36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 201400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 3 | 20240313 | 201300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240313 | 201200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240313 | 201100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240313 | 201000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240313 | 200900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240313 | 200800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240313 | 200700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240313 | 200600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240313 | 200500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240313 | 200400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240313 | 200300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240313 | 200200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240313 | 200100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240313 | 200000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240313 | 195900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240313 | 195800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240313 | 195700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240313 | 195600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240313 | 195500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240313 | 195400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240313 | 195300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240313 | 195200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240313 | 195100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240313 | 195000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240313 | 194900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240313 | 194800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240313 | 194700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240313 | 194600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240313 | 194500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240313 | 194400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 33 | 20240313 | 194300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240313 | 194200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240313 | 194100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240313 | 194000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240313 | 193900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240313 | 193800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240313 | 193700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240313 | 193600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240313 | 193500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240313 | 193400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240313 | 193300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240313 | 193200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240313 | 193100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240313 | 193000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240313 | 192900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240313 | 192800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240313 | 192700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240313 | 192600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240313 | 192500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240313 | 192400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240313 | 192300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240313 | 192200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240313 | 192100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240313 | 192000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240313 | 191900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240313 | 191800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240313 | 191700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240313 | 191600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240313 | 191500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240313 | 191400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 63 | 20240313 | 191300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240313 | 191200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240313 | 191100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240313 | 191000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240313 | 190900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240313 | 190800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240313 | 190700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240313 | 190600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240313 | 190500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240313 | 190400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240313 | 190300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240313 | 190200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240313 | 190100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240313 | 190000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240313 | 185900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240313 | 185800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240313 | 185700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240313 | 185600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240313 | 185500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240313 | 185400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240313 | 185300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240313 | 185200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240313 | 185100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240313 | 185000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240313 | 184900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240313 | 184800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240313 | 184700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240313 | 184600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240313 | 184500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240313 | 184400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 93 | 20240313 | 184300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240313 | 184200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240313 | 184100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240313 | 184000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240313 | 183900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240313 | 183800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240313 | 183700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240313 | 183600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240313 | 183500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240313 | 183400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240313 | 183300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240313 | 183200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240313 | 183100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240313 | 183000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240313 | 182900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240313 | 182800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240313 | 182700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240313 | 182600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240313 | 182500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240313 | 182400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240313 | 182300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240313 | 182200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240313 | 182100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240313 | 182000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240313 | 181900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240313 | 181800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240313 | 181700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240313 | 181600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240313 | 181500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240313 | 181400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 123 | 20240313 | 181300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240313 | 181200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240313 | 181100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240313 | 181000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240313 | 180900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240313 | 180800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240313 | 180700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240313 | 180600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240313 | 180500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240313 | 180400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240313 | 180300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240313 | 180200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240313 | 180100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240313 | 180000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240313 | 175900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240313 | 175800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240313 | 175700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240313 | 175600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240313 | 175500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240313 | 175400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240313 | 175300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240313 | 175200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240313 | 175100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240313 | 175000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240313 | 174900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240313 | 174800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240313 | 174700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240313 | 174600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240313 | 174500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240313 | 174400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 153 | 20240313 | 174300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240313 | 174200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240313 | 174100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240313 | 174000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240313 | 173900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240313 | 173800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240313 | 173700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240313 | 173600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240313 | 173500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240313 | 173400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240313 | 173300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240313 | 173200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240313 | 173100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240313 | 173000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240313 | 172900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240313 | 172800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240313 | 172700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240313 | 172600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240313 | 172500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240313 | 172400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240313 | 172300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240313 | 172200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240313 | 172100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240313 | 172000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240313 | 171900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240313 | 171800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240313 | 171700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240313 | 171600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240313 | 171500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240313 | 171400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 183 | 20240313 | 171300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240313 | 171200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240313 | 171100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240313 | 171000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240313 | 170900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240313 | 170800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240313 | 170700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240313 | 170600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240313 | 170500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240313 | 170400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240313 | 170300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240313 | 170200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240313 | 170100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240313 | 170000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240313 | 165900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240313 | 165800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240313 | 165700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240313 | 165600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240313 | 165500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240313 | 165400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240313 | 165300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240313 | 165200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240313 | 165100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240313 | 165000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240313 | 164900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240313 | 164800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240313 | 164700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240313 | 164600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240313 | 164500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240313 | 164400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 213 | 20240313 | 164300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240313 | 164200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240313 | 164100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240313 | 164000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240313 | 163900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240313 | 163800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240313 | 163700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240313 | 163600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240313 | 163500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240313 | 163400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240313 | 163300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240313 | 163200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20240313 | 163100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240313 | 163000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240313 | 162900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240313 | 162800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240313 | 162700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240313 | 162600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240313 | 162500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240313 | 162400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240313 | 162300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240313 | 162200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240313 | 162100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20240313 | 162000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20240313 | 161900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20240313 | 161800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20240313 | 161700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240313 | 161600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240313 | 161500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240313 | 161400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 243 | 20240313 | 161300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240313 | 161200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240313 | 161100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240313 | 161000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240313 | 160900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20240313 | 160800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20240313 | 160700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20240313 | 160600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20240313 | 160500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20240313 | 160400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20240313 | 160300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20240313 | 160200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20240313 | 160100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20240313 | 160000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20240313 | 155900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20240313 | 155800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20240313 | 155700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20240313 | 155600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20240313 | 155500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20240313 | 155400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20240313 | 155300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20240313 | 155200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20240313 | 155100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20240313 | 155000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20240313 | 154900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20240313 | 154800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20240313 | 154700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20240313 | 154600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20240313 | 154500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20240313 | 154400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 273 | 20240313 | 154300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20240313 | 154200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20240313 | 154100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20240313 | 154000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20240313 | 153900 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20240313 | 153800 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 279 | 20240313 | 153700 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 280 | 20240313 | 153600 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20240313 | 153500 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20240313 | 153400 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20240313 | 153300 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20240313 | 153200 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20240313 | 153100 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20240313 | 153000 | 7423419350 | 43450 | 43450 | 43450 | 43450 | 2500 |
| 287 | 20240313 | 152900 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20240313 | 152800 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20240313 | 152700 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20240313 | 152600 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20240313 | 152500 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 292 | 20240313 | 152400 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 293 | 20240313 | 152300 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 294 | 20240313 | 152200 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 295 | 20240313 | 152100 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 296 | 20240313 | 152000 | 7314794350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 297 | 20240313 | 151900 | 7314794350 | 43450 | 43400 | 43450 | 43350 | 1781 |
| 298 | 20240313 | 151800 | 7237518700 | 43400 | 43400 | 43450 | 43400 | 1030 |
| 299 | 20240313 | 151700 | 7192814500 | 43450 | 43450 | 43450 | 43400 | 289 |
| 300 | 20240313 | 151600 | 7180263150 | 43450 | 43400 | 43450 | 43400 | 924 |
| 301 | 20240313 | 151500 | 7140144650 | 43450 | 43450 | 43450 | 43400 | 616 |
| 302 | 20240313 | 151400 | 7113379550 | 43450 | 43450 | 43450 | 43400 | 316 |
| 303 | 20240313 | 151300 | 7099663850 | 43450 | 43450 | 43450 | 43400 | 409 |
| 304 | 20240313 | 151200 | 7081906300 | 43450 | 43450 | 43450 | 43400 | 260 |
| 305 | 20240313 | 151100 | 7070613050 | 43450 | 43450 | 43450 | 43400 | 609 |
| 306 | 20240313 | 151000 | 7044177100 | 43450 | 43450 | 43500 | 43450 | 459 |
| 307 | 20240313 | 150900 | 7024231100 | 43450 | 43400 | 43500 | 43400 | 748 |
| 308 | 20240313 | 150800 | 6991746050 | 43450 | 43400 | 43500 | 43400 | 235 |
| 309 | 20240313 | 150700 | 6981533400 | 43400 | 43400 | 43500 | 43400 | 1148 |
| 310 | 20240313 | 150600 | 6931690400 | 43400 | 43500 | 43500 | 43400 | 2030 |
| 311 | 20240313 | 150500 | 6843489850 | 43500 | 43500 | 43500 | 43500 | 477 |
| 312 | 20240313 | 150400 | 6822740350 | 43500 | 43500 | 43500 | 43500 | 107 |
| 313 | 20240313 | 150300 | 6818085850 | 43450 | 43500 | 43500 | 43450 | 279 |
| 314 | 20240313 | 150200 | 6805950200 | 43450 | 43450 | 43550 | 43450 | 104 |
| 315 | 20240313 | 150100 | 6801423900 | 43500 | 43450 | 43500 | 43450 | 325 |
| 316 | 20240313 | 150000 | 6787294300 | 43450 | 43550 | 43550 | 43450 | 414 |
| 317 | 20240313 | 145900 | 6769284650 | 43500 | 43550 | 43550 | 43500 | 389 |
| 318 | 20240313 | 145800 | 6752360450 | 43500 | 43550 | 43550 | 43500 | 83 |
| 319 | 20240313 | 145700 | 6748746150 | 43500 | 43550 | 43550 | 43500 | 169 |
| 320 | 20240313 | 145600 | 6741387050 | 43550 | 43500 | 43550 | 43500 | 616 |
| 321 | 20240313 | 145500 | 6714585100 | 43500 | 43500 | 43550 | 43500 | 360 |
| 322 | 20240313 | 145400 | 6698920650 | 43500 | 43550 | 43550 | 43500 | 72 |
| 323 | 20240313 | 145300 | 6695786100 | 43550 | 43500 | 43550 | 43500 | 205 |
| 324 | 20240313 | 145200 | 6686858850 | 43550 | 43550 | 43550 | 43550 | 32 |
| 325 | 20240313 | 145100 | 6685465250 | 43500 | 43550 | 43550 | 43500 | 215 |
| 326 | 20240313 | 145000 | 6676103300 | 43550 | 43550 | 43550 | 43550 | 134 |
| 327 | 20240313 | 144900 | 6670267600 | 43550 | 43500 | 43550 | 43500 | 130 |
| 328 | 20240313 | 144800 | 6664607300 | 43500 | 43550 | 43550 | 43500 | 113 |
| 329 | 20240313 | 144700 | 6659686950 | 43550 | 43550 | 43550 | 43550 | 88 |
| 330 | 20240313 | 144600 | 6655854550 | 43500 | 43500 | 43500 | 43500 | 304 |
| 331 | 20240313 | 144500 | 6642630550 | 43500 | 43550 | 43550 | 43500 | 274 |
| 332 | 20240313 | 144400 | 6630705150 | 43550 | 43550 | 43550 | 43500 | 145 |
| 333 | 20240313 | 144300 | 6624390900 | 43550 | 43500 | 43550 | 43500 | 31 |
| 334 | 20240313 | 144200 | 6623041850 | 43500 | 43500 | 43550 | 43500 | 159 |
| 335 | 20240313 | 144100 | 6616124300 | 43500 | 43550 | 43550 | 43500 | 407 |
| 336 | 20240313 | 144000 | 6598417500 | 43550 | 43550 | 43600 | 43550 | 123 |
| 337 | 20240313 | 143900 | 6593060800 | 43550 | 43500 | 43550 | 43500 | 463 |
| 338 | 20240313 | 143800 | 6572906500 | 43500 | 43500 | 43550 | 43500 | 167 |
| 339 | 20240313 | 143700 | 6565639900 | 43500 | 43550 | 43550 | 43500 | 219 |
| 340 | 20240313 | 143600 | 6556102650 | 43500 | 43600 | 43600 | 43500 | 22 |
| 341 | 20240313 | 143500 | 6555145100 | 43500 | 43500 | 43600 | 43500 | 144 |
| 342 | 20240313 | 143400 | 6548876200 | 43550 | 43550 | 43550 | 43500 | 65 |
| 343 | 20240313 | 143300 | 6546045950 | 43500 | 43500 | 43550 | 43500 | 184 |
| 344 | 20240313 | 143200 | 6538038600 | 43500 | 43500 | 43550 | 43500 | 9 |
| 345 | 20240313 | 143100 | 6537647050 | 43500 | 43500 | 43550 | 43500 | 199 |
| 346 | 20240313 | 143000 | 6528984000 | 43500 | 43550 | 43550 | 43500 | 99 |
| 347 | 20240313 | 142900 | 6524673350 | 43500 | 43500 | 43550 | 43500 | 289 |
| 348 | 20240313 | 142800 | 6512097950 | 43500 | 43500 | 43500 | 43450 | 208 |
| 349 | 20240313 | 142700 | 6503050200 | 43500 | 43500 | 43550 | 43500 | 81 |
| 350 | 20240313 | 142600 | 6499525200 | 43500 | 43500 | 43500 | 43450 | 1918 |
| 351 | 20240313 | 142500 | 6416146400 | 43500 | 43500 | 43550 | 43500 | 108 |
| 352 | 20240313 | 142400 | 6411444200 | 43500 | 43500 | 43500 | 43500 | 372 |
| 353 | 20240313 | 142300 | 6395262200 | 43500 | 43550 | 43550 | 43500 | 35 |
| 354 | 20240313 | 142200 | 6393738450 | 43500 | 43550 | 43550 | 43500 | 171 |
| 355 | 20240313 | 142100 | 6386298000 | 43500 | 43500 | 43500 | 43500 | 33 |
| 356 | 20240313 | 142000 | 6384862500 | 43500 | 43600 | 43600 | 43500 | 1891 |
| 357 | 20240313 | 141900 | 6302550000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 358 | 20240313 | 141800 | 6302550000 | 43550 | 43600 | 43600 | 43550 | 139 |
| 359 | 20240313 | 141700 | 6296490850 | 43550 | 43600 | 43600 | 43550 | 121 |
| 360 | 20240313 | 141600 | 6291217150 | 43600 | 43600 | 43600 | 43550 | 278 |
| 361 | 20240313 | 141500 | 6279100000 | 43650 | 43550 | 43650 | 43550 | 187 |
| 362 | 20240313 | 141400 | 6270950950 | 43600 | 43600 | 43650 | 43600 | 194 |
| 363 | 20240313 | 141300 | 6262492350 | 43600 | 43650 | 43650 | 43600 | 76 |
| 364 | 20240313 | 141200 | 6259177250 | 43600 | 43650 | 43650 | 43600 | 112 |
| 365 | 20240313 | 141100 | 6254289150 | 43650 | 43600 | 43650 | 43600 | 53 |
| 366 | 20240313 | 141000 | 6251975950 | 43600 | 43600 | 43600 | 43600 | 695 |
| 367 | 20240313 | 140900 | 6221673950 | 43600 | 43600 | 43650 | 43550 | 164 |
| 368 | 20240313 | 140800 | 6214522250 | 43600 | 43650 | 43650 | 43600 | 403 |
| 369 | 20240313 | 140700 | 6196949350 | 43600 | 43550 | 43600 | 43550 | 613 |
| 370 | 20240313 | 140600 | 6170227500 | 43550 | 43600 | 43600 | 43550 | 232 |
| 371 | 20240313 | 140500 | 6160113250 | 43550 | 43550 | 43600 | 43550 | 71 |
| 372 | 20240313 | 140400 | 6157018350 | 43600 | 43550 | 43600 | 43550 | 77 |
| 373 | 20240313 | 140300 | 6153662850 | 43550 | 43550 | 43550 | 43550 | 514 |
| 374 | 20240313 | 140200 | 6131278150 | 43500 | 43550 | 43600 | 43500 | 554 |
| 375 | 20240313 | 140100 | 6107147200 | 43550 | 43500 | 43550 | 43450 | 1837 |
| 376 | 20240313 | 140000 | 6027316300 | 43550 | 43500 | 43550 | 43500 | 76 |
| 377 | 20240313 | 135900 | 6024009850 | 43500 | 43500 | 43550 | 43500 | 383 |
| 378 | 20240313 | 135800 | 6007349300 | 43500 | 43500 | 43550 | 43500 | 293 |
| 379 | 20240313 | 135700 | 5994603750 | 43500 | 43500 | 43550 | 43450 | 121 |
| 380 | 20240313 | 135600 | 5989340900 | 43500 | 43500 | 43550 | 43500 | 806 |
| 381 | 20240313 | 135500 | 5954267350 | 43550 | 43500 | 43550 | 43450 | 1076 |
| 382 | 20240313 | 135400 | 5907488950 | 43500 | 43500 | 43550 | 43500 | 120 |
| 383 | 20240313 | 135300 | 5902267750 | 43500 | 43500 | 43500 | 43500 | 35 |
| 384 | 20240313 | 135200 | 5900745250 | 43500 | 43550 | 43550 | 43500 | 1660 |
| 385 | 20240313 | 135100 | 5828527850 | 43550 | 43600 | 43600 | 43550 | 133 |
| 386 | 20240313 | 135000 | 5822731800 | 43600 | 43600 | 43600 | 43600 | 33 |
| 387 | 20240313 | 134900 | 5821293000 | 43600 | 43650 | 43650 | 43550 | 303 |
| 388 | 20240313 | 134800 | 5808089500 | 43600 | 43600 | 43600 | 43550 | 139 |
| 389 | 20240313 | 134700 | 5802032550 | 43550 | 43600 | 43600 | 43550 | 151 |
| 390 | 20240313 | 134600 | 5795456400 | 43650 | 43550 | 43650 | 43550 | 107 |
| 391 | 20240313 | 134500 | 5790786050 | 43550 | 43600 | 43650 | 43550 | 170 |
| 392 | 20240313 | 134400 | 5783374850 | 43650 | 43600 | 43650 | 43600 | 92 |
| 393 | 20240313 | 134300 | 5779362150 | 43600 | 43600 | 43600 | 43600 | 78 |
| 394 | 20240313 | 134200 | 5775961350 | 43600 | 43500 | 43600 | 43500 | 1099 |
| 395 | 20240313 | 134100 | 5728094000 | 43550 | 43550 | 43550 | 43550 | 240 |
| 396 | 20240313 | 134000 | 5717642000 | 43550 | 43550 | 43600 | 43550 | 157 |
| 397 | 20240313 | 133900 | 5710804150 | 43550 | 43600 | 43600 | 43550 | 837 |
| 398 | 20240313 | 133800 | 5674349100 | 43600 | 43550 | 43600 | 43550 | 35 |
| 399 | 20240313 | 133700 | 5672823200 | 43650 | 43650 | 43650 | 43550 | 420 |
| 400 | 20240313 | 133600 | 5654513850 | 43600 | 43600 | 43650 | 43600 | 92 |
| 401 | 20240313 | 133500 | 5650502400 | 43650 | 43600 | 43700 | 43600 | 256 |
| 402 | 20240313 | 133400 | 5639336300 | 43650 | 43600 | 43650 | 43600 | 74 |
| 403 | 20240313 | 133300 | 5636106750 | 43650 | 43650 | 43700 | 43600 | 166 |
| 404 | 20240313 | 133200 | 5628868000 | 43650 | 43650 | 43650 | 43650 | 134 |
| 405 | 20240313 | 133100 | 5623018900 | 43700 | 43700 | 43700 | 43700 | 23 |
| 406 | 20240313 | 133000 | 5622013800 | 43650 | 43750 | 43750 | 43650 | 122 |
| 407 | 20240313 | 132900 | 5616677950 | 43750 | 43750 | 43750 | 43750 | 550 |
| 408 | 20240313 | 132800 | 5592615450 | 43750 | 43600 | 43800 | 43550 | 3585 |
| 409 | 20240313 | 132700 | 5436142550 | 43600 | 43650 | 43650 | 43500 | 3413 |
| 410 | 20240313 | 132600 | 5287468200 | 43650 | 43650 | 43650 | 43650 | 24 |
| 411 | 20240313 | 132500 | 5286420600 | 43650 | 43700 | 43700 | 43650 | 3 |
| 412 | 20240313 | 132400 | 5286289600 | 43700 | 43750 | 43750 | 43650 | 70 |
| 413 | 20240313 | 132300 | 5283229400 | 43750 | 43750 | 43750 | 43650 | 319 |
| 414 | 20240313 | 132200 | 5269292150 | 43800 | 43800 | 43800 | 43800 | 20 |
| 415 | 20240313 | 132100 | 5268416150 | 43650 | 43700 | 43750 | 43650 | 191 |
| 416 | 20240313 | 132000 | 5260068400 | 43700 | 43800 | 43800 | 43700 | 83 |
| 417 | 20240313 | 131900 | 5256436000 | 43800 | 43700 | 43800 | 43700 | 321 |
| 418 | 20240313 | 131800 | 5242382500 | 43650 | 43700 | 43750 | 43650 | 104 |
| 419 | 20240313 | 131700 | 5237838900 | 43800 | 43700 | 43800 | 43700 | 1912 |
| 420 | 20240313 | 131600 | 5154156400 | 43700 | 43650 | 43700 | 43600 | 1190 |
| 421 | 20240313 | 131500 | 5102204750 | 43550 | 43600 | 43650 | 43550 | 468 |
| 422 | 20240313 | 131400 | 5081804450 | 43600 | 43600 | 43650 | 43600 | 40 |
| 423 | 20240313 | 131300 | 5080058950 | 43600 | 43650 | 43700 | 43600 | 1105 |
| 424 | 20240313 | 131200 | 5031865500 | 43650 | 43600 | 43650 | 43550 | 628 |
| 425 | 20240313 | 131100 | 5004475700 | 43600 | 43550 | 43600 | 43550 | 21 |
| 426 | 20240313 | 131000 | 5003560350 | 43600 | 43600 | 43600 | 43600 | 13 |
| 427 | 20240313 | 130900 | 5002993550 | 43550 | 43600 | 43600 | 43550 | 68 |
| 428 | 20240313 | 130800 | 5000029600 | 43550 | 43600 | 43600 | 43550 | 126 |
| 429 | 20240313 | 130700 | 4994536250 | 43600 | 43550 | 43600 | 43550 | 129 |
| 430 | 20240313 | 130600 | 4988912250 | 43600 | 43550 | 43600 | 43550 | 269 |
| 431 | 20240313 | 130500 | 4977190400 | 43600 | 43600 | 43600 | 43600 | 343 |
| 432 | 20240313 | 130400 | 4962235600 | 43550 | 43600 | 43600 | 43550 | 1198 |
| 433 | 20240313 | 130300 | 4910003800 | 43650 | 43650 | 43650 | 43600 | 219 |
| 434 | 20240313 | 130200 | 4900445250 | 43650 | 43700 | 43700 | 43650 | 320 |
| 435 | 20240313 | 130100 | 4886477200 | 43700 | 43650 | 43700 | 43650 | 52 |
| 436 | 20240313 | 130000 | 4884205800 | 43650 | 43650 | 43700 | 43650 | 49 |
| 437 | 20240313 | 125900 | 4882065450 | 43650 | 43700 | 43700 | 43650 | 30 |
| 438 | 20240313 | 125800 | 4880755450 | 43650 | 43650 | 43700 | 43650 | 169 |
| 439 | 20240313 | 125700 | 4873377100 | 43650 | 43700 | 43700 | 43650 | 175 |
| 440 | 20240313 | 125600 | 4865735900 | 43650 | 43700 | 43700 | 43650 | 36 |
| 441 | 20240313 | 125500 | 4864162800 | 43650 | 43700 | 43700 | 43650 | 691 |
| 442 | 20240313 | 125400 | 4833999150 | 43650 | 43700 | 43700 | 43650 | 58 |
| 443 | 20240313 | 125300 | 4831465350 | 43650 | 43700 | 43700 | 43650 | 503 |
| 444 | 20240313 | 125200 | 4809495350 | 43700 | 43750 | 43750 | 43700 | 172 |
| 445 | 20240313 | 125100 | 4801977450 | 43700 | 43750 | 43750 | 43700 | 213 |
| 446 | 20240313 | 125000 | 4792667750 | 43700 | 43750 | 43750 | 43700 | 108 |
| 447 | 20240313 | 124900 | 4787945250 | 43750 | 43700 | 43750 | 43700 | 131 |
| 448 | 20240313 | 124800 | 4782219050 | 43700 | 43700 | 43750 | 43700 | 154 |
| 449 | 20240313 | 124700 | 4775487300 | 43700 | 43750 | 43750 | 43700 | 93 |
| 450 | 20240313 | 124600 | 4771422250 | 43750 | 43750 | 43750 | 43700 | 162 |
| 451 | 20240313 | 124500 | 4764338250 | 43700 | 43700 | 43800 | 43700 | 258 |
| 452 | 20240313 | 124400 | 4753062650 | 43700 | 43800 | 43800 | 43700 | 165 |
| 453 | 20240313 | 124300 | 4745850150 | 43750 | 43700 | 43800 | 43700 | 568 |
| 454 | 20240313 | 124200 | 4721001300 | 43750 | 43700 | 43750 | 43700 | 83 |
| 455 | 20240313 | 124100 | 4717373850 | 43750 | 43750 | 43750 | 43750 | 166 |
| 456 | 20240313 | 124000 | 4710111350 | 43750 | 43750 | 43750 | 43700 | 426 |
| 457 | 20240313 | 123900 | 4691476850 | 43750 | 43800 | 43800 | 43750 | 100 |
| 458 | 20240313 | 123800 | 4687100650 | 43800 | 43800 | 43800 | 43750 | 208 |
| 459 | 20240313 | 123700 | 4677994400 | 43800 | 43750 | 43800 | 43750 | 276 |
| 460 | 20240313 | 123600 | 4665916900 | 43750 | 43800 | 43850 | 43750 | 139 |
| 461 | 20240313 | 123500 | 4659830500 | 43800 | 43800 | 43800 | 43750 | 389 |
| 462 | 20240313 | 123400 | 4642794800 | 43800 | 43800 | 43800 | 43750 | 119 |
| 463 | 20240313 | 123300 | 4637585800 | 43800 | 43800 | 43800 | 43750 | 200 |
| 464 | 20240313 | 123200 | 4628832500 | 43800 | 43800 | 43800 | 43800 | 1 |
| 465 | 20240313 | 123100 | 4628788700 | 43800 | 43750 | 43800 | 43750 | 80 |
| 466 | 20240313 | 123000 | 4625287200 | 43750 | 43750 | 43800 | 43750 | 495 |
| 467 | 20240313 | 122900 | 4603629950 | 43750 | 43750 | 43750 | 43750 | 103 |
| 468 | 20240313 | 122800 | 4599123700 | 43750 | 43750 | 43750 | 43700 | 41 |
| 469 | 20240313 | 122700 | 4597330150 | 43750 | 43750 | 43750 | 43700 | 285 |
| 470 | 20240313 | 122600 | 4584870900 | 43750 | 43800 | 43800 | 43750 | 561 |
| 471 | 20240313 | 122500 | 4560325350 | 43800 | 43750 | 43800 | 43750 | 82 |
| 472 | 20240313 | 122400 | 4556736250 | 43800 | 43800 | 43800 | 43750 | 153 |
| 473 | 20240313 | 122300 | 4550040950 | 43750 | 43750 | 43800 | 43750 | 95 |
| 474 | 20240313 | 122200 | 4545883000 | 43800 | 43800 | 43800 | 43750 | 121 |
| 475 | 20240313 | 122100 | 4540586250 | 43750 | 43750 | 43800 | 43750 | 98 |
| 476 | 20240313 | 122000 | 4536297750 | 43800 | 43750 | 43800 | 43750 | 130 |
| 477 | 20240313 | 121900 | 4530607750 | 43800 | 43750 | 43800 | 43750 | 139 |
| 478 | 20240313 | 121800 | 4524524900 | 43800 | 43750 | 43800 | 43750 | 97 |
| 479 | 20240313 | 121700 | 4520279650 | 43750 | 43800 | 43800 | 43750 | 112 |
| 480 | 20240313 | 121600 | 4515377550 | 43800 | 43800 | 43800 | 43800 | 116 |
| 481 | 20240313 | 121500 | 4510296750 | 43800 | 43800 | 43850 | 43750 | 1157 |
| 482 | 20240313 | 121400 | 4459630950 | 43850 | 43800 | 43850 | 43800 | 148 |
| 483 | 20240313 | 121300 | 4453146100 | 43850 | 43850 | 43850 | 43800 | 92 |
| 484 | 20240313 | 121200 | 4449114950 | 43800 | 43800 | 43850 | 43800 | 287 |
| 485 | 20240313 | 121100 | 4436544250 | 43850 | 43800 | 43850 | 43800 | 110 |
| 486 | 20240313 | 121000 | 4431723700 | 43850 | 43850 | 43850 | 43800 | 84 |
| 487 | 20240313 | 120900 | 4428043800 | 43850 | 43800 | 43850 | 43800 | 125 |
| 488 | 20240313 | 120800 | 4422567400 | 43850 | 43800 | 43850 | 43800 | 351 |
| 489 | 20240313 | 120700 | 4407190050 | 43800 | 43850 | 43850 | 43800 | 84 |
| 490 | 20240313 | 120600 | 4403508650 | 43850 | 43850 | 43850 | 43800 | 191 |
| 491 | 20240313 | 120500 | 4395138800 | 43800 | 43800 | 43850 | 43800 | 130 |
| 492 | 20240313 | 120400 | 4389442300 | 43800 | 43800 | 43850 | 43800 | 60 |
| 493 | 20240313 | 120300 | 4386811550 | 43800 | 43850 | 43850 | 43800 | 158 |
| 494 | 20240313 | 120200 | 4379885600 | 43850 | 43800 | 43850 | 43800 | 169 |
| 495 | 20240313 | 120100 | 4372477500 | 43850 | 43850 | 43850 | 43850 | 121 |
| 496 | 20240313 | 120000 | 4367171650 | 43800 | 43900 | 43900 | 43800 | 227 |
| 497 | 20240313 | 115900 | 4357218350 | 43900 | 43900 | 43900 | 43900 | 40 |
| 498 | 20240313 | 115800 | 4355462350 | 43850 | 43900 | 43900 | 43850 | 91 |
| 499 | 20240313 | 115700 | 4351469950 | 43850 | 43850 | 43900 | 43850 | 312 |
| 500 | 20240313 | 115600 | 4337786400 | 43900 | 43900 | 43900 | 43850 | 281 |
| 501 | 20240313 | 115500 | 4325457050 | 43850 | 43900 | 43900 | 43850 | 249 |
| 502 | 20240313 | 115400 | 4314537300 | 43850 | 43850 | 43900 | 43850 | 472 |
| 503 | 20240313 | 115300 | 4293836100 | 43900 | 43850 | 43900 | 43850 | 491 |
| 504 | 20240313 | 115200 | 4272301700 | 43900 | 43900 | 43900 | 43850 | 126 |
| 505 | 20240313 | 115100 | 4266773800 | 43850 | 43900 | 43900 | 43850 | 103 |
| 506 | 20240313 | 115000 | 4262254200 | 43900 | 43900 | 43900 | 43850 | 354 |
| 507 | 20240313 | 114900 | 4246719650 | 43900 | 43900 | 43900 | 43900 | 257 |
| 508 | 20240313 | 114800 | 4235437350 | 43900 | 43900 | 43950 | 43900 | 179 |
| 509 | 20240313 | 114700 | 4227577250 | 43950 | 43950 | 43950 | 43900 | 8 |
| 510 | 20240313 | 114600 | 4227225750 | 44000 | 43950 | 44000 | 43900 | 130 |
| 511 | 20240313 | 114500 | 4221511650 | 43900 | 43950 | 43950 | 43900 | 98 |
| 512 | 20240313 | 114400 | 4217209300 | 43950 | 44050 | 44050 | 43900 | 667 |
| 513 | 20240313 | 114300 | 4187852300 | 44050 | 44100 | 44100 | 44000 | 341 |
| 514 | 20240313 | 114200 | 4172829700 | 44000 | 44050 | 44100 | 44000 | 187 |
| 515 | 20240313 | 114100 | 4164594950 | 44000 | 44000 | 44050 | 44000 | 71 |
| 516 | 20240313 | 114000 | 4161470600 | 44000 | 44000 | 44050 | 43900 | 77 |
| 517 | 20240313 | 113900 | 4158085450 | 43900 | 43950 | 44000 | 43900 | 346 |
| 518 | 20240313 | 113800 | 4142863400 | 43950 | 43900 | 43950 | 43900 | 252 |
| 519 | 20240313 | 113700 | 4131792000 | 43900 | 43900 | 43950 | 43900 | 560 |
| 520 | 20240313 | 113600 | 4107203000 | 43950 | 43950 | 43950 | 43900 | 126 |
| 521 | 20240313 | 113500 | 4101668800 | 43950 | 43900 | 43950 | 43900 | 128 |
| 522 | 20240313 | 113400 | 4096047250 | 43950 | 44000 | 44000 | 43900 | 550 |
| 523 | 20240313 | 113300 | 4071876150 | 43950 | 43950 | 44000 | 43900 | 287 |
| 524 | 20240313 | 113200 | 4059255900 | 43950 | 43900 | 43950 | 43900 | 110 |
| 525 | 20240313 | 113100 | 4054424400 | 43950 | 43950 | 43950 | 43900 | 155 |
| 526 | 20240313 | 113000 | 4047617000 | 43950 | 43950 | 43950 | 43900 | 91 |
| 527 | 20240313 | 112900 | 4043618450 | 43900 | 43950 | 44000 | 43900 | 366 |
| 528 | 20240313 | 112800 | 4027543550 | 43950 | 43950 | 44000 | 43950 | 167 |
| 529 | 20240313 | 112700 | 4020201900 | 43950 | 43950 | 44000 | 43950 | 200 |
| 530 | 20240313 | 112600 | 4011409900 | 44000 | 43950 | 44000 | 43950 | 230 |
| 531 | 20240313 | 112500 | 4001297900 | 44000 | 43950 | 44000 | 43950 | 61 |
| 532 | 20240313 | 112400 | 3998614950 | 44000 | 43950 | 44000 | 43900 | 287 |
| 533 | 20240313 | 112300 | 3985998450 | 43950 | 43900 | 43950 | 43900 | 229 |
| 534 | 20240313 | 112200 | 3975942750 | 43900 | 43900 | 43900 | 43900 | 185 |
| 535 | 20240313 | 112100 | 3967821250 | 43850 | 43900 | 43900 | 43850 | 323 |
| 536 | 20240313 | 112000 | 3953654150 | 43900 | 43900 | 43900 | 43850 | 820 |
| 537 | 20240313 | 111900 | 3917661550 | 43950 | 43900 | 43950 | 43900 | 653 |
| 538 | 20240313 | 111800 | 3888989500 | 43950 | 43950 | 43950 | 43900 | 123 |
| 539 | 20240313 | 111700 | 3883584700 | 43950 | 44000 | 44000 | 43950 | 220 |
| 540 | 20240313 | 111600 | 3873912700 | 43950 | 44000 | 44000 | 43950 | 239 |
| 541 | 20240313 | 111500 | 3863407050 | 43950 | 44000 | 44000 | 43950 | 80 |
| 542 | 20240313 | 111400 | 3859887950 | 44000 | 44000 | 44000 | 44000 | 52 |
| 543 | 20240313 | 111300 | 3857599950 | 44000 | 43950 | 44000 | 43950 | 23 |
| 544 | 20240313 | 111200 | 3856588100 | 43950 | 43950 | 43950 | 43900 | 660 |
| 545 | 20240313 | 111100 | 3827582000 | 43950 | 43950 | 43950 | 43900 | 704 |
| 546 | 20240313 | 111000 | 3796647100 | 43950 | 44000 | 44000 | 43950 | 29 |
| 547 | 20240313 | 110900 | 3795371150 | 44000 | 44000 | 44000 | 43950 | 664 |
| 548 | 20240313 | 110800 | 3766178300 | 44050 | 44050 | 44050 | 44000 | 1727 |
| 549 | 20240313 | 110700 | 3690188750 | 44050 | 44150 | 44150 | 44000 | 578 |
| 550 | 20240313 | 110600 | 3664724550 | 44150 | 44100 | 44250 | 44050 | 1325 |
| 551 | 20240313 | 110500 | 3606265200 | 44150 | 44250 | 44250 | 44100 | 843 |
| 552 | 20240313 | 110400 | 3569021950 | 44250 | 44300 | 44300 | 44250 | 183 |
| 553 | 20240313 | 110300 | 3560921750 | 44300 | 44300 | 44300 | 44250 | 689 |
| 554 | 20240313 | 110200 | 3530404000 | 44300 | 44300 | 44300 | 44250 | 563 |
| 555 | 20240313 | 110100 | 3505486100 | 44300 | 44300 | 44300 | 44250 | 353 |
| 556 | 20240313 | 110000 | 3489849400 | 44250 | 44300 | 44300 | 44250 | 498 |
| 557 | 20240313 | 105900 | 3467800450 | 44300 | 44300 | 44300 | 44250 | 382 |
| 558 | 20240313 | 105800 | 3450878900 | 44250 | 44300 | 44300 | 44250 | 318 |
| 559 | 20240313 | 105700 | 3436795950 | 44250 | 44300 | 44350 | 44200 | 445 |
| 560 | 20240313 | 105600 | 3417097150 | 44300 | 44300 | 44350 | 44250 | 1361 |
| 561 | 20240313 | 105500 | 3356806300 | 44300 | 44300 | 44300 | 44200 | 255 |
| 562 | 20240313 | 105400 | 3345519550 | 44200 | 44200 | 44300 | 44150 | 3122 |
| 563 | 20240313 | 105300 | 3207411100 | 44200 | 44150 | 44200 | 44150 | 201 |
| 564 | 20240313 | 105200 | 3198526950 | 44200 | 44250 | 44250 | 44150 | 335 |
| 565 | 20240313 | 105100 | 3183717200 | 44200 | 44200 | 44250 | 44200 | 514 |
| 566 | 20240313 | 105000 | 3160981850 | 44250 | 44250 | 44250 | 44200 | 591 |
| 567 | 20240313 | 104900 | 3134835200 | 44250 | 44200 | 44250 | 44200 | 247 |
| 568 | 20240313 | 104800 | 3123905850 | 44200 | 44200 | 44250 | 44200 | 238 |
| 569 | 20240313 | 104700 | 3113377800 | 44200 | 44250 | 44250 | 44200 | 558 |
| 570 | 20240313 | 104600 | 3088709050 | 44250 | 44000 | 44250 | 44000 | 5865 |
| 571 | 20240313 | 104500 | 2830106150 | 44000 | 44000 | 44000 | 43950 | 959 |
| 572 | 20240313 | 104400 | 2787911200 | 44000 | 44000 | 44000 | 43950 | 240 |
| 573 | 20240313 | 104300 | 2777352700 | 44000 | 43950 | 44000 | 43950 | 173 |
| 574 | 20240313 | 104200 | 2769740800 | 43950 | 44000 | 44000 | 43950 | 331 |
| 575 | 20240313 | 104100 | 2755181350 | 44000 | 44000 | 44000 | 43950 | 254 |
| 576 | 20240313 | 104000 | 2744007350 | 44000 | 43950 | 44000 | 43950 | 921 |
| 577 | 20240313 | 103900 | 2703517300 | 44000 | 43950 | 44000 | 43950 | 386 |
| 578 | 20240313 | 103800 | 2686536200 | 44000 | 44000 | 44000 | 43950 | 262 |
| 579 | 20240313 | 103700 | 2675008550 | 44000 | 44050 | 44050 | 43950 | 788 |
| 580 | 20240313 | 103600 | 2640336100 | 44050 | 44000 | 44050 | 44000 | 295 |
| 581 | 20240313 | 103500 | 2627343350 | 44000 | 44000 | 44050 | 44000 | 615 |
| 582 | 20240313 | 103400 | 2600264600 | 44050 | 44050 | 44050 | 44000 | 272 |
| 583 | 20240313 | 103300 | 2588286050 | 44000 | 44050 | 44050 | 44000 | 232 |
| 584 | 20240313 | 103200 | 2578068300 | 44050 | 44050 | 44050 | 44000 | 420 |
| 585 | 20240313 | 103100 | 2559581550 | 44050 | 44050 | 44050 | 44000 | 260 |
| 586 | 20240313 | 103000 | 2548131050 | 44050 | 44000 | 44050 | 43950 | 449 |
| 587 | 20240313 | 102900 | 2528373800 | 44000 | 44050 | 44050 | 43950 | 321 |
| 588 | 20240313 | 102800 | 2514250950 | 44000 | 44050 | 44050 | 43950 | 1078 |
| 589 | 20240313 | 102700 | 2466816400 | 44000 | 44000 | 44050 | 43950 | 1235 |
| 590 | 20240313 | 102600 | 2412436600 | 44050 | 44050 | 44050 | 43950 | 253 |
| 591 | 20240313 | 102500 | 2401304100 | 44050 | 44050 | 44100 | 44000 | 246 |
| 592 | 20240313 | 102400 | 2390465050 | 44050 | 44050 | 44100 | 44000 | 386 |
| 593 | 20240313 | 102300 | 2373468700 | 44050 | 44100 | 44100 | 44000 | 392 |
| 594 | 20240313 | 102200 | 2356210450 | 44100 | 44050 | 44100 | 44000 | 340 |
| 595 | 20240313 | 102100 | 2341231700 | 44050 | 44050 | 44050 | 44000 | 166 |
| 596 | 20240313 | 102000 | 2333920450 | 44050 | 44100 | 44100 | 44050 | 1380 |
| 597 | 20240313 | 101900 | 2273123250 | 44100 | 44050 | 44150 | 44050 | 644 |
| 598 | 20240313 | 101800 | 2244722450 | 44100 | 44050 | 44150 | 44000 | 1507 |
| 599 | 20240313 | 101700 | 2178285950 | 44050 | 44000 | 44050 | 44000 | 305 |
| 600 | 20240313 | 101600 | 2164861000 | 44000 | 43950 | 44000 | 43950 | 123 |
| 601 | 20240313 | 101500 | 2159449500 | 43950 | 44000 | 44000 | 43900 | 523 |
| 602 | 20240313 | 101400 | 2136456600 | 44000 | 43950 | 44050 | 43900 | 764 |
| 603 | 20240313 | 101300 | 2102864700 | 43900 | 44000 | 44050 | 43900 | 791 |
| 604 | 20240313 | 101200 | 2068109750 | 44000 | 43950 | 44000 | 43950 | 581 |
| 605 | 20240313 | 101100 | 2042547150 | 44000 | 44000 | 44000 | 43950 | 381 |
| 606 | 20240313 | 101000 | 2025786450 | 44000 | 44050 | 44050 | 43950 | 982 |
| 607 | 20240313 | 100900 | 1982598300 | 44050 | 44000 | 44050 | 43950 | 744 |
| 608 | 20240313 | 100800 | 1949850400 | 44000 | 44000 | 44000 | 43950 | 402 |
| 609 | 20240313 | 100700 | 1932167700 | 44000 | 43850 | 44000 | 43850 | 1585 |
| 610 | 20240313 | 100600 | 1862491200 | 43850 | 43800 | 43950 | 43700 | 3476 |
| 611 | 20240313 | 100500 | 1709994250 | 43750 | 43750 | 43800 | 43750 | 293 |
| 612 | 20240313 | 100400 | 1697174300 | 43750 | 43650 | 43750 | 43650 | 482 |
| 613 | 20240313 | 100300 | 1676114750 | 43750 | 43700 | 43750 | 43650 | 448 |
| 614 | 20240313 | 100200 | 1656537950 | 43700 | 43750 | 43750 | 43700 | 270 |
| 615 | 20240313 | 100100 | 1644737550 | 43800 | 43700 | 43800 | 43700 | 68 |
| 616 | 20240313 | 100000 | 1641765050 | 43800 | 43750 | 43800 | 43700 | 1068 |
| 617 | 20240313 | 095900 | 1595042100 | 43800 | 43750 | 43800 | 43750 | 68 |
| 618 | 20240313 | 095800 | 1592066400 | 43750 | 43750 | 43800 | 43700 | 1396 |
| 619 | 20240313 | 095700 | 1531018150 | 43750 | 43750 | 43800 | 43750 | 291 |
| 620 | 20240313 | 095600 | 1518285800 | 43750 | 43750 | 43800 | 43750 | 274 |
| 621 | 20240313 | 095500 | 1506295100 | 43800 | 43800 | 43800 | 43750 | 6 |
| 622 | 20240313 | 095400 | 1506032400 | 43750 | 43800 | 43800 | 43750 | 96 |
| 623 | 20240313 | 095300 | 1501830750 | 43750 | 43750 | 43800 | 43750 | 259 |
| 624 | 20240313 | 095200 | 1490496250 | 43800 | 43800 | 43800 | 43800 | 102 |
| 625 | 20240313 | 095100 | 1486028650 | 43750 | 43800 | 43800 | 43750 | 341 |
| 626 | 20240313 | 095000 | 1471099650 | 43800 | 43800 | 43850 | 43800 | 206 |
| 627 | 20240313 | 094900 | 1462076700 | 43850 | 43800 | 43850 | 43800 | 245 |
| 628 | 20240313 | 094800 | 1451339550 | 43800 | 43800 | 43800 | 43750 | 43 |
| 629 | 20240313 | 094700 | 1449456500 | 43800 | 43850 | 43850 | 43700 | 145 |
| 630 | 20240313 | 094600 | 1443112400 | 43800 | 43700 | 43850 | 43700 | 549 |
| 631 | 20240313 | 094500 | 1419072550 | 43750 | 43750 | 43750 | 43700 | 268 |
| 632 | 20240313 | 094400 | 1407355750 | 43750 | 43800 | 43800 | 43750 | 309 |
| 633 | 20240313 | 094300 | 1393836750 | 43750 | 43750 | 43750 | 43700 | 193 |
| 634 | 20240313 | 094200 | 1385393250 | 43750 | 43700 | 43750 | 43700 | 166 |
| 635 | 20240313 | 094100 | 1378135350 | 43750 | 43700 | 43750 | 43650 | 371 |
| 636 | 20240313 | 094000 | 1361911750 | 43700 | 43700 | 43750 | 43700 | 265 |
| 637 | 20240313 | 093900 | 1350329600 | 43700 | 43700 | 43750 | 43650 | 311 |
| 638 | 20240313 | 093800 | 1336736850 | 43700 | 43650 | 43700 | 43650 | 382 |
| 639 | 20240313 | 093700 | 1320059800 | 43700 | 43700 | 43700 | 43700 | 26 |
| 640 | 20240313 | 093600 | 1318923600 | 43700 | 43750 | 43750 | 43650 | 676 |
| 641 | 20240313 | 093500 | 1289383800 | 43750 | 43750 | 43750 | 43750 | 227 |
| 642 | 20240313 | 093400 | 1279452550 | 43750 | 43650 | 43750 | 43650 | 866 |
| 643 | 20240313 | 093300 | 1241618450 | 43650 | 43600 | 43700 | 43550 | 1149 |
| 644 | 20240313 | 093200 | 1191538200 | 43500 | 43600 | 43650 | 43450 | 249 |
| 645 | 20240313 | 093100 | 1180689400 | 43650 | 43500 | 43650 | 43500 | 559 |
| 646 | 20240313 | 093000 | 1156308500 | 43550 | 43550 | 43650 | 43450 | 488 |
| 647 | 20240313 | 092900 | 1135060500 | 43600 | 43550 | 43650 | 43550 | 245 |
| 648 | 20240313 | 092800 | 1124380450 | 43600 | 43700 | 43700 | 43600 | 322 |
| 649 | 20240313 | 092700 | 1110328650 | 43650 | 43450 | 43650 | 43450 | 447 |
| 650 | 20240313 | 092600 | 1090847450 | 43450 | 43500 | 43500 | 43450 | 200 |
| 651 | 20240313 | 092500 | 1082147800 | 43500 | 43500 | 43500 | 43450 | 191 |
| 652 | 20240313 | 092400 | 1073846550 | 43500 | 43500 | 43500 | 43450 | 302 |
| 653 | 20240313 | 092300 | 1060715600 | 43500 | 43450 | 43500 | 43450 | 592 |
| 654 | 20240313 | 092200 | 1034976350 | 43450 | 43550 | 43550 | 43450 | 1923 |
| 655 | 20240313 | 092100 | 951330500 | 43550 | 43550 | 43550 | 43550 | 269 |
| 656 | 20240313 | 092000 | 939615550 | 43500 | 43750 | 43750 | 43500 | 679 |
| 657 | 20240313 | 091900 | 910017400 | 43750 | 43600 | 43750 | 43600 | 386 |
| 658 | 20240313 | 091800 | 893154500 | 43600 | 43750 | 43750 | 43600 | 994 |
| 659 | 20240313 | 091700 | 849720700 | 43750 | 43700 | 43800 | 43700 | 511 |
| 660 | 20240313 | 091600 | 827362050 | 43750 | 43750 | 43800 | 43700 | 188 |
| 661 | 20240313 | 091500 | 819140300 | 43750 | 43800 | 43800 | 43700 | 356 |
| 662 | 20240313 | 091400 | 803560500 | 43800 | 43650 | 43800 | 43650 | 481 |
| 663 | 20240313 | 091300 | 782518800 | 43700 | 43650 | 43700 | 43500 | 807 |
| 664 | 20240313 | 091200 | 747348050 | 43650 | 43650 | 43700 | 43650 | 254 |
| 665 | 20240313 | 091100 | 736260400 | 43650 | 43650 | 43700 | 43650 | 208 |
| 666 | 20240313 | 091000 | 727172550 | 43700 | 43500 | 43750 | 43500 | 1564 |
| 667 | 20240313 | 090900 | 659083950 | 43450 | 43500 | 43500 | 43450 | 557 |
| 668 | 20240313 | 090800 | 634862050 | 43550 | 43600 | 43600 | 43500 | 225 |
| 669 | 20240313 | 090700 | 625066550 | 43550 | 43500 | 43550 | 43450 | 554 |
| 670 | 20240313 | 090600 | 600965050 | 43500 | 43400 | 43500 | 43400 | 993 |
| 671 | 20240313 | 090500 | 557855650 | 43400 | 43550 | 43550 | 43400 | 3534 |
| 672 | 20240313 | 090400 | 404285350 | 43550 | 43550 | 43600 | 43500 | 806 |
| 673 | 20240313 | 090300 | 369184300 | 43600 | 43550 | 43600 | 43500 | 1612 |
| 674 | 20240313 | 090200 | 299040250 | 43500 | 43600 | 43600 | 43500 | 1032 |
| 675 | 20240313 | 090100 | 254101300 | 43650 | 43750 | 43750 | 43550 | 2491 |
| 676 | 20240313 | 090000 | 145369900 | 43850 | 43850 | 43900 | 43650 | 3315 |