36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 200600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 3 | 20240313 | 200500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20240313 | 200400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20240313 | 200300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20240313 | 200200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20240313 | 200100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20240313 | 200000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20240313 | 195900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20240313 | 195800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20240313 | 195700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20240313 | 195600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20240313 | 195500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20240313 | 195400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20240313 | 195300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20240313 | 195200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20240313 | 195100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20240313 | 195000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20240313 | 194900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20240313 | 194800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20240313 | 194700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20240313 | 194600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20240313 | 194500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20240313 | 194400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20240313 | 194300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20240313 | 194200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20240313 | 194100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20240313 | 194000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20240313 | 193900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20240313 | 193800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20240313 | 193700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20240313 | 193600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 33 | 20240313 | 193500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20240313 | 193400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20240313 | 193300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20240313 | 193200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20240313 | 193100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20240313 | 193000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20240313 | 192900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20240313 | 192800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20240313 | 192700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20240313 | 192600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20240313 | 192500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20240313 | 192400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20240313 | 192300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20240313 | 192200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20240313 | 192100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20240313 | 192000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20240313 | 191900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20240313 | 191800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20240313 | 191700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20240313 | 191600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20240313 | 191500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20240313 | 191400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20240313 | 191300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20240313 | 191200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20240313 | 191100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20240313 | 191000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20240313 | 190900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20240313 | 190800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20240313 | 190700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20240313 | 190600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 63 | 20240313 | 190500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20240313 | 190400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20240313 | 190300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20240313 | 190200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20240313 | 190100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20240313 | 190000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20240313 | 185900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20240313 | 185800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20240313 | 185700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20240313 | 185600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20240313 | 185500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20240313 | 185400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20240313 | 185300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20240313 | 185200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20240313 | 185100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20240313 | 185000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20240313 | 184900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20240313 | 184800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20240313 | 184700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20240313 | 184600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20240313 | 184500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20240313 | 184400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20240313 | 184300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20240313 | 184200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20240313 | 184100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20240313 | 184000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20240313 | 183900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20240313 | 183800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20240313 | 183700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20240313 | 183600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 93 | 20240313 | 183500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20240313 | 183400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20240313 | 183300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20240313 | 183200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20240313 | 183100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20240313 | 183000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20240313 | 182900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20240313 | 182800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20240313 | 182700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20240313 | 182600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20240313 | 182500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20240313 | 182400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20240313 | 182300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20240313 | 182200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20240313 | 182100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20240313 | 182000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20240313 | 181900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20240313 | 181800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20240313 | 181700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20240313 | 181600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20240313 | 181500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20240313 | 181400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20240313 | 181300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20240313 | 181200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20240313 | 181100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20240313 | 181000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20240313 | 180900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20240313 | 180800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20240313 | 180700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20240313 | 180600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 123 | 20240313 | 180500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20240313 | 180400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20240313 | 180300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20240313 | 180200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20240313 | 180100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20240313 | 180000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20240313 | 175900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20240313 | 175800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20240313 | 175700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20240313 | 175600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20240313 | 175500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20240313 | 175400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20240313 | 175300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20240313 | 175200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20240313 | 175100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20240313 | 175000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20240313 | 174900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20240313 | 174800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20240313 | 174700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20240313 | 174600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20240313 | 174500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20240313 | 174400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20240313 | 174300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20240313 | 174200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20240313 | 174100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20240313 | 174000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20240313 | 173900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20240313 | 173800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20240313 | 173700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20240313 | 173600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 153 | 20240313 | 173500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20240313 | 173400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20240313 | 173300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20240313 | 173200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20240313 | 173100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20240313 | 173000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20240313 | 172900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20240313 | 172800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20240313 | 172700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20240313 | 172600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20240313 | 172500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20240313 | 172400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20240313 | 172300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20240313 | 172200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20240313 | 172100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20240313 | 172000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20240313 | 171900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20240313 | 171800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20240313 | 171700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20240313 | 171600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20240313 | 171500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20240313 | 171400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20240313 | 171300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20240313 | 171200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20240313 | 171100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20240313 | 171000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20240313 | 170900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20240313 | 170800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20240313 | 170700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20240313 | 170600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 183 | 20240313 | 170500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20240313 | 170400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20240313 | 170300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20240313 | 170200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20240313 | 170100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20240313 | 170000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20240313 | 165900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20240313 | 165800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20240313 | 165700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20240313 | 165600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20240313 | 165500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20240313 | 165400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20240313 | 165300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20240313 | 165200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20240313 | 165100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20240313 | 165000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20240313 | 164900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20240313 | 164800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20240313 | 164700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20240313 | 164600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20240313 | 164500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20240313 | 164400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20240313 | 164300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20240313 | 164200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20240313 | 164100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20240313 | 164000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20240313 | 163900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20240313 | 163800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20240313 | 163700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20240313 | 163600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 213 | 20240313 | 163500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20240313 | 163400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20240313 | 163300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20240313 | 163200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20240313 | 163100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20240313 | 163000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20240313 | 162900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20240313 | 162800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20240313 | 162700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20240313 | 162600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20240313 | 162500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20240313 | 162400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20240313 | 162300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20240313 | 162200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20240313 | 162100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 228 | 20240313 | 162000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 229 | 20240313 | 161900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 230 | 20240313 | 161800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 231 | 20240313 | 161700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 232 | 20240313 | 161600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 233 | 20240313 | 161500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 234 | 20240313 | 161400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 235 | 20240313 | 161300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 236 | 20240313 | 161200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 237 | 20240313 | 161100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 238 | 20240313 | 161000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 239 | 20240313 | 160900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 240 | 20240313 | 160800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 241 | 20240313 | 160700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 242 | 20240313 | 160600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 243 | 20240313 | 160500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 244 | 20240313 | 160400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 245 | 20240313 | 160300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 246 | 20240313 | 160200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 247 | 20240313 | 160100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 248 | 20240313 | 160000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 249 | 20240313 | 155900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 250 | 20240313 | 155800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 251 | 20240313 | 155700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 252 | 20240313 | 155600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 253 | 20240313 | 155500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 254 | 20240313 | 155400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 255 | 20240313 | 155300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 256 | 20240313 | 155200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 257 | 20240313 | 155100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 258 | 20240313 | 155000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 259 | 20240313 | 154900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 260 | 20240313 | 154800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 261 | 20240313 | 154700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 262 | 20240313 | 154600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 263 | 20240313 | 154500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 264 | 20240313 | 154400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 265 | 20240313 | 154300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 266 | 20240313 | 154200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 267 | 20240313 | 154100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 268 | 20240313 | 154000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 269 | 20240313 | 153900 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 270 | 20240313 | 153800 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 271 | 20240313 | 153700 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 272 | 20240313 | 153600 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 273 | 20240313 | 153500 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 274 | 20240313 | 153400 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 275 | 20240313 | 153300 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 276 | 20240313 | 153200 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 277 | 20240313 | 153100 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 0 |
| 278 | 20240313 | 153000 | 29817494000 | 48500 | 48500 | 48500 | 48500 | 17669 |
| 279 | 20240313 | 152900 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20240313 | 152800 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20240313 | 152700 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20240313 | 152600 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20240313 | 152500 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20240313 | 152400 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20240313 | 152300 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20240313 | 152200 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20240313 | 152100 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20240313 | 152000 | 28960547500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20240313 | 151900 | 28960547500 | 48350 | 48100 | 48350 | 48100 | 3730 |
| 290 | 20240313 | 151800 | 28780577000 | 48100 | 48150 | 48150 | 48000 | 4201 |
| 291 | 20240313 | 151700 | 28578668650 | 48050 | 48250 | 48250 | 48050 | 4082 |
| 292 | 20240313 | 151600 | 28382201850 | 48200 | 48300 | 48350 | 48150 | 3051 |
| 293 | 20240313 | 151500 | 28235058650 | 48300 | 48400 | 48400 | 48300 | 1432 |
| 294 | 20240313 | 151400 | 28165806250 | 48400 | 48350 | 48400 | 48250 | 1813 |
| 295 | 20240313 | 151300 | 28078205050 | 48300 | 48450 | 48500 | 48300 | 4043 |
| 296 | 20240313 | 151200 | 27882524550 | 48450 | 48500 | 48500 | 48450 | 749 |
| 297 | 20240313 | 151100 | 27846206700 | 48500 | 48450 | 48500 | 48400 | 1959 |
| 298 | 20240313 | 151000 | 27751270200 | 48450 | 48450 | 48500 | 48400 | 2545 |
| 299 | 20240313 | 150900 | 27627932150 | 48450 | 48500 | 48550 | 48450 | 2487 |
| 300 | 20240313 | 150800 | 27507335150 | 48500 | 48600 | 48600 | 48500 | 2453 |
| 301 | 20240313 | 150700 | 27388248700 | 48550 | 48550 | 48700 | 48500 | 2282 |
| 302 | 20240313 | 150600 | 27277367600 | 48550 | 48600 | 48700 | 48550 | 2042 |
| 303 | 20240313 | 150500 | 27178098800 | 48650 | 48600 | 48700 | 48600 | 918 |
| 304 | 20240313 | 150400 | 27133433250 | 48600 | 48550 | 48650 | 48500 | 1677 |
| 305 | 20240313 | 150300 | 27051940500 | 48500 | 48400 | 48550 | 48400 | 910 |
| 306 | 20240313 | 150200 | 27007820400 | 48400 | 48650 | 48750 | 48400 | 3763 |
| 307 | 20240313 | 150100 | 26825070550 | 48650 | 48650 | 48700 | 48600 | 1326 |
| 308 | 20240313 | 150000 | 26760546750 | 48700 | 48800 | 48800 | 48600 | 5178 |
| 309 | 20240313 | 145900 | 26508221550 | 48800 | 48800 | 48850 | 48750 | 2585 |
| 310 | 20240313 | 145800 | 26382068350 | 48850 | 48750 | 48900 | 48750 | 6315 |
| 311 | 20240313 | 145700 | 26073596550 | 48800 | 48750 | 48850 | 48750 | 8260 |
| 312 | 20240313 | 145600 | 25670572650 | 48750 | 48500 | 48750 | 48400 | 7082 |
| 313 | 20240313 | 145500 | 25326587100 | 48450 | 48400 | 48500 | 48400 | 2631 |
| 314 | 20240313 | 145400 | 25199111100 | 48450 | 48350 | 48450 | 48350 | 1278 |
| 315 | 20240313 | 145300 | 25137232550 | 48400 | 48400 | 48450 | 48350 | 1288 |
| 316 | 20240313 | 145200 | 25074877000 | 48400 | 48450 | 48450 | 48350 | 614 |
| 317 | 20240313 | 145100 | 25045163600 | 48400 | 48300 | 48450 | 48300 | 2281 |
| 318 | 20240313 | 145000 | 24934768800 | 48350 | 48200 | 48350 | 48200 | 1182 |
| 319 | 20240313 | 144900 | 24877664650 | 48200 | 48250 | 48400 | 48200 | 2002 |
| 320 | 20240313 | 144800 | 24781006150 | 48250 | 48300 | 48350 | 48200 | 2004 |
| 321 | 20240313 | 144700 | 24684334900 | 48400 | 48350 | 48400 | 48200 | 1657 |
| 322 | 20240313 | 144600 | 24604214950 | 48400 | 48450 | 48500 | 48300 | 1984 |
| 323 | 20240313 | 144500 | 24508138000 | 48450 | 48450 | 48500 | 48450 | 1436 |
| 324 | 20240313 | 144400 | 24438499300 | 48500 | 48500 | 48550 | 48450 | 1325 |
| 325 | 20240313 | 144300 | 24374244200 | 48450 | 48350 | 48500 | 48350 | 1857 |
| 326 | 20240313 | 144200 | 24284294600 | 48350 | 48550 | 48550 | 48350 | 1735 |
| 327 | 20240313 | 144100 | 24200254050 | 48500 | 48550 | 48700 | 48500 | 2437 |
| 328 | 20240313 | 144000 | 24081876800 | 48550 | 48600 | 48700 | 48500 | 2566 |
| 329 | 20240313 | 143900 | 23957107350 | 48650 | 48400 | 48650 | 48350 | 4749 |
| 330 | 20240313 | 143800 | 23726656300 | 48400 | 48200 | 48450 | 48150 | 3523 |
| 331 | 20240313 | 143700 | 23556366400 | 48200 | 48350 | 48400 | 48200 | 2809 |
| 332 | 20240313 | 143600 | 23420717950 | 48350 | 48350 | 48400 | 48100 | 1783 |
| 333 | 20240313 | 143500 | 23334591700 | 48300 | 48100 | 48350 | 48050 | 3699 |
| 334 | 20240313 | 143400 | 23156331200 | 48100 | 48200 | 48250 | 47900 | 7217 |
| 335 | 20240313 | 143300 | 22809315500 | 48200 | 48350 | 48400 | 48150 | 5226 |
| 336 | 20240313 | 143200 | 22557195350 | 48350 | 48250 | 48450 | 48200 | 2403 |
| 337 | 20240313 | 143100 | 22441076800 | 48300 | 48300 | 48350 | 48200 | 2690 |
| 338 | 20240313 | 143000 | 22311228200 | 48250 | 48400 | 48600 | 48200 | 3981 |
| 339 | 20240313 | 142900 | 22118613850 | 48400 | 48500 | 48650 | 48250 | 8116 |
| 340 | 20240313 | 142800 | 21725643700 | 48550 | 48700 | 48800 | 48500 | 4755 |
| 341 | 20240313 | 142700 | 21494680000 | 48750 | 48700 | 48800 | 48600 | 5005 |
| 342 | 20240313 | 142600 | 21250914850 | 48700 | 49000 | 49050 | 48700 | 12740 |
| 343 | 20240313 | 142500 | 20627743700 | 49000 | 49000 | 49350 | 48900 | 13506 |
| 344 | 20240313 | 142400 | 19963712150 | 49000 | 48850 | 49050 | 48450 | 22152 |
| 345 | 20240313 | 142300 | 18882529800 | 48750 | 49150 | 49400 | 48750 | 22766 |
| 346 | 20240313 | 142200 | 17762975200 | 49150 | 49100 | 49200 | 49000 | 15617 |
| 347 | 20240313 | 142100 | 16996178150 | 49150 | 48800 | 49200 | 48700 | 25687 |
| 348 | 20240313 | 142000 | 15738043500 | 48800 | 48850 | 48850 | 48550 | 16706 |
| 349 | 20240313 | 141900 | 14923423500 | 48750 | 48500 | 48850 | 48450 | 17136 |
| 350 | 20240313 | 141800 | 14089763300 | 48500 | 48000 | 48550 | 48000 | 22032 |
| 351 | 20240313 | 141700 | 13023940450 | 48050 | 47950 | 48050 | 47900 | 12174 |
| 352 | 20240313 | 141600 | 12439889050 | 47950 | 47950 | 48000 | 47900 | 3642 |
| 353 | 20240313 | 141500 | 12265245600 | 47950 | 47950 | 48000 | 47800 | 7310 |
| 354 | 20240313 | 141400 | 11914765400 | 47950 | 47900 | 48000 | 47850 | 11661 |
| 355 | 20240313 | 141300 | 11355585700 | 47900 | 47700 | 47900 | 47650 | 9828 |
| 356 | 20240313 | 141200 | 10885695300 | 47700 | 47450 | 47700 | 47400 | 4815 |
| 357 | 20240313 | 141100 | 10656418400 | 47450 | 47600 | 47650 | 47450 | 3845 |
| 358 | 20240313 | 141000 | 10473467750 | 47600 | 47500 | 47650 | 47450 | 3329 |
| 359 | 20240313 | 140900 | 10315161200 | 47550 | 47500 | 47600 | 47450 | 3536 |
| 360 | 20240313 | 140800 | 10147059450 | 47500 | 47500 | 47550 | 47500 | 5886 |
| 361 | 20240313 | 140700 | 9867294900 | 47550 | 47200 | 47550 | 47200 | 10335 |
| 362 | 20240313 | 140600 | 9377697900 | 47200 | 47150 | 47300 | 47150 | 3021 |
| 363 | 20240313 | 140500 | 9235042500 | 47150 | 47000 | 47150 | 47000 | 2894 |
| 364 | 20240313 | 140400 | 9098698200 | 47050 | 46900 | 47300 | 46900 | 10121 |
| 365 | 20240313 | 140300 | 8622123450 | 46900 | 46800 | 46950 | 46750 | 4317 |
| 366 | 20240313 | 140200 | 8419778200 | 46800 | 46500 | 46850 | 46500 | 4136 |
| 367 | 20240313 | 140100 | 8226494600 | 46500 | 46500 | 46600 | 46450 | 4287 |
| 368 | 20240313 | 140000 | 8027022500 | 46500 | 46500 | 46500 | 46450 | 1871 |
| 369 | 20240313 | 135900 | 7940034300 | 46450 | 46350 | 46500 | 46350 | 6973 |
| 370 | 20240313 | 135800 | 7616366950 | 46300 | 46350 | 46350 | 46300 | 585 |
| 371 | 20240313 | 135700 | 7589270000 | 46350 | 46300 | 46350 | 46300 | 1104 |
| 372 | 20240313 | 135600 | 7538110450 | 46350 | 46300 | 46350 | 46300 | 638 |
| 373 | 20240313 | 135500 | 7508540850 | 46300 | 46200 | 46300 | 46000 | 1473 |
| 374 | 20240313 | 135400 | 7440481850 | 46200 | 46150 | 46200 | 46150 | 496 |
| 375 | 20240313 | 135300 | 7417581200 | 46150 | 46200 | 46200 | 46150 | 886 |
| 376 | 20240313 | 135200 | 7376651650 | 46150 | 46150 | 46150 | 46100 | 318 |
| 377 | 20240313 | 135100 | 7361976450 | 46150 | 46100 | 46150 | 46050 | 995 |
| 378 | 20240313 | 135000 | 7316091750 | 46100 | 46000 | 46100 | 46000 | 618 |
| 379 | 20240313 | 134900 | 7287641750 | 46000 | 46000 | 46000 | 46000 | 278 |
| 380 | 20240313 | 134800 | 7274853750 | 46050 | 45950 | 46050 | 45950 | 272 |
| 381 | 20240313 | 134700 | 7262337150 | 45900 | 45950 | 45950 | 45900 | 350 |
| 382 | 20240313 | 134600 | 7246257550 | 45950 | 45950 | 46000 | 45950 | 393 |
| 383 | 20240313 | 134500 | 7228180450 | 45950 | 45950 | 45950 | 45950 | 18 |
| 384 | 20240313 | 134400 | 7227353350 | 45950 | 45900 | 45950 | 45900 | 35 |
| 385 | 20240313 | 134300 | 7225746450 | 45950 | 45950 | 45950 | 45750 | 1151 |
| 386 | 20240313 | 134200 | 7172991700 | 45950 | 45950 | 45950 | 45950 | 198 |
| 387 | 20240313 | 134100 | 7163893600 | 45950 | 45950 | 46000 | 45950 | 147 |
| 388 | 20240313 | 134000 | 7157137000 | 46000 | 45950 | 46000 | 45850 | 830 |
| 389 | 20240313 | 133900 | 7119033800 | 45950 | 45950 | 45950 | 45950 | 213 |
| 390 | 20240313 | 133800 | 7109246450 | 45950 | 45950 | 45950 | 45900 | 247 |
| 391 | 20240313 | 133700 | 7097903250 | 45950 | 45900 | 45950 | 45900 | 67 |
| 392 | 20240313 | 133600 | 7094827550 | 45950 | 45950 | 45950 | 45900 | 405 |
| 393 | 20240313 | 133500 | 7076236150 | 45900 | 45950 | 45950 | 45900 | 418 |
| 394 | 20240313 | 133400 | 7057048350 | 45900 | 45950 | 45950 | 45900 | 16 |
| 395 | 20240313 | 133300 | 7056313400 | 45900 | 45900 | 45950 | 45900 | 17 |
| 396 | 20240313 | 133200 | 7055532800 | 45900 | 45900 | 45950 | 45900 | 365 |
| 397 | 20240313 | 133100 | 7038777600 | 45900 | 45900 | 45900 | 45900 | 106 |
| 398 | 20240313 | 133000 | 7033912200 | 45950 | 46050 | 46050 | 45950 | 416 |
| 399 | 20240313 | 132900 | 7014784150 | 46050 | 46000 | 46100 | 45950 | 1289 |
| 400 | 20240313 | 132800 | 6955441850 | 46000 | 45850 | 46050 | 45850 | 1640 |
| 401 | 20240313 | 132700 | 6880040750 | 45900 | 45850 | 45900 | 45850 | 62 |
| 402 | 20240313 | 132600 | 6877196150 | 45900 | 45850 | 45900 | 45800 | 947 |
| 403 | 20240313 | 132500 | 6833779700 | 45850 | 45900 | 45900 | 45850 | 12 |
| 404 | 20240313 | 132400 | 6833229000 | 45900 | 45850 | 45900 | 45850 | 106 |
| 405 | 20240313 | 132300 | 6828368550 | 45900 | 45850 | 45900 | 45850 | 157 |
| 406 | 20240313 | 132200 | 6821163950 | 45850 | 45800 | 45900 | 45800 | 172 |
| 407 | 20240313 | 132100 | 6813281250 | 45750 | 45900 | 45900 | 45750 | 2145 |
| 408 | 20240313 | 132000 | 6715101050 | 45950 | 46000 | 46000 | 45950 | 301 |
| 409 | 20240313 | 131900 | 6701255450 | 46100 | 46100 | 46100 | 46050 | 102 |
| 410 | 20240313 | 131800 | 6696558100 | 46100 | 46100 | 46100 | 46100 | 102 |
| 411 | 20240313 | 131700 | 6691855900 | 46250 | 46150 | 46250 | 46150 | 681 |
| 412 | 20240313 | 131600 | 6660399750 | 46200 | 46000 | 46200 | 46000 | 2277 |
| 413 | 20240313 | 131500 | 6555403250 | 46000 | 45900 | 46000 | 45900 | 208 |
| 414 | 20240313 | 131400 | 6545850700 | 45900 | 45900 | 45900 | 45900 | 82 |
| 415 | 20240313 | 131300 | 6542086900 | 45950 | 45950 | 46000 | 45900 | 457 |
| 416 | 20240313 | 131200 | 6521095850 | 46000 | 45850 | 46000 | 45850 | 303 |
| 417 | 20240313 | 131100 | 6507167600 | 45850 | 45850 | 45900 | 45800 | 217 |
| 418 | 20240313 | 131000 | 6497214650 | 45800 | 45850 | 45850 | 45800 | 61 |
| 419 | 20240313 | 130900 | 6494419800 | 45800 | 45800 | 45900 | 45800 | 472 |
| 420 | 20240313 | 130800 | 6472799900 | 45850 | 45800 | 45850 | 45750 | 273 |
| 421 | 20240313 | 130700 | 6460296450 | 45850 | 45850 | 45900 | 45850 | 642 |
| 422 | 20240313 | 130600 | 6430860500 | 45900 | 45850 | 45900 | 45850 | 93 |
| 423 | 20240313 | 130500 | 6426592300 | 45850 | 45800 | 45850 | 45750 | 150 |
| 424 | 20240313 | 130400 | 6419720150 | 45800 | 45850 | 45850 | 45750 | 1516 |
| 425 | 20240313 | 130300 | 6350303250 | 45850 | 45850 | 45850 | 45850 | 97 |
| 426 | 20240313 | 130200 | 6345855800 | 45850 | 45850 | 45900 | 45850 | 79 |
| 427 | 20240313 | 130100 | 6342233600 | 45900 | 45900 | 45900 | 45850 | 68 |
| 428 | 20240313 | 130000 | 6339114350 | 45900 | 45900 | 45900 | 45900 | 202 |
| 429 | 20240313 | 125900 | 6329842550 | 45900 | 45900 | 45900 | 45850 | 108 |
| 430 | 20240313 | 125800 | 6324889900 | 45900 | 45900 | 45950 | 45900 | 47 |
| 431 | 20240313 | 125700 | 6322732350 | 45800 | 45900 | 45950 | 45800 | 1103 |
| 432 | 20240313 | 125600 | 6272153950 | 45900 | 45900 | 45950 | 45900 | 134 |
| 433 | 20240313 | 125500 | 6266000950 | 45900 | 45950 | 45950 | 45800 | 167 |
| 434 | 20240313 | 125400 | 6258341500 | 45800 | 45800 | 45800 | 45800 | 66 |
| 435 | 20240313 | 125300 | 6255318700 | 45800 | 45850 | 45900 | 45800 | 1405 |
| 436 | 20240313 | 125200 | 6190923550 | 45850 | 45950 | 45950 | 45850 | 493 |
| 437 | 20240313 | 125100 | 6168293800 | 45900 | 45900 | 45950 | 45900 | 93 |
| 438 | 20240313 | 125000 | 6164022000 | 45900 | 45950 | 46000 | 45900 | 1504 |
| 439 | 20240313 | 124900 | 6094931000 | 46000 | 46000 | 46000 | 46000 | 41 |
| 440 | 20240313 | 124800 | 6093045000 | 46000 | 46000 | 46000 | 45950 | 99 |
| 441 | 20240313 | 124700 | 6088495300 | 46000 | 46000 | 46000 | 45950 | 164 |
| 442 | 20240313 | 124600 | 6080953450 | 46000 | 45900 | 46000 | 45900 | 1210 |
| 443 | 20240313 | 124500 | 6025326950 | 45950 | 45950 | 45950 | 45950 | 77 |
| 444 | 20240313 | 124400 | 6021788800 | 45950 | 45900 | 45950 | 45900 | 167 |
| 445 | 20240313 | 124300 | 6014115650 | 45950 | 46000 | 46000 | 45950 | 34 |
| 446 | 20240313 | 124200 | 6012552000 | 45950 | 46000 | 46000 | 45900 | 342 |
| 447 | 20240313 | 124100 | 5996843550 | 46000 | 46000 | 46050 | 45950 | 1238 |
| 448 | 20240313 | 124000 | 5939893050 | 46050 | 46050 | 46050 | 46000 | 129 |
| 449 | 20240313 | 123900 | 5933956800 | 46050 | 46050 | 46050 | 46050 | 51 |
| 450 | 20240313 | 123800 | 5931608250 | 46050 | 46050 | 46050 | 46000 | 119 |
| 451 | 20240313 | 123700 | 5926132150 | 46000 | 46100 | 46100 | 46000 | 135 |
| 452 | 20240313 | 123600 | 5919914100 | 46100 | 46050 | 46100 | 46050 | 12 |
| 453 | 20240313 | 123500 | 5919361350 | 46050 | 46000 | 46100 | 46000 | 49 |
| 454 | 20240313 | 123400 | 5917104850 | 46050 | 46050 | 46050 | 46050 | 234 |
| 455 | 20240313 | 123300 | 5906329150 | 46050 | 46100 | 46100 | 46050 | 84 |
| 456 | 20240313 | 123200 | 5902459250 | 46100 | 46050 | 46150 | 46050 | 326 |
| 457 | 20240313 | 123100 | 5887441750 | 46050 | 46100 | 46100 | 46050 | 47 |
| 458 | 20240313 | 123000 | 5885275550 | 46100 | 46050 | 46100 | 46050 | 77 |
| 459 | 20240313 | 122900 | 5881726500 | 46100 | 46100 | 46150 | 46100 | 566 |
| 460 | 20240313 | 122800 | 5855632750 | 46150 | 46100 | 46150 | 46100 | 56 |
| 461 | 20240313 | 122700 | 5853049500 | 46100 | 46100 | 46100 | 46050 | 161 |
| 462 | 20240313 | 122600 | 5845632100 | 46100 | 46050 | 46100 | 46050 | 102 |
| 463 | 20240313 | 122500 | 5840933050 | 46100 | 46100 | 46100 | 46050 | 203 |
| 464 | 20240313 | 122400 | 5831576500 | 46050 | 46100 | 46100 | 46050 | 366 |
| 465 | 20240313 | 122300 | 5814721900 | 46100 | 46150 | 46150 | 46050 | 483 |
| 466 | 20240313 | 122200 | 5792452700 | 46100 | 46150 | 46150 | 46100 | 326 |
| 467 | 20240313 | 122100 | 5777414800 | 46150 | 46150 | 46150 | 46150 | 27 |
| 468 | 20240313 | 122000 | 5776168750 | 46100 | 46100 | 46150 | 46100 | 223 |
| 469 | 20240313 | 121900 | 5765886650 | 46150 | 46200 | 46200 | 46150 | 574 |
| 470 | 20240313 | 121800 | 5739394800 | 46150 | 46150 | 46300 | 46150 | 266 |
| 471 | 20240313 | 121700 | 5727115650 | 46150 | 46150 | 46150 | 46150 | 155 |
| 472 | 20240313 | 121600 | 5719962400 | 46150 | 46100 | 46150 | 46100 | 128 |
| 473 | 20240313 | 121500 | 5714059950 | 46100 | 46100 | 46150 | 46100 | 173 |
| 474 | 20240313 | 121400 | 5706076550 | 46150 | 46150 | 46200 | 46150 | 64 |
| 475 | 20240313 | 121300 | 5703121250 | 46150 | 46150 | 46150 | 46100 | 96 |
| 476 | 20240313 | 121200 | 5698692200 | 46150 | 46150 | 46150 | 46100 | 21 |
| 477 | 20240313 | 121100 | 5697723300 | 46250 | 46200 | 46250 | 46200 | 117 |
| 478 | 20240313 | 121000 | 5692312600 | 46200 | 46150 | 46200 | 46150 | 76 |
| 479 | 20240313 | 120900 | 5688803300 | 46200 | 46200 | 46200 | 46150 | 177 |
| 480 | 20240313 | 120800 | 5680630950 | 46150 | 46150 | 46200 | 46150 | 34 |
| 481 | 20240313 | 120700 | 5679060450 | 46100 | 46150 | 46150 | 46100 | 217 |
| 482 | 20240313 | 120600 | 5669050400 | 46100 | 46100 | 46150 | 46100 | 146 |
| 483 | 20240313 | 120500 | 5662319500 | 46150 | 46100 | 46150 | 46100 | 218 |
| 484 | 20240313 | 120400 | 5652267950 | 46150 | 46200 | 46200 | 46150 | 97 |
| 485 | 20240313 | 120300 | 5647788050 | 46150 | 46150 | 46200 | 46150 | 192 |
| 486 | 20240313 | 120200 | 5638925600 | 46150 | 46100 | 46150 | 46100 | 177 |
| 487 | 20240313 | 120100 | 5630760900 | 46100 | 46150 | 46150 | 46100 | 126 |
| 488 | 20240313 | 120000 | 5624949500 | 46150 | 46200 | 46200 | 46100 | 313 |
| 489 | 20240313 | 115900 | 5610508900 | 46200 | 46250 | 46250 | 46150 | 1143 |
| 490 | 20240313 | 115800 | 5557653650 | 46300 | 46250 | 46300 | 46250 | 132 |
| 491 | 20240313 | 115700 | 5551546250 | 46250 | 46300 | 46300 | 46250 | 1335 |
| 492 | 20240313 | 115600 | 5489774750 | 46300 | 46350 | 46400 | 46300 | 997 |
| 493 | 20240313 | 115500 | 5443569650 | 46400 | 46350 | 46400 | 46350 | 158 |
| 494 | 20240313 | 115400 | 5436242100 | 46350 | 46400 | 46400 | 46350 | 207 |
| 495 | 20240313 | 115300 | 5426646150 | 46450 | 46400 | 46450 | 46350 | 475 |
| 496 | 20240313 | 115200 | 5404606000 | 46400 | 46400 | 46450 | 46350 | 227 |
| 497 | 20240313 | 115100 | 5394077050 | 46400 | 46450 | 46450 | 46400 | 350 |
| 498 | 20240313 | 115000 | 5377820750 | 46450 | 46450 | 46500 | 46450 | 654 |
| 499 | 20240313 | 114900 | 5347439100 | 46500 | 46450 | 46500 | 46400 | 83 |
| 500 | 20240313 | 114800 | 5343583750 | 46450 | 46400 | 46450 | 46400 | 695 |
| 501 | 20240313 | 114700 | 5311331450 | 46400 | 46400 | 46400 | 46350 | 126 |
| 502 | 20240313 | 114600 | 5305489300 | 46400 | 46400 | 46400 | 46400 | 97 |
| 503 | 20240313 | 114500 | 5300988500 | 46350 | 46400 | 46400 | 46350 | 123 |
| 504 | 20240313 | 114400 | 5295282250 | 46350 | 46450 | 46450 | 46350 | 317 |
| 505 | 20240313 | 114300 | 5280572900 | 46450 | 46500 | 46500 | 46450 | 317 |
| 506 | 20240313 | 114200 | 5265847900 | 46500 | 46450 | 46500 | 46450 | 241 |
| 507 | 20240313 | 114100 | 5254653400 | 46450 | 46500 | 46550 | 46450 | 350 |
| 508 | 20240313 | 114000 | 5238375150 | 46500 | 46450 | 46550 | 46450 | 91 |
| 509 | 20240313 | 113900 | 5234146100 | 46450 | 46500 | 46550 | 46450 | 799 |
| 510 | 20240313 | 113800 | 5197000400 | 46550 | 46550 | 46600 | 46500 | 284 |
| 511 | 20240313 | 113700 | 5183780650 | 46600 | 46550 | 46600 | 46500 | 223 |
| 512 | 20240313 | 113600 | 5173400200 | 46550 | 46600 | 46600 | 46550 | 429 |
| 513 | 20240313 | 113500 | 5153428500 | 46600 | 46550 | 46600 | 46500 | 1075 |
| 514 | 20240313 | 113400 | 5103379100 | 46550 | 46500 | 46550 | 46500 | 354 |
| 515 | 20240313 | 113300 | 5086913850 | 46500 | 46450 | 46550 | 46450 | 810 |
| 516 | 20240313 | 113200 | 5049249800 | 46450 | 46400 | 46500 | 46350 | 2233 |
| 517 | 20240313 | 113100 | 4945595150 | 46400 | 46400 | 46400 | 46350 | 183 |
| 518 | 20240313 | 113000 | 4937104500 | 46400 | 46350 | 46400 | 46350 | 78 |
| 519 | 20240313 | 112900 | 4933487050 | 46400 | 46400 | 46400 | 46350 | 184 |
| 520 | 20240313 | 112800 | 4924954050 | 46400 | 46300 | 46450 | 46300 | 587 |
| 521 | 20240313 | 112700 | 4897721800 | 46300 | 46300 | 46350 | 46300 | 113 |
| 522 | 20240313 | 112600 | 4892487800 | 46250 | 46400 | 46400 | 46250 | 277 |
| 523 | 20240313 | 112500 | 4879654800 | 46450 | 46400 | 46450 | 46400 | 375 |
| 524 | 20240313 | 112400 | 4862245800 | 46350 | 46350 | 46350 | 46300 | 75 |
| 525 | 20240313 | 112300 | 4858770450 | 46400 | 46350 | 46400 | 46350 | 121 |
| 526 | 20240313 | 112200 | 4853160150 | 46350 | 46350 | 46350 | 46300 | 468 |
| 527 | 20240313 | 112100 | 4831488150 | 46350 | 46300 | 46400 | 46300 | 95 |
| 528 | 20240313 | 112000 | 4827087900 | 46300 | 46300 | 46300 | 46300 | 73 |
| 529 | 20240313 | 111900 | 4823708000 | 46300 | 46350 | 46350 | 46300 | 292 |
| 530 | 20240313 | 111800 | 4810186250 | 46350 | 46350 | 46400 | 46300 | 204 |
| 531 | 20240313 | 111700 | 4800735950 | 46350 | 46350 | 46400 | 46350 | 65 |
| 532 | 20240313 | 111600 | 4797722800 | 46350 | 46250 | 46400 | 46200 | 529 |
| 533 | 20240313 | 111500 | 4773206700 | 46250 | 46250 | 46250 | 46250 | 72 |
| 534 | 20240313 | 111400 | 4769876700 | 46250 | 46200 | 46300 | 46200 | 136 |
| 535 | 20240313 | 111300 | 4763589400 | 46200 | 46150 | 46200 | 46150 | 27 |
| 536 | 20240313 | 111200 | 4762342500 | 46150 | 46100 | 46150 | 46100 | 37 |
| 537 | 20240313 | 111100 | 4760635100 | 46100 | 46150 | 46200 | 46100 | 94 |
| 538 | 20240313 | 111000 | 4756295500 | 46150 | 46200 | 46200 | 46150 | 102 |
| 539 | 20240313 | 110900 | 4751583250 | 46200 | 46250 | 46250 | 46050 | 325 |
| 540 | 20240313 | 110800 | 4736591150 | 46250 | 46300 | 46400 | 46250 | 550 |
| 541 | 20240313 | 110700 | 4711111000 | 46350 | 46400 | 46400 | 46350 | 332 |
| 542 | 20240313 | 110600 | 4695715300 | 46400 | 46350 | 46400 | 46350 | 219 |
| 543 | 20240313 | 110500 | 4685556450 | 46350 | 46350 | 46400 | 46350 | 389 |
| 544 | 20240313 | 110400 | 4667523050 | 46350 | 46350 | 46400 | 46350 | 260 |
| 545 | 20240313 | 110300 | 4655468150 | 46300 | 46250 | 46300 | 46200 | 233 |
| 546 | 20240313 | 110200 | 4644683650 | 46250 | 46250 | 46250 | 46200 | 173 |
| 547 | 20240313 | 110100 | 4636682450 | 46250 | 46200 | 46300 | 46150 | 962 |
| 548 | 20240313 | 110000 | 4592222000 | 46200 | 46150 | 46200 | 46150 | 73 |
| 549 | 20240313 | 105900 | 4588852950 | 46100 | 46100 | 46100 | 46050 | 575 |
| 550 | 20240313 | 105800 | 4562346400 | 46050 | 46050 | 46100 | 46050 | 258 |
| 551 | 20240313 | 105700 | 4550464800 | 46100 | 46050 | 46100 | 46050 | 14 |
| 552 | 20240313 | 105600 | 4549819700 | 46050 | 46050 | 46050 | 46050 | 10 |
| 553 | 20240313 | 105500 | 4549359200 | 46050 | 46100 | 46150 | 46050 | 275 |
| 554 | 20240313 | 105400 | 4536680050 | 46050 | 46100 | 46100 | 46050 | 111 |
| 555 | 20240313 | 105300 | 4531567900 | 46100 | 46100 | 46150 | 46100 | 591 |
| 556 | 20240313 | 105200 | 4504321900 | 46050 | 45950 | 46050 | 45950 | 318 |
| 557 | 20240313 | 105100 | 4489681100 | 45950 | 46050 | 46050 | 45950 | 96 |
| 558 | 20240313 | 105000 | 4485264450 | 46000 | 45900 | 46000 | 45900 | 130 |
| 559 | 20240313 | 104900 | 4479284650 | 45850 | 46000 | 46000 | 45850 | 385 |
| 560 | 20240313 | 104800 | 4461615600 | 46000 | 45900 | 46050 | 45900 | 650 |
| 561 | 20240313 | 104700 | 4431732950 | 45800 | 45800 | 45800 | 45800 | 51 |
| 562 | 20240313 | 104600 | 4429397150 | 45800 | 45850 | 45900 | 45800 | 97 |
| 563 | 20240313 | 104500 | 4424950250 | 45900 | 45900 | 45900 | 45900 | 31 |
| 564 | 20240313 | 104400 | 4423527350 | 45900 | 45850 | 45900 | 45800 | 519 |
| 565 | 20240313 | 104300 | 4399754000 | 45900 | 45900 | 45900 | 45900 | 217 |
| 566 | 20240313 | 104200 | 4389793700 | 45900 | 45900 | 45900 | 45900 | 6 |
| 567 | 20240313 | 104100 | 4389518300 | 45900 | 45850 | 45900 | 45850 | 158 |
| 568 | 20240313 | 104000 | 4382271300 | 45850 | 45800 | 45850 | 45800 | 18 |
| 569 | 20240313 | 103900 | 4381446150 | 45800 | 45900 | 45900 | 45800 | 11 |
| 570 | 20240313 | 103800 | 4380941550 | 45800 | 45850 | 45950 | 45800 | 76 |
| 571 | 20240313 | 103700 | 4377453900 | 45850 | 45900 | 45900 | 45850 | 622 |
| 572 | 20240313 | 103600 | 4348931700 | 45900 | 45900 | 45900 | 45850 | 80 |
| 573 | 20240313 | 103500 | 4345260350 | 45850 | 45950 | 45950 | 45850 | 145 |
| 574 | 20240313 | 103400 | 4338605950 | 45900 | 45850 | 45900 | 45850 | 68 |
| 575 | 20240313 | 103300 | 4335486400 | 45900 | 45900 | 45900 | 45900 | 369 |
| 576 | 20240313 | 103200 | 4318549300 | 45900 | 45950 | 46000 | 45900 | 230 |
| 577 | 20240313 | 103100 | 4307979200 | 45950 | 46050 | 46050 | 45900 | 175 |
| 578 | 20240313 | 103000 | 4299937500 | 46050 | 46050 | 46050 | 46000 | 635 |
| 579 | 20240313 | 102900 | 4270720400 | 46050 | 45900 | 46050 | 45900 | 911 |
| 580 | 20240313 | 102800 | 4228843800 | 45900 | 45850 | 45900 | 45800 | 192 |
| 581 | 20240313 | 102700 | 4220043250 | 45850 | 45850 | 45850 | 45750 | 870 |
| 582 | 20240313 | 102600 | 4180171450 | 45850 | 45800 | 45900 | 45800 | 63 |
| 583 | 20240313 | 102500 | 4177285300 | 45750 | 45750 | 45750 | 45750 | 187 |
| 584 | 20240313 | 102400 | 4168730050 | 45750 | 45850 | 45850 | 45750 | 111 |
| 585 | 20240313 | 102300 | 4163649950 | 45800 | 45800 | 45900 | 45800 | 108 |
| 586 | 20240313 | 102200 | 4158703350 | 45750 | 45700 | 45800 | 45650 | 1174 |
| 587 | 20240313 | 102100 | 4105038150 | 45700 | 45750 | 45750 | 45700 | 546 |
| 588 | 20240313 | 102000 | 4080080100 | 45750 | 45750 | 45750 | 45700 | 154 |
| 589 | 20240313 | 101900 | 4073038250 | 45700 | 45750 | 45750 | 45700 | 351 |
| 590 | 20240313 | 101800 | 4056990000 | 45750 | 45700 | 45900 | 45700 | 926 |
| 591 | 20240313 | 101700 | 4014562050 | 45650 | 45600 | 45650 | 45600 | 975 |
| 592 | 20240313 | 101600 | 3970061650 | 45600 | 45850 | 45850 | 45550 | 4484 |
| 593 | 20240313 | 101500 | 3765120350 | 45850 | 45850 | 45850 | 45800 | 423 |
| 594 | 20240313 | 101400 | 3745733750 | 45850 | 45900 | 45900 | 45850 | 806 |
| 595 | 20240313 | 101300 | 3708774650 | 45900 | 45900 | 45950 | 45850 | 1740 |
| 596 | 20240313 | 101200 | 3628919450 | 45950 | 45900 | 45950 | 45900 | 259 |
| 597 | 20240313 | 101100 | 3617028450 | 45900 | 45950 | 46000 | 45900 | 1160 |
| 598 | 20240313 | 101000 | 3563716950 | 45950 | 46000 | 46000 | 45950 | 51 |
| 599 | 20240313 | 100900 | 3561373450 | 45950 | 45950 | 46000 | 45900 | 265 |
| 600 | 20240313 | 100800 | 3549195850 | 45950 | 45950 | 46000 | 45950 | 1194 |
| 601 | 20240313 | 100700 | 3494330200 | 45950 | 46000 | 46000 | 45950 | 521 |
| 602 | 20240313 | 100600 | 3470364700 | 46050 | 46050 | 46050 | 46000 | 69 |
| 603 | 20240313 | 100500 | 3467188650 | 46050 | 46050 | 46050 | 46050 | 21 |
| 604 | 20240313 | 100400 | 3466221600 | 46000 | 46000 | 46000 | 46000 | 517 |
| 605 | 20240313 | 100300 | 3442439600 | 46000 | 46050 | 46050 | 46000 | 433 |
| 606 | 20240313 | 100200 | 3422520100 | 46000 | 46000 | 46100 | 46000 | 284 |
| 607 | 20240313 | 100100 | 3409454050 | 46000 | 46050 | 46050 | 46000 | 1160 |
| 608 | 20240313 | 100000 | 3356038300 | 46050 | 46000 | 46050 | 46000 | 119 |
| 609 | 20240313 | 095900 | 3350560650 | 46000 | 46000 | 46000 | 45950 | 72 |
| 610 | 20240313 | 095800 | 3347249550 | 46000 | 46050 | 46100 | 46000 | 1747 |
| 611 | 20240313 | 095700 | 3266868900 | 46050 | 46000 | 46050 | 46000 | 62 |
| 612 | 20240313 | 095600 | 3264014100 | 46050 | 46100 | 46100 | 46000 | 1906 |
| 613 | 20240313 | 095500 | 3176248000 | 46150 | 46150 | 46200 | 46050 | 770 |
| 614 | 20240313 | 095400 | 3140747750 | 46150 | 46150 | 46150 | 46100 | 642 |
| 615 | 20240313 | 095300 | 3111121950 | 46150 | 46150 | 46150 | 46100 | 119 |
| 616 | 20240313 | 095200 | 3105635200 | 46150 | 46200 | 46200 | 46150 | 850 |
| 617 | 20240313 | 095100 | 3066375350 | 46200 | 46250 | 46250 | 46200 | 7 |
| 618 | 20240313 | 095000 | 3066051650 | 46250 | 46250 | 46250 | 46150 | 643 |
| 619 | 20240313 | 094900 | 3036373200 | 46250 | 46150 | 46250 | 46150 | 414 |
| 620 | 20240313 | 094800 | 3017261900 | 46250 | 46200 | 46250 | 46200 | 106 |
| 621 | 20240313 | 094700 | 3012362700 | 46250 | 46200 | 46250 | 46150 | 723 |
| 622 | 20240313 | 094600 | 2978961050 | 46200 | 46150 | 46200 | 46150 | 55 |
| 623 | 20240313 | 094500 | 2976420300 | 46150 | 46200 | 46200 | 46150 | 187 |
| 624 | 20240313 | 094400 | 2967787000 | 46250 | 46100 | 46400 | 46100 | 155 |
| 625 | 20240313 | 094300 | 2960614750 | 46050 | 46050 | 46150 | 46050 | 1015 |
| 626 | 20240313 | 094200 | 2913804350 | 46000 | 46050 | 46050 | 46000 | 1878 |
| 627 | 20240313 | 094100 | 2827383200 | 46050 | 46200 | 46200 | 46050 | 2552 |
| 628 | 20240313 | 094000 | 2709742500 | 46200 | 46250 | 46300 | 46200 | 4235 |
| 629 | 20240313 | 093900 | 2513940450 | 46250 | 46300 | 46300 | 46250 | 262 |
| 630 | 20240313 | 093800 | 2501810450 | 46350 | 46400 | 46400 | 46300 | 1223 |
| 631 | 20240313 | 093700 | 2445152600 | 46450 | 46450 | 46500 | 46400 | 617 |
| 632 | 20240313 | 093600 | 2416513550 | 46500 | 46400 | 46500 | 46400 | 432 |
| 633 | 20240313 | 093500 | 2396437400 | 46450 | 46400 | 46450 | 46400 | 197 |
| 634 | 20240313 | 093400 | 2387291600 | 46400 | 46350 | 46400 | 46300 | 581 |
| 635 | 20240313 | 093300 | 2360374800 | 46350 | 46350 | 46400 | 46350 | 307 |
| 636 | 20240313 | 093200 | 2346132200 | 46400 | 46350 | 46400 | 46350 | 221 |
| 637 | 20240313 | 093100 | 2335886500 | 46350 | 46350 | 46350 | 46300 | 192 |
| 638 | 20240313 | 093000 | 2326993300 | 46300 | 46300 | 46350 | 46250 | 352 |
| 639 | 20240313 | 092900 | 2310703950 | 46300 | 46400 | 46400 | 46300 | 285 |
| 640 | 20240313 | 092800 | 2297507400 | 46300 | 46300 | 46350 | 46300 | 122 |
| 641 | 20240313 | 092700 | 2291858500 | 46250 | 46450 | 46450 | 46250 | 1080 |
| 642 | 20240313 | 092600 | 2241860900 | 46450 | 46300 | 46450 | 46300 | 189 |
| 643 | 20240313 | 092500 | 2233099150 | 46300 | 46350 | 46400 | 46300 | 958 |
| 644 | 20240313 | 092400 | 2188719650 | 46350 | 46450 | 46450 | 46350 | 1919 |
| 645 | 20240313 | 092300 | 2099663700 | 46500 | 46500 | 46500 | 46450 | 345 |
| 646 | 20240313 | 092200 | 2083624600 | 46500 | 46600 | 46600 | 46500 | 573 |
| 647 | 20240313 | 092100 | 2056964600 | 46600 | 46900 | 46900 | 46550 | 1435 |
| 648 | 20240313 | 092000 | 1990002900 | 46800 | 46900 | 46950 | 46750 | 658 |
| 649 | 20240313 | 091900 | 1959176600 | 46900 | 47100 | 47100 | 46900 | 1191 |
| 650 | 20240313 | 091800 | 1903215650 | 47100 | 46900 | 47100 | 46900 | 2222 |
| 651 | 20240313 | 091700 | 1798784650 | 46900 | 46700 | 46900 | 46600 | 1072 |
| 652 | 20240313 | 091600 | 1748688300 | 46700 | 46700 | 46700 | 46700 | 107 |
| 653 | 20240313 | 091500 | 1743691400 | 46700 | 46600 | 46700 | 46500 | 278 |
| 654 | 20240313 | 091400 | 1730730500 | 46600 | 46400 | 46600 | 46350 | 1412 |
| 655 | 20240313 | 091300 | 1665112800 | 46400 | 46400 | 46500 | 46350 | 345 |
| 656 | 20240313 | 091200 | 1649102400 | 46450 | 46500 | 46500 | 46350 | 1133 |
| 657 | 20240313 | 091100 | 1596478400 | 46500 | 46550 | 46650 | 46500 | 2401 |
| 658 | 20240313 | 091000 | 1484784300 | 46600 | 46650 | 46700 | 46600 | 1846 |
| 659 | 20240313 | 090900 | 1398747350 | 46650 | 46650 | 46700 | 46650 | 1018 |
| 660 | 20240313 | 090800 | 1351257600 | 46700 | 46900 | 46900 | 46700 | 3778 |
| 661 | 20240313 | 090700 | 1174590500 | 46900 | 46750 | 46900 | 46750 | 388 |
| 662 | 20240313 | 090600 | 1156414500 | 46800 | 46600 | 46800 | 46550 | 1352 |
| 663 | 20240313 | 090500 | 1093306550 | 46600 | 46650 | 46700 | 46550 | 2372 |
| 664 | 20240313 | 090400 | 982723850 | 46700 | 46800 | 46800 | 46700 | 2217 |
| 665 | 20240313 | 090300 | 879083950 | 46800 | 47000 | 47000 | 46800 | 2445 |
| 666 | 20240313 | 090200 | 764538450 | 46900 | 46850 | 47000 | 46850 | 2420 |
| 667 | 20240313 | 090100 | 650979350 | 46850 | 47050 | 47050 | 46850 | 1812 |
| 668 | 20240313 | 090000 | 565850200 | 47050 | 47000 | 47250 | 46950 | 12032 |