | 155900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20240313 | 155800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20240313 | 155700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20240313 | 155600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20240313 | 155500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20240313 | 155400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20240313 | 155300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20240313 | 155200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20240313 | 155100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20240313 | 155000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20240313 | 154900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20240313 | 154800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20240313 | 154700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 273 | 20240313 | 154600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20240313 | 154500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20240313 | 154400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20240313 | 154300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20240313 | 154200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 278 | 20240313 | 154100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 279 | 20240313 | 154000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 280 | 20240313 | 153900 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 281 | 20240313 | 153800 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 282 | 20240313 | 153700 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 283 | 20240313 | 153600 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 284 | 20240313 | 153500 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 285 | 20240313 | 153400 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 286 | 20240313 | 153300 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 287 | 20240313 | 153200 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 288 | 20240313 | 153100 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 289 | 20240313 | 153000 | 11617482100 | 47450 | 47450 | 47450 | 47450 | 3276 |
| 290 | 20240313 | 152900 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 291 | 20240313 | 152800 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 292 | 20240313 | 152700 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 293 | 20240313 | 152600 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 294 | 20240313 | 152500 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 295 | 20240313 | 152400 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 296 | 20240313 | 152300 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 297 | 20240313 | 152200 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 298 | 20240313 | 152100 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 299 | 20240313 | 152000 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 300 | 20240313 | 151900 | 11462035900 | 47350 | 47350 | 47350 | 47350 | 220 |
| 301 | 20240313 | 151800 | 11451618900 | 47350 | 47450 | 47450 | 47350 | 673 |
| 302 | 20240313 | 151700 | 11419717600 | 47450 | 47450 | 47450 | 47400 | 321 |
| 303 | 20240313 | 151600 | 11404495350 | 47400 | 47400 | 47450 | 47350 | 789 |
| 304 | 20240313 | 151500 | 11367096050 | 47400 | 47350 | 47400 | 47300 | 166 |
| 305 | 20240313 | 151400 | 11359232900 | 47350 | 47400 | 47400 | 47300 | 586 |
| 306 | 20240313 | 151300 | 11331479350 | 47350 | 47400 | 47450 | 47350 | 341 |
| 307 | 20240313 | 151200 | 11315321300 | 47400 | 47400 | 47450 | 47350 | 385 |
| 308 | 20240313 | 151100 | 11297070300 | 47450 | 47400 | 47450 | 47400 | 275 |
| 309 | 20240313 | 151000 | 11284024400 | 47400 | 47350 | 47450 | 47350 | 220 |
| 310 | 20240313 | 150900 | 11273597800 | 47350 | 47450 | 47450 | 47350 | 2195 |
| 311 | 20240313 | 150800 | 11169548200 | 47500 | 47450 | 47500 | 47400 | 316 |
| 312 | 20240313 | 150700 | 11154552050 | 47450 | 47450 | 47500 | 47400 | 364 |
| 313 | 20240313 | 150600 | 11137279500 | 47450 | 47400 | 47500 | 47300 | 192 |
| 314 | 20240313 | 150500 | 11128177650 | 47400 | 47300 | 47500 | 47300 | 1053 |
| 315 | 20240313 | 150400 | 11078260500 | 47300 | 47300 | 47300 | 47250 | 218 |
| 316 | 20240313 | 150300 | 11067949900 | 47300 | 47450 | 47500 | 47300 | 2311 |
| 317 | 20240313 | 150200 | 10958489250 | 47450 | 47450 | 47500 | 47400 | 292 |
| 318 | 20240313 | 150100 | 10944634350 | 47450 | 47450 | 47500 | 47450 | 259 |
| 319 | 20240313 | 150000 | 10932340750 | 47450 | 47450 | 47550 | 47450 | 160 |
| 320 | 20240313 | 145900 | 10924740500 | 47450 | 47500 | 47550 | 47450 | 685 |
| 321 | 20240313 | 145800 | 10892227350 | 47500 | 47500 | 47550 | 47450 | 525 |
| 322 | 20240313 | 145700 | 10867287100 | 47550 | 47550 | 47550 | 47550 | 420 |
| 323 | 20240313 | 145600 | 10847316100 | 47550 | 47550 | 47550 | 47500 | 136 |
| 324 | 20240313 | 145500 | 10840851100 | 47500 | 47500 | 47550 | 47450 | 254 |
| 325 | 20240313 | 145400 | 10828782400 | 47550 | 47550 | 47550 | 47500 | 200 |
| 326 | 20240313 | 145300 | 10819277500 | 47550 | 47500 | 47550 | 47500 | 171 |
| 327 | 20240313 | 145200 | 10811150900 | 47500 | 47550 | 47550 | 47450 | 510 |
| 328 | 20240313 | 145100 | 10786936100 | 47550 | 47500 | 47550 | 47450 | 202 |
| 329 | 20240313 | 145000 | 10777339550 | 47500 | 47500 | 47550 | 47450 | 565 |
| 330 | 20240313 | 144900 | 10750517550 | 47550 | 47550 | 47550 | 47500 | 915 |
| 331 | 20240313 | 144800 | 10707031200 | 47550 | 47450 | 47550 | 47350 | 953 |
| 332 | 20240313 | 144700 | 10661806550 | 47450 | 47450 | 47500 | 47350 | 663 |
| 333 | 20240313 | 144600 | 10630321050 | 47450 | 47400 | 47500 | 47400 | 301 |
| 334 | 20240313 | 144500 | 10616049700 | 47450 | 47400 | 47450 | 47350 | 155 |
| 335 | 20240313 | 144400 | 10608701300 | 47400 | 47450 | 47500 | 47400 | 401 |
| 336 | 20240313 | 144300 | 10589681900 | 47450 | 47450 | 47500 | 47400 | 133 |
| 337 | 20240313 | 144200 | 10583369700 | 47450 | 47500 | 47500 | 47400 | 331 |
| 338 | 20240313 | 144100 | 10567653800 | 47450 | 47450 | 47500 | 47450 | 150 |
| 339 | 20240313 | 144000 | 10560536150 | 47450 | 47450 | 47500 | 47350 | 925 |
| 340 | 20240313 | 143900 | 10516656000 | 47450 | 47450 | 47500 | 47400 | 322 |
| 341 | 20240313 | 143800 | 10501379250 | 47450 | 47450 | 47450 | 47400 | 152 |
| 342 | 20240313 | 143700 | 10494166900 | 47400 | 47400 | 47450 | 47350 | 95 |
| 343 | 20240313 | 143600 | 10489661450 | 47400 | 47450 | 47450 | 47200 | 1242 |
| 344 | 20240313 | 143500 | 10430928750 | 47450 | 47450 | 47450 | 47450 | 150 |
| 345 | 20240313 | 143400 | 10423811250 | 47450 | 47450 | 47450 | 47300 | 61 |
| 346 | 20240313 | 143300 | 10420919850 | 47450 | 47400 | 47450 | 47350 | 240 |
| 347 | 20240313 | 143200 | 10409542250 | 47400 | 47400 | 47400 | 47400 | 109 |
| 348 | 20240313 | 143100 | 10404375650 | 47400 | 47400 | 47400 | 47350 | 162 |
| 349 | 20240313 | 143000 | 10396699900 | 47350 | 47350 | 47400 | 47300 | 214 |
| 350 | 20240313 | 142900 | 10386557400 | 47300 | 47350 | 47350 | 47300 | 150 |
| 351 | 20240313 | 142800 | 10379456500 | 47350 | 47350 | 47350 | 47300 | 171 |
| 352 | 20240313 | 142700 | 10371360450 | 47350 | 47300 | 47350 | 47300 | 134 |
| 353 | 20240313 | 142600 | 10365016650 | 47350 | 47350 | 47350 | 47200 | 123 |
| 354 | 20240313 | 142500 | 10359197550 | 47300 | 47350 | 47350 | 47300 | 169 |
| 355 | 20240313 | 142400 | 10351197500 | 47350 | 47350 | 47350 | 47250 | 233 |
| 356 | 20240313 | 142300 | 10340170000 | 47300 | 47350 | 47350 | 47300 | 78 |
| 357 | 20240313 | 142200 | 10336477100 | 47350 | 47350 | 47350 | 47300 | 229 |
| 358 | 20240313 | 142100 | 10325635700 | 47350 | 47350 | 47350 | 47300 | 146 |
| 359 | 20240313 | 142000 | 10318722650 | 47300 | 47350 | 47350 | 47300 | 106 |
| 360 | 20240313 | 141900 | 10313704600 | 47350 | 47300 | 47350 | 47200 | 328 |
| 361 | 20240313 | 141800 | 10298197150 | 47300 | 47300 | 47300 | 47250 | 85 |
| 362 | 20240313 | 141700 | 10294177500 | 47300 | 47350 | 47350 | 47250 | 135 |
| 363 | 20240313 | 141600 | 10287788850 | 47350 | 47350 | 47350 | 47250 | 390 |
| 364 | 20240313 | 141500 | 10269344350 | 47350 | 47350 | 47350 | 47300 | 403 |
| 365 | 20240313 | 141400 | 10250263900 | 47350 | 47350 | 47350 | 47200 | 191 |
| 366 | 20240313 | 141300 | 10241229600 | 47350 | 47300 | 47350 | 47200 | 167 |
| 367 | 20240313 | 141200 | 10233326150 | 47300 | 47300 | 47350 | 47250 | 262 |
| 368 | 20240313 | 141100 | 10220935250 | 47300 | 47350 | 47350 | 47300 | 208 |
| 369 | 20240313 | 141000 | 10211089700 | 47350 | 47350 | 47400 | 47300 | 242 |
| 370 | 20240313 | 140900 | 10199629650 | 47350 | 47350 | 47350 | 47300 | 110 |
| 371 | 20240313 | 140800 | 10194422850 | 47350 | 47300 | 47350 | 47250 | 223 |
| 372 | 20240313 | 140700 | 10183873550 | 47300 | 47350 | 47350 | 47300 | 118 |
| 373 | 20240313 | 140600 | 10178289000 | 47350 | 47300 | 47350 | 47300 | 107 |
| 374 | 20240313 | 140500 | 10173222900 | 47350 | 47350 | 47350 | 47250 | 628 |
| 375 | 20240313 | 140400 | 10143512900 | 47350 | 47300 | 47350 | 47200 | 410 |
| 376 | 20240313 | 140300 | 10124117450 | 47300 | 47350 | 47350 | 47300 | 184 |
| 377 | 20240313 | 140200 | 10115407050 | 47300 | 47300 | 47350 | 47300 | 178 |
| 378 | 20240313 | 140100 | 10106982550 | 47300 | 47250 | 47300 | 47250 | 400 |
| 379 | 20240313 | 140000 | 10088065600 | 47300 | 47150 | 47300 | 47150 | 646 |
| 380 | 20240313 | 135900 | 10057574800 | 47200 | 47150 | 47200 | 47150 | 160 |
| 381 | 20240313 | 135800 | 10050022850 | 47200 | 47050 | 47200 | 47050 | 123 |
| 382 | 20240313 | 135700 | 10044231050 | 47100 | 47050 | 47100 | 47050 | 259 |
| 383 | 20240313 | 135600 | 10032036200 | 47100 | 47100 | 47100 | 47050 | 546 |
| 384 | 20240313 | 135500 | 10006344600 | 47100 | 47150 | 47200 | 47050 | 647 |
| 385 | 20240313 | 135400 | 9975869050 | 47150 | 47200 | 47200 | 47100 | 98 |
| 386 | 20240313 | 135300 | 9971247600 | 47150 | 47100 | 47200 | 47100 | 139 |
| 387 | 20240313 | 135200 | 9964697200 | 47100 | 47150 | 47150 | 47100 | 87 |
| 388 | 20240313 | 135100 | 9960596750 | 47100 | 47150 | 47150 | 47100 | 80 |
| 389 | 20240313 | 135000 | 9956827850 | 47150 | 47150 | 47150 | 47100 | 171 |
| 390 | 20240313 | 134900 | 9948768300 | 47100 | 47150 | 47150 | 47100 | 37 |
| 391 | 20240313 | 134800 | 9947024900 | 47150 | 47100 | 47150 | 47100 | 308 |
| 392 | 20240313 | 134700 | 9932515900 | 47100 | 47150 | 47150 | 47100 | 592 |
| 393 | 20240313 | 134600 | 9904620200 | 47200 | 47150 | 47200 | 47150 | 126 |
| 394 | 20240313 | 134500 | 9898676700 | 47150 | 47200 | 47200 | 47150 | 340 |
| 395 | 20240313 | 134400 | 9882638800 | 47150 | 47150 | 47200 | 47150 | 216 |
| 396 | 20240313 | 134300 | 9872454300 | 47150 | 47200 | 47200 | 47150 | 103 |
| 397 | 20240313 | 134200 | 9867594800 | 47150 | 47100 | 47150 | 47100 | 168 |
| 398 | 20240313 | 134100 | 9859675700 | 47100 | 47150 | 47150 | 47100 | 137 |
| 399 | 20240313 | 134000 | 9853218900 | 47150 | 47100 | 47150 | 47050 | 120 |
| 400 | 20240313 | 133900 | 9847565550 | 47100 | 47100 | 47100 | 47050 | 211 |
| 401 | 20240313 | 133800 | 9837633150 | 47050 | 47100 | 47100 | 47050 | 139 |
| 402 | 20240313 | 133700 | 9831092200 | 47100 | 47050 | 47100 | 47050 | 531 |
| 403 | 20240313 | 133600 | 9806106150 | 47100 | 47100 | 47150 | 47050 | 387 |
| 404 | 20240313 | 133500 | 9787888850 | 47100 | 47100 | 47100 | 47050 | 119 |
| 405 | 20240313 | 133400 | 9782289100 | 47200 | 47050 | 47200 | 47000 | 1664 |
| 406 | 20240313 | 133300 | 9704038650 | 47050 | 47200 | 47300 | 47000 | 1694 |
| 407 | 20240313 | 133200 | 9624287500 | 47200 | 47150 | 47250 | 47100 | 240 |
| 408 | 20240313 | 133100 | 9612975800 | 47150 | 47300 | 47300 | 47150 | 607 |
| 409 | 20240313 | 133000 | 9584272900 | 47300 | 47350 | 47350 | 47300 | 233 |
| 410 | 20240313 | 132900 | 9573245050 | 47350 | 47350 | 47450 | 47350 | 1847 |
| 411 | 20240313 | 132800 | 9485700000 | 47350 | 47250 | 47350 | 47200 | 1242 |
| 412 | 20240313 | 132700 | 9427045850 | 47200 | 47350 | 47400 | 47200 | 265 |
| 413 | 20240313 | 132600 | 9414515400 | 47350 | 47350 | 47400 | 47300 | 183 |
| 414 | 20240313 | 132500 | 9405852650 | 47450 | 47400 | 47450 | 47400 | 333 |
| 415 | 20240313 | 132400 | 9390065900 | 47350 | 47350 | 47400 | 47350 | 579 |
| 416 | 20240313 | 132300 | 9362649900 | 47400 | 47350 | 47500 | 47250 | 701 |
| 417 | 20240313 | 132200 | 9329433650 | 47350 | 47350 | 47400 | 47300 | 219 |
| 418 | 20240313 | 132100 | 9319062450 | 47300 | 47300 | 47400 | 47300 | 111 |
| 419 | 20240313 | 132000 | 9313808000 | 47300 | 47400 | 47400 | 47300 | 274 |
| 420 | 20240313 | 131900 | 9300847700 | 47400 | 47350 | 47400 | 47300 | 314 |
| 421 | 20240313 | 131800 | 9285979350 | 47350 | 47450 | 47500 | 47350 | 266 |
| 422 | 20240313 | 131700 | 9273366050 | 47450 | 47550 | 47600 | 47450 | 1333 |
| 423 | 20240313 | 131600 | 9209971750 | 47600 | 47350 | 47600 | 47300 | 1462 |
| 424 | 20240313 | 131500 | 9140618100 | 47400 | 47450 | 47500 | 47350 | 612 |
| 425 | 20240313 | 131400 | 9111606150 | 47450 | 47200 | 47500 | 47200 | 1844 |
| 426 | 20240313 | 131300 | 9024364850 | 47200 | 47150 | 47250 | 47050 | 1325 |
| 427 | 20240313 | 131200 | 8961973000 | 47150 | 47050 | 47150 | 47050 | 1876 |
| 428 | 20240313 | 131100 | 8873615050 | 47050 | 47100 | 47100 | 47050 | 897 |
| 429 | 20240313 | 131000 | 8831409950 | 47050 | 47050 | 47100 | 47050 | 651 |
| 430 | 20240313 | 130900 | 8800767850 | 47050 | 47100 | 47100 | 47050 | 442 |
| 431 | 20240313 | 130800 | 8779969050 | 47050 | 47100 | 47100 | 47050 | 216 |
| 432 | 20240313 | 130700 | 8769800900 | 47100 | 47050 | 47100 | 47050 | 217 |
| 433 | 20240313 | 130600 | 8759583750 | 47050 | 47100 | 47100 | 47050 | 270 |
| 434 | 20240313 | 130500 | 8746868700 | 47100 | 47100 | 47100 | 47100 | 134 |
| 435 | 20240313 | 130400 | 8740557300 | 47100 | 47100 | 47100 | 47050 | 208 |
| 436 | 20240313 | 130300 | 8730763900 | 47050 | 47150 | 47150 | 47050 | 2031 |
| 437 | 20240313 | 130200 | 8635100050 | 47150 | 47150 | 47150 | 47100 | 69 |
| 438 | 20240313 | 130100 | 8631847500 | 47100 | 47100 | 47150 | 47100 | 192 |
| 439 | 20240313 | 130000 | 8622799300 | 47150 | 47150 | 47150 | 47150 | 212 |
| 440 | 20240313 | 125900 | 8612803500 | 47100 | 47200 | 47200 | 47100 | 794 |
| 441 | 20240313 | 125800 | 8575374050 | 47200 | 47200 | 47200 | 47200 | 240 |
| 442 | 20240313 | 125700 | 8564046050 | 47200 | 47150 | 47200 | 47150 | 64 |
| 443 | 20240313 | 125600 | 8561027350 | 47150 | 47150 | 47200 | 47100 | 931 |
| 444 | 20240313 | 125500 | 8517125500 | 47150 | 47250 | 47250 | 47150 | 1112 |
| 445 | 20240313 | 125400 | 8464637750 | 47200 | 47250 | 47250 | 47200 | 189 |
| 446 | 20240313 | 125300 | 8455713800 | 47200 | 47200 | 47250 | 47200 | 107 |
| 447 | 20240313 | 125200 | 8450660500 | 47200 | 47250 | 47250 | 47200 | 179 |
| 448 | 20240313 | 125100 | 8442207600 | 47250 | 47250 | 47250 | 47250 | 97 |
| 449 | 20240313 | 125000 | 8437624350 | 47250 | 47200 | 47300 | 47200 | 125 |
| 450 | 20240313 | 124900 | 8431719900 | 47250 | 47250 | 47250 | 47250 | 208 |
| 451 | 20240313 | 124800 | 8421891900 | 47200 | 47250 | 47250 | 47150 | 2136 |
| 452 | 20240313 | 124700 | 8321040700 | 47300 | 47350 | 47350 | 47300 | 535 |
| 453 | 20240313 | 124600 | 8295726750 | 47350 | 47250 | 47350 | 47250 | 238 |
| 454 | 20240313 | 124500 | 8284468750 | 47250 | 47350 | 47350 | 47150 | 2939 |
| 455 | 20240313 | 124400 | 8145797950 | 47250 | 47250 | 47250 | 47200 | 135 |
| 456 | 20240313 | 124300 | 8139422550 | 47250 | 47250 | 47250 | 47200 | 87 |
| 457 | 20240313 | 124200 | 8135312300 | 47250 | 47350 | 47350 | 47250 | 990 |
| 458 | 20240313 | 124100 | 8088505650 | 47300 | 47300 | 47350 | 47250 | 552 |
| 459 | 20240313 | 124000 | 8062399600 | 47300 | 47350 | 47350 | 47300 | 778 |
| 460 | 20240313 | 123900 | 8025575200 | 47350 | 47350 | 47350 | 47350 | 103 |
| 461 | 20240313 | 123800 | 8020698150 | 47300 | 47350 | 47350 | 47300 | 299 |
| 462 | 20240313 | 123700 | 8006545250 | 47300 | 47300 | 47350 | 47300 | 35 |
| 463 | 20240313 | 123600 | 8004889650 | 47250 | 47250 | 47300 | 47250 | 228 |
| 464 | 20240313 | 123500 | 7994110800 | 47250 | 47250 | 47250 | 47200 | 35 |
| 465 | 20240313 | 123400 | 7992457250 | 47250 | 47200 | 47250 | 47200 | 141 |
| 466 | 20240313 | 123300 | 7985797800 | 47200 | 47250 | 47300 | 47200 | 86 |
| 467 | 20240313 | 123200 | 7981733200 | 47200 | 47200 | 47250 | 47200 | 149 |
| 468 | 20240313 | 123100 | 7974696600 | 47150 | 47200 | 47250 | 47150 | 459 |
| 469 | 20240313 | 123000 | 7953032650 | 47150 | 47250 | 47250 | 47150 | 457 |
| 470 | 20240313 | 122900 | 7931463750 | 47250 | 47200 | 47300 | 47200 | 84 |
| 471 | 20240313 | 122800 | 7927495000 | 47200 | 47300 | 47300 | 47200 | 365 |
| 472 | 20240313 | 122700 | 7910247350 | 47300 | 47300 | 47300 | 47250 | 212 |
| 473 | 20240313 | 122600 | 7900224200 | 47250 | 47300 | 47300 | 47250 | 84 |
| 474 | 20240313 | 122500 | 7896254350 | 47300 | 47250 | 47300 | 47250 | 76 |
| 475 | 20240313 | 122400 | 7892659900 | 47300 | 47300 | 47300 | 47250 | 223 |
| 476 | 20240313 | 122300 | 7882115150 | 47250 | 47300 | 47350 | 47250 | 764 |
| 477 | 20240313 | 122200 | 7846005900 | 47300 | 47300 | 47350 | 47200 | 430 |
| 478 | 20240313 | 122100 | 7825684600 | 47200 | 47300 | 47300 | 47200 | 1097 |
| 479 | 20240313 | 122000 | 7773880700 | 47300 | 47250 | 47350 | 47200 | 1558 |
| 480 | 20240313 | 121900 | 7700204850 | 47300 | 47200 | 47300 | 47200 | 758 |
| 481 | 20240313 | 121800 | 7664354150 | 47250 | 47250 | 47300 | 47250 | 104 |
| 482 | 20240313 | 121700 | 7659438600 | 47250 | 47250 | 47250 | 47200 | 39 |
| 483 | 20240313 | 121600 | 7657596150 | 47200 | 47150 | 47200 | 47150 | 243 |
| 484 | 20240313 | 121500 | 7646130300 | 47150 | 47150 | 47200 | 47150 | 234 |
| 485 | 20240313 | 121400 | 7635095100 | 47200 | 47200 | 47200 | 47150 | 120 |
| 486 | 20240313 | 121300 | 7629431650 | 47200 | 47150 | 47250 | 47150 | 370 |
| 487 | 20240313 | 121200 | 7611968050 | 47200 | 47250 | 47250 | 47150 | 45 |
| 488 | 20240313 | 121100 | 7609844200 | 47200 | 47150 | 47250 | 47150 | 302 |
| 489 | 20240313 | 121000 | 7595591750 | 47150 | 47200 | 47250 | 47150 | 185 |
| 490 | 20240313 | 120900 | 7586861600 | 47200 | 47200 | 47250 | 47150 | 689 |
| 491 | 20240313 | 120800 | 7554369900 | 47200 | 47200 | 47200 | 47200 | 48 |
| 492 | 20240313 | 120700 | 7552104300 | 47200 | 47200 | 47200 | 47200 | 133 |
| 493 | 20240313 | 120600 | 7545826700 | 47100 | 47150 | 47200 | 47100 | 2729 |
| 494 | 20240313 | 120500 | 7417168400 | 47200 | 47250 | 47250 | 47150 | 292 |
| 495 | 20240313 | 120400 | 7403390350 | 47250 | 47250 | 47250 | 47200 | 115 |
| 496 | 20240313 | 120300 | 7397956800 | 47200 | 47250 | 47300 | 47200 | 113 |
| 497 | 20240313 | 120200 | 7392617050 | 47300 | 47300 | 47300 | 47200 | 1035 |
| 498 | 20240313 | 120100 | 7343756900 | 47300 | 47250 | 47300 | 47200 | 135 |
| 499 | 20240313 | 120000 | 7337377800 | 47250 | 47300 | 47300 | 47200 | 2293 |
| 500 | 20240313 | 115900 | 7229000200 | 47350 | 47400 | 47400 | 47300 | 568 |
| 501 | 20240313 | 115800 | 7202103250 | 47400 | 47350 | 47400 | 47350 | 730 |
| 502 | 20240313 | 115700 | 7167533150 | 47400 | 47350 | 47500 | 47350 | 441 |
| 503 | 20240313 | 115600 | 7146647000 | 47500 | 47450 | 47500 | 47400 | 1021 |
| 504 | 20240313 | 115500 | 7098241750 | 47500 | 47400 | 47500 | 47400 | 83 |
| 505 | 20240313 | 115400 | 7094302650 | 47400 | 47450 | 47500 | 47400 | 422 |
| 506 | 20240313 | 115300 | 7074298600 | 47450 | 47500 | 47500 | 47450 | 155 |
| 507 | 20240313 | 115200 | 7066937450 | 47500 | 47450 | 47500 | 47450 | 48 |
| 508 | 20240313 | 115100 | 7064658750 | 47450 | 47500 | 47500 | 47400 | 709 |
| 509 | 20240313 | 115000 | 7031018200 | 47500 | 47450 | 47500 | 47450 | 162 |
| 510 | 20240313 | 114900 | 7023326150 | 47450 | 47450 | 47450 | 47400 | 144 |
| 511 | 20240313 | 114800 | 7016494850 | 47450 | 47450 | 47450 | 47450 | 710 |
| 512 | 20240313 | 114700 | 6982805350 | 47500 | 47450 | 47500 | 47450 | 368 |
| 513 | 20240313 | 114600 | 6965336500 | 47500 | 47550 | 47550 | 47500 | 600 |
| 514 | 20240313 | 114500 | 6936834000 | 47550 | 47500 | 47600 | 47500 | 97 |
| 515 | 20240313 | 114400 | 6932221950 | 47500 | 47500 | 47500 | 47500 | 213 |
| 516 | 20240313 | 114300 | 6922104450 | 47500 | 47500 | 47550 | 47500 | 189 |
| 517 | 20240313 | 114200 | 6913126050 | 47550 | 47550 | 47550 | 47500 | 65 |
| 518 | 20240313 | 114100 | 6910035800 | 47550 | 47550 | 47550 | 47500 | 89 |
| 519 | 20240313 | 114000 | 6905805100 | 47500 | 47500 | 47500 | 47450 | 146 |
| 520 | 20240313 | 113900 | 6898874300 | 47450 | 47600 | 47600 | 47450 | 936 |
| 521 | 20240313 | 113800 | 6854410200 | 47600 | 47550 | 47600 | 47500 | 272 |
| 522 | 20240313 | 113700 | 6841475850 | 47550 | 47600 | 47600 | 47550 | 208 |
| 523 | 20240313 | 113600 | 6831582350 | 47550 | 47550 | 47600 | 47550 | 138 |
| 524 | 20240313 | 113500 | 6825017250 | 47600 | 47550 | 47600 | 47550 | 75 |
| 525 | 20240313 | 113400 | 6821447300 | 47550 | 47600 | 47600 | 47550 | 24 |
| 526 | 20240313 | 113300 | 6820305200 | 47600 | 47500 | 47600 | 47500 | 101 |
| 527 | 20240313 | 113200 | 6815502200 | 47550 | 47600 | 47600 | 47550 | 90 |
| 528 | 20240313 | 113100 | 6811222250 | 47600 | 47550 | 47600 | 47500 | 103 |
| 529 | 20240313 | 113000 | 6806323950 | 47500 | 47600 | 47600 | 47500 | 142 |
| 530 | 20240313 | 112900 | 6799572450 | 47600 | 47600 | 47600 | 47550 | 607 |
| 531 | 20240313 | 112800 | 6770706150 | 47600 | 47600 | 47650 | 47550 | 748 |
| 532 | 20240313 | 112700 | 6735103250 | 47550 | 47500 | 47650 | 47500 | 135 |
| 533 | 20240313 | 112600 | 6728686100 | 47500 | 47600 | 47600 | 47500 | 360 |
| 534 | 20240313 | 112500 | 6711568600 | 47600 | 47650 | 47700 | 47600 | 93 |
| 535 | 20240313 | 112400 | 6707137250 | 47600 | 47650 | 47700 | 47550 | 186 |
| 536 | 20240313 | 112300 | 6698278950 | 47650 | 47600 | 47650 | 47600 | 28 |
| 537 | 20240313 | 112200 | 6696945200 | 47600 | 47600 | 47600 | 47550 | 104 |
| 538 | 20240313 | 112100 | 6691996350 | 47650 | 47500 | 47650 | 47500 | 209 |
| 539 | 20240313 | 112000 | 6682062150 | 47550 | 47550 | 47650 | 47500 | 1300 |
| 540 | 20240313 | 111900 | 6620241600 | 47550 | 47650 | 47700 | 47550 | 1278 |
| 541 | 20240313 | 111800 | 6559407850 | 47600 | 47600 | 47650 | 47600 | 163 |
| 542 | 20240313 | 111700 | 6551646500 | 47650 | 47650 | 47700 | 47600 | 820 |
| 543 | 20240313 | 111600 | 6512590200 | 47700 | 47700 | 47700 | 47650 | 97 |
| 544 | 20240313 | 111500 | 6507963800 | 47700 | 47650 | 47700 | 47650 | 113 |
| 545 | 20240313 | 111400 | 6502575350 | 47650 | 47700 | 47750 | 47650 | 35 |
| 546 | 20240313 | 111300 | 6500904900 | 47750 | 47700 | 47750 | 47650 | 270 |
| 547 | 20240313 | 111200 | 6488021650 | 47650 | 47750 | 47750 | 47650 | 307 |
| 548 | 20240313 | 111100 | 6473377100 | 47700 | 47750 | 47750 | 47650 | 213 |
| 549 | 20240313 | 111000 | 6463221000 | 47750 | 47750 | 47750 | 47650 | 427 |
| 550 | 20240313 | 110900 | 6442856450 | 47650 | 47750 | 47750 | 47650 | 880 |
| 551 | 20240313 | 110800 | 6400878200 | 47750 | 47900 | 47900 | 47750 | 657 |
| 552 | 20240313 | 110700 | 6369466050 | 47900 | 47900 | 48000 | 47850 | 201 |
| 553 | 20240313 | 110600 | 6359832250 | 47900 | 48000 | 48000 | 47900 | 545 |
| 554 | 20240313 | 110500 | 6333680900 | 48000 | 48050 | 48050 | 48000 | 151 |
| 555 | 20240313 | 110400 | 6326428100 | 48050 | 48000 | 48050 | 48000 | 667 |
| 556 | 20240313 | 110300 | 6294406150 | 48000 | 48000 | 48000 | 47950 | 871 |
| 557 | 20240313 | 110200 | 6252599350 | 48000 | 48000 | 48050 | 47950 | 1185 |
| 558 | 20240313 | 110100 | 6195715250 | 47950 | 47900 | 48000 | 47900 | 1302 |
| 559 | 20240313 | 110000 | 6133276850 | 47850 | 47850 | 47900 | 47850 | 211 |
| 560 | 20240313 | 105900 | 6123180450 | 47850 | 47650 | 47850 | 47600 | 945 |
| 561 | 20240313 | 105800 | 6078020550 | 47650 | 47700 | 47850 | 47650 | 1528 |
| 562 | 20240313 | 105700 | 6005104950 | 47650 | 47650 | 47650 | 47600 | 1084 |
| 563 | 20240313 | 105600 | 5953485900 | 47700 | 47750 | 47750 | 47700 | 156 |
| 564 | 20240313 | 105500 | 5946040250 | 47750 | 47650 | 47750 | 47600 | 260 |
| 565 | 20240313 | 105400 | 5933647050 | 47650 | 47650 | 47750 | 47650 | 1108 |
| 566 | 20240313 | 105300 | 5880844550 | 47600 | 47650 | 47750 | 47600 | 1148 |
| 567 | 20240313 | 105200 | 5826122450 | 47650 | 47650 | 47650 | 47600 | 177 |
| 568 | 20240313 | 105100 | 5817689500 | 47600 | 47650 | 47650 | 47600 | 70 |
| 569 | 20240313 | 105000 | 5814356350 | 47650 | 47650 | 47700 | 47600 | 424 |
| 570 | 20240313 | 104900 | 5794153100 | 47650 | 47650 | 47700 | 47650 | 138 |
| 571 | 20240313 | 104800 | 5787577300 | 47750 | 47750 | 47750 | 47700 | 278 |
| 572 | 20240313 | 104700 | 5774305650 | 47700 | 47700 | 47800 | 47700 | 216 |
| 573 | 20240313 | 104600 | 5763995500 | 47700 | 47650 | 47700 | 47650 | 108 |
| 574 | 20240313 | 104500 | 5758846650 | 47700 | 47700 | 47700 | 47700 | 6 |
| 575 | 20240313 | 104400 | 5758560450 | 47700 | 47700 | 47750 | 47650 | 245 |
| 576 | 20240313 | 104300 | 5746875000 | 47700 | 47700 | 47700 | 47700 | 39 |
| 577 | 20240313 | 104200 | 5745014700 | 47700 | 47850 | 47850 | 47700 | 163 |
| 578 | 20240313 | 104100 | 5737230100 | 47850 | 47500 | 47900 | 47500 | 1261 |
| 579 | 20240313 | 104000 | 5676990200 | 47500 | 47550 | 47650 | 47500 | 314 |
| 580 | 20240313 | 103900 | 5662059250 | 47550 | 47650 | 47650 | 47550 | 309 |
| 581 | 20240313 | 103800 | 5647349050 | 47650 | 47550 | 47700 | 47500 | 111 |
| 582 | 20240313 | 103700 | 5642062750 | 47550 | 47550 | 47550 | 47500 | 481 |
| 583 | 20240313 | 103600 | 5619200450 | 47550 | 47650 | 47650 | 47550 | 507 |
| 584 | 20240313 | 103500 | 5595078000 | 47700 | 47700 | 47700 | 47600 | 402 |
| 585 | 20240313 | 103400 | 5575935250 | 47700 | 47700 | 47700 | 47700 | 84 |
| 586 | 20240313 | 103300 | 5571928450 | 47700 | 47800 | 47800 | 47600 | 152 |
| 587 | 20240313 | 103200 | 5564680500 | 47800 | 47650 | 47800 | 47600 | 874 |
| 588 | 20240313 | 103100 | 5522956800 | 47650 | 47650 | 47650 | 47600 | 238 |
| 589 | 20240313 | 103000 | 5511623900 | 47650 | 47700 | 47750 | 47650 | 712 |
| 590 | 20240313 | 102900 | 5477683100 | 47700 | 47800 | 47850 | 47700 | 630 |
| 591 | 20240313 | 102800 | 5447597600 | 47800 | 48000 | 48000 | 47800 | 2559 |
| 592 | 20240313 | 102700 | 5324984550 | 48000 | 48000 | 48000 | 47950 | 570 |
| 593 | 20240313 | 102600 | 5297625950 | 48000 | 48000 | 48000 | 47950 | 1676 |
| 594 | 20240313 | 102500 | 5217182900 | 48000 | 48000 | 48000 | 47950 | 720 |
| 595 | 20240313 | 102400 | 5182626550 | 48000 | 47900 | 48000 | 47900 | 811 |
| 596 | 20240313 | 102300 | 5143734350 | 47900 | 47900 | 48000 | 47850 | 1634 |
| 597 | 20240313 | 102200 | 5065381650 | 47900 | 47850 | 47950 | 47850 | 579 |
| 598 | 20240313 | 102100 | 5037648000 | 47800 | 47650 | 47850 | 47650 | 1844 |
| 599 | 20240313 | 102000 | 4949573650 | 47600 | 47550 | 47600 | 47550 | 447 |
| 600 | 20240313 | 101900 | 4928300100 | 47550 | 47600 | 47600 | 47550 | 695 |
| 601 | 20240313 | 101800 | 4895248600 | 47600 | 47500 | 47600 | 47500 | 520 |
| 602 | 20240313 | 101700 | 4870522550 | 47550 | 47500 | 47550 | 47400 | 121 |
| 603 | 20240313 | 101600 | 4864778550 | 47500 | 47550 | 47550 | 47400 | 802 |
| 604 | 20240313 | 101500 | 4826749800 | 47550 | 47500 | 47550 | 47450 | 287 |
| 605 | 20240313 | 101400 | 4813114900 | 47450 | 47500 | 47550 | 47400 | 844 |
| 606 | 20240313 | 101300 | 4773080550 | 47500 | 47450 | 47550 | 47450 | 172 |
| 607 | 20240313 | 101200 | 4764917000 | 47550 | 47450 | 47550 | 47450 | 121 |
| 608 | 20240313 | 101100 | 4759169550 | 47450 | 47400 | 47500 | 47400 | 834 |
| 609 | 20240313 | 101000 | 4719575150 | 47400 | 47400 | 47450 | 47400 | 824 |
| 610 | 20240313 | 100900 | 4680511650 | 47400 | 47400 | 47400 | 47400 | 17 |
| 611 | 20240313 | 100800 | 4679705850 | 47500 | 47400 | 47500 | 47400 | 252 |
| 612 | 20240313 | 100700 | 4667755250 | 47400 | 47400 | 47400 | 47250 | 514 |
| 613 | 20240313 | 100600 | 4643414700 | 47400 | 47550 | 47550 | 47400 | 159 |
| 614 | 20240313 | 100500 | 4635864450 | 47550 | 47300 | 47550 | 47200 | 1059 |
| 615 | 20240313 | 100400 | 4585723500 | 47300 | 47300 | 47350 | 47200 | 159 |
| 616 | 20240313 | 100300 | 4578195550 | 47250 | 47200 | 47300 | 47200 | 513 |
| 617 | 20240313 | 100200 | 4553949400 | 47200 | 47200 | 47300 | 47200 | 1658 |
| 618 | 20240313 | 100100 | 4475650050 | 47200 | 47250 | 47300 | 47200 | 282 |
| 619 | 20240313 | 100000 | 4462332050 | 47250 | 47300 | 47300 | 47200 | 1693 |
| 620 | 20240313 | 095900 | 4382345500 | 47300 | 47400 | 47400 | 47300 | 548 |
| 621 | 20240313 | 095800 | 4356394250 | 47400 | 47400 | 47450 | 47400 | 465 |
| 622 | 20240313 | 095700 | 4334351350 | 47450 | 47400 | 47450 | 47400 | 251 |
| 623 | 20240313 | 095600 | 4322450000 | 47450 | 47350 | 47550 | 47350 | 321 |
| 624 | 20240313 | 095500 | 4307197950 | 47550 | 47400 | 47550 | 47350 | 661 |
| 625 | 20240313 | 095400 | 4275859800 | 47550 | 47400 | 47550 | 47350 | 1069 |
| 626 | 20240313 | 095300 | 4225105800 | 47550 | 47400 | 47550 | 47400 | 385 |
| 627 | 20240313 | 095200 | 4206851600 | 47400 | 47500 | 47550 | 47400 | 1577 |
| 628 | 20240313 | 095100 | 4132014300 | 47500 | 47450 | 47500 | 47450 | 547 |
| 629 | 20240313 | 095000 | 4106047050 | 47450 | 47500 | 47500 | 47350 | 112 |
| 630 | 20240313 | 094900 | 4100732100 | 47500 | 47400 | 47500 | 47300 | 752 |
| 631 | 20240313 | 094800 | 4065109550 | 47400 | 47350 | 47450 | 47350 | 911 |
| 632 | 20240313 | 094700 | 4021924400 | 47350 | 47400 | 47400 | 47350 | 192 |
| 633 | 20240313 | 094600 | 4012828800 | 47400 | 47300 | 47400 | 47300 | 679 |
| 634 | 20240313 | 094500 | 3980679750 | 47300 | 47200 | 47300 | 47200 | 628 |
| 635 | 20240313 | 094400 | 3950994250 | 47200 | 47200 | 47250 | 47200 | 668 |
| 636 | 20240313 | 094300 | 3919450500 | 47200 | 47100 | 47200 | 47050 | 1625 |
| 637 | 20240313 | 094200 | 3842863100 | 47100 | 47050 | 47100 | 47050 | 721 |
| 638 | 20240313 | 094100 | 3808939800 | 47050 | 47050 | 47100 | 47050 | 730 |
| 639 | 20240313 | 094000 | 3774587750 | 47050 | 47050 | 47100 | 47050 | 965 |
| 640 | 20240313 | 093900 | 3729181450 | 47050 | 47100 | 47200 | 47050 | 1301 |
| 641 | 20240313 | 093800 | 3667905850 | 47100 | 47250 | 47250 | 47100 | 754 |
| 642 | 20240313 | 093700 | 3632359450 | 47200 | 47200 | 47300 | 47200 | 619 |
| 643 | 20240313 | 093600 | 3603115850 | 47300 | 47200 | 47300 | 47100 | 1105 |
| 644 | 20240313 | 093500 | 3550988050 | 47200 | 47100 | 47250 | 47100 | 384 |
| 645 | 20240313 | 093400 | 3532880800 | 47150 | 47250 | 47250 | 47150 | 1128 |
| 646 | 20240313 | 093300 | 3479632050 | 47250 | 47200 | 47250 | 47050 | 1459 |
| 647 | 20240313 | 093200 | 3410924200 | 47250 | 47250 | 47250 | 47100 | 773 |
| 648 | 20240313 | 093100 | 3374442050 | 47200 | 47150 | 47300 | 47100 | 1492 |
| 649 | 20240313 | 093000 | 3304032050 | 47100 | 47100 | 47150 | 47100 | 705 |
| 650 | 20240313 | 092900 | 3270822550 | 47100 | 47200 | 47200 | 47100 | 1023 |
| 651 | 20240313 | 092800 | 3222604900 | 47150 | 47300 | 47300 | 47150 | 1039 |
| 652 | 20240313 | 092700 | 3173541500 | 47250 | 47250 | 47300 | 47250 | 560 |
| 653 | 20240313 | 092600 | 3147074000 | 47300 | 47350 | 47400 | 47300 | 1932 |
| 654 | 20240313 | 092500 | 3055670950 | 47350 | 47400 | 47400 | 47350 | 571 |
| 655 | 20240313 | 092400 | 3028622750 | 47400 | 47400 | 47450 | 47400 | 655 |
| 656 | 20240313 | 092300 | 2997574050 | 47450 | 47400 | 47450 | 47400 | 249 |
| 657 | 20240313 | 092200 | 2985761600 | 47400 | 47400 | 47400 | 47400 | 360 |
| 658 | 20240313 | 092100 | 2968697600 | 47400 | 47550 | 47700 | 47400 | 3231 |
| 659 | 20240313 | 092000 | 2815204900 | 47700 | 47750 | 47750 | 47550 | 616 |
| 660 | 20240313 | 091900 | 2785876050 | 47750 | 47750 | 47750 | 47500 | 155 |
| 661 | 20240313 | 091800 | 2778484350 | 47750 | 47450 | 47750 | 47450 | 1723 |
| 662 | 20240313 | 091700 | 2696586350 | 47500 | 47500 | 47600 | 47450 | 548 |
| 663 | 20240313 | 091600 | 2670546150 | 47550 | 47550 | 47600 | 47500 | 532 |
| 664 | 20240313 | 091500 | 2645232600 | 47550 | 47450 | 47600 | 47400 | 736 |
| 665 | 20240313 | 091400 | 2610298050 | 47450 | 47350 | 47600 | 47300 | 1080 |
| 666 | 20240313 | 091300 | 2559014900 | 47250 | 47150 | 47350 | 47050 | 1005 |
| 667 | 20240313 | 091200 | 2511557850 | 47150 | 47050 | 47200 | 46950 | 4033 |
| 668 | 20240313 | 091100 | 2321852350 | 47050 | 47200 | 47200 | 47000 | 5898 |
| 669 | 20240313 | 091000 | 2044193450 | 47200 | 47350 | 47350 | 47200 | 2547 |
| 670 | 20240313 | 090900 | 1923797000 | 47300 | 47450 | 47500 | 47300 | 3358 |
| 671 | 20240313 | 090800 | 1764615600 | 47450 | 47550 | 47550 | 47450 | 2484 |
| 672 | 20240313 | 090700 | 1646638650 | 47500 | 47800 | 47800 | 47500 | 947 |
| 673 | 20240313 | 090600 | 1601542750 | 47800 | 47600 | 47800 | 47400 | 2116 |
| 674 | 20240313 | 090500 | 1500623300 | 47600 | 47600 | 47600 | 47500 | 3604 |
| 675 | 20240313 | 090400 | 1329215750 | 47600 | 47950 | 47950 | 47600 | 2592 |
| 676 | 20240313 | 090300 | 1205443900 | 47950 | 47950 | 47950 | 47800 | 2012 |
| 677 | 20240313 | 090200 | 1109130950 | 47950 | 48100 | 48100 | 47950 | 3302 |
| 678 | 20240313 | 090100 | 950571150 | 48100 | 48300 | 48350 | 48000 | 6790 |
| 679 | 20240313 | 090000 | 623481350 | 48400 | 48400 | 48450 | 48200 | 12890 |