37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 201800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 3 | 20240312 | 201700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20240312 | 201600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20240312 | 201500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20240312 | 201400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20240312 | 201300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20240312 | 201200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20240312 | 201100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20240312 | 201000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20240312 | 200900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20240312 | 200800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20240312 | 200700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20240312 | 200600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20240312 | 200500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20240312 | 200400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20240312 | 200300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20240312 | 200200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20240312 | 200100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20240312 | 200000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20240312 | 195900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20240312 | 195800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20240312 | 195700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20240312 | 195600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20240312 | 195500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20240312 | 195400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20240312 | 195300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20240312 | 195200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20240312 | 195100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20240312 | 195000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20240312 | 194900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20240312 | 194800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 33 | 20240312 | 194700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20240312 | 194600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20240312 | 194500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20240312 | 194400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20240312 | 194300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20240312 | 194200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20240312 | 194100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20240312 | 194000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20240312 | 193900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20240312 | 193800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20240312 | 193700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20240312 | 193600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20240312 | 193500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20240312 | 193400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20240312 | 193300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20240312 | 193200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20240312 | 193100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20240312 | 193000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20240312 | 192900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20240312 | 192800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20240312 | 192700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20240312 | 192600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20240312 | 192500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20240312 | 192400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20240312 | 192300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20240312 | 192200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20240312 | 192100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20240312 | 192000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20240312 | 191900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20240312 | 191800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 63 | 20240312 | 191700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20240312 | 191600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20240312 | 191500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20240312 | 191400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20240312 | 191300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20240312 | 191200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20240312 | 191100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20240312 | 191000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20240312 | 190900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20240312 | 190800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20240312 | 190700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20240312 | 190600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20240312 | 190500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20240312 | 190400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20240312 | 190300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20240312 | 190200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20240312 | 190100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20240312 | 190000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20240312 | 185900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20240312 | 185800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20240312 | 185700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20240312 | 185600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20240312 | 185500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20240312 | 185400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20240312 | 185300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20240312 | 185200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20240312 | 185100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20240312 | 185000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20240312 | 184900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20240312 | 184800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 93 | 20240312 | 184700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20240312 | 184600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20240312 | 184500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20240312 | 184400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20240312 | 184300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20240312 | 184200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20240312 | 184100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20240312 | 184000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20240312 | 183900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20240312 | 183800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20240312 | 183700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20240312 | 183600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20240312 | 183500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20240312 | 183400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20240312 | 183300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20240312 | 183200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20240312 | 183100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20240312 | 183000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20240312 | 182900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20240312 | 182800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20240312 | 182700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20240312 | 182600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20240312 | 182500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20240312 | 182400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20240312 | 182300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20240312 | 182200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20240312 | 182100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20240312 | 182000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20240312 | 181900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20240312 | 181800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 123 | 20240312 | 181700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20240312 | 181600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20240312 | 181500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20240312 | 181400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20240312 | 181300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20240312 | 181200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20240312 | 181100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20240312 | 181000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20240312 | 180900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20240312 | 180800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20240312 | 180700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20240312 | 180600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20240312 | 180500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20240312 | 180400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20240312 | 180300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20240312 | 180200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20240312 | 180100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20240312 | 180000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20240312 | 175900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20240312 | 175800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20240312 | 175700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20240312 | 175600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20240312 | 175500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20240312 | 175400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20240312 | 175300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20240312 | 175200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20240312 | 175100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20240312 | 175000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20240312 | 174900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20240312 | 174800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 153 | 20240312 | 174700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20240312 | 174600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20240312 | 174500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20240312 | 174400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20240312 | 174300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20240312 | 174200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20240312 | 174100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20240312 | 174000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20240312 | 173900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20240312 | 173800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20240312 | 173700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20240312 | 173600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20240312 | 173500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20240312 | 173400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20240312 | 173300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20240312 | 173200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20240312 | 173100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20240312 | 173000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20240312 | 172900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20240312 | 172800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20240312 | 172700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20240312 | 172600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20240312 | 172500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20240312 | 172400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20240312 | 172300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20240312 | 172200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20240312 | 172100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20240312 | 172000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20240312 | 171900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20240312 | 171800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 183 | 20240312 | 171700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20240312 | 171600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20240312 | 171500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20240312 | 171400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20240312 | 171300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20240312 | 171200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20240312 | 171100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20240312 | 171000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20240312 | 170900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20240312 | 170800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20240312 | 170700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20240312 | 170600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20240312 | 170500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20240312 | 170400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20240312 | 170300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20240312 | 170200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20240312 | 170100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20240312 | 170000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20240312 | 165900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20240312 | 165800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20240312 | 165700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20240312 | 165600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20240312 | 165500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20240312 | 165400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20240312 | 165300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20240312 | 165200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20240312 | 165100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20240312 | 165000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20240312 | 164900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20240312 | 164800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 213 | 20240312 | 164700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20240312 | 164600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20240312 | 164500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20240312 | 164400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20240312 | 164300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20240312 | 164200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20240312 | 164100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20240312 | 164000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20240312 | 163900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20240312 | 163800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20240312 | 163700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20240312 | 163600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20240312 | 163500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20240312 | 163400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20240312 | 163300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20240312 | 163200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20240312 | 163100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20240312 | 163000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20240312 | 162900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20240312 | 162800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20240312 | 162700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20240312 | 162600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20240312 | 162500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20240312 | 162400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20240312 | 162300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20240312 | 162200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20240312 | 162100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20240312 | 162000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20240312 | 161900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20240312 | 161800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 243 | 20240312 | 161700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20240312 | 161600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20240312 | 161500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20240312 | 161400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20240312 | 161300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20240312 | 161200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20240312 | 161100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20240312 | 161000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20240312 | 160900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20240312 | 160800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20240312 | 160700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20240312 | 160600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20240312 | 160500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20240312 | 160400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20240312 | 160300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20240312 | 160200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20240312 | 160100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20240312 | 160000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20240312 | 155900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20240312 | 155800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20240312 | 155700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20240312 | 155600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20240312 | 155500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20240312 | 155400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20240312 | 155300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20240312 | 155200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20240312 | 155100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20240312 | 155000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20240312 | 154900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20240312 | 154800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 273 | 20240312 | 154700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20240312 | 154600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20240312 | 154500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20240312 | 154400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20240312 | 154300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20240312 | 154200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20240312 | 154100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20240312 | 154000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20240312 | 153900 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20240312 | 153800 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20240312 | 153700 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20240312 | 153600 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20240312 | 153500 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20240312 | 153400 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20240312 | 153300 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20240312 | 153200 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20240312 | 153100 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 0 |
| 290 | 20240312 | 153000 | 19505417850 | 45600 | 45600 | 45600 | 45600 | 4362 |
| 291 | 20240312 | 152900 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20240312 | 152800 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 293 | 20240312 | 152700 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 294 | 20240312 | 152600 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 295 | 20240312 | 152500 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 296 | 20240312 | 152400 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 297 | 20240312 | 152300 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 298 | 20240312 | 152200 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 299 | 20240312 | 152100 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 300 | 20240312 | 152000 | 19306510650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 301 | 20240312 | 151900 | 19306510650 | 45550 | 45600 | 45600 | 45550 | 450 |
| 302 | 20240312 | 151800 | 19286004000 | 45600 | 45700 | 45700 | 45600 | 621 |
| 303 | 20240312 | 151700 | 19257667650 | 45650 | 45550 | 45700 | 45500 | 1382 |
| 304 | 20240312 | 151600 | 19194639700 | 45550 | 45550 | 45650 | 45500 | 1735 |
| 305 | 20240312 | 151500 | 19115568000 | 45650 | 45550 | 45650 | 45500 | 2058 |
| 306 | 20240312 | 151400 | 19021822400 | 45600 | 45650 | 45650 | 45550 | 1371 |
| 307 | 20240312 | 151300 | 18959311900 | 45650 | 45650 | 45700 | 45600 | 2306 |
| 308 | 20240312 | 151200 | 18854130700 | 45600 | 45700 | 45750 | 45600 | 3104 |
| 309 | 20240312 | 151100 | 18712350300 | 45700 | 45750 | 45750 | 45700 | 2166 |
| 310 | 20240312 | 151000 | 18613276100 | 45750 | 45700 | 45750 | 45650 | 1663 |
| 311 | 20240312 | 150900 | 18537237100 | 45700 | 45650 | 45750 | 45600 | 2484 |
| 312 | 20240312 | 150800 | 18423755350 | 45650 | 45550 | 45650 | 45550 | 1223 |
| 313 | 20240312 | 150700 | 18367988550 | 45600 | 45500 | 45650 | 45500 | 2568 |
| 314 | 20240312 | 150600 | 18250921600 | 45550 | 45550 | 45650 | 45500 | 2870 |
| 315 | 20240312 | 150500 | 18120074750 | 45550 | 45500 | 45600 | 45450 | 2534 |
| 316 | 20240312 | 150400 | 18004739750 | 45450 | 45400 | 45500 | 45400 | 766 |
| 317 | 20240312 | 150300 | 17969926700 | 45400 | 45400 | 45450 | 45400 | 1302 |
| 318 | 20240312 | 150200 | 17910796150 | 45400 | 45350 | 45400 | 45350 | 1061 |
| 319 | 20240312 | 150100 | 17862651400 | 45400 | 45400 | 45400 | 45350 | 1324 |
| 320 | 20240312 | 150000 | 17802549100 | 45400 | 45400 | 45400 | 45350 | 864 |
| 321 | 20240312 | 145900 | 17763343200 | 45400 | 45350 | 45400 | 45350 | 672 |
| 322 | 20240312 | 145800 | 17732858550 | 45350 | 45300 | 45400 | 45300 | 603 |
| 323 | 20240312 | 145700 | 17705510450 | 45300 | 45300 | 45400 | 45300 | 1072 |
| 324 | 20240312 | 145600 | 17656927650 | 45300 | 45350 | 45400 | 45300 | 431 |
| 325 | 20240312 | 145500 | 17637384750 | 45350 | 45350 | 45400 | 45300 | 468 |
| 326 | 20240312 | 145400 | 17616159400 | 45350 | 45350 | 45400 | 45350 | 534 |
| 327 | 20240312 | 145300 | 17591941400 | 45350 | 45400 | 45400 | 45350 | 498 |
| 328 | 20240312 | 145200 | 17569343750 | 45350 | 45350 | 45400 | 45300 | 978 |
| 329 | 20240312 | 145100 | 17525005900 | 45400 | 45300 | 45400 | 45250 | 3050 |
| 330 | 20240312 | 145000 | 17386904200 | 45350 | 45300 | 45350 | 45300 | 716 |
| 331 | 20240312 | 144900 | 17354447100 | 45300 | 45400 | 45400 | 45300 | 487 |
| 332 | 20240312 | 144800 | 17332358300 | 45350 | 45350 | 45400 | 45350 | 351 |
| 333 | 20240312 | 144700 | 17316436150 | 45400 | 45350 | 45400 | 45300 | 632 |
| 334 | 20240312 | 144600 | 17287768650 | 45350 | 45300 | 45400 | 45300 | 581 |
| 335 | 20240312 | 144500 | 17261426800 | 45300 | 45350 | 45350 | 45300 | 493 |
| 336 | 20240312 | 144400 | 17239082450 | 45350 | 45400 | 45400 | 45300 | 497 |
| 337 | 20240312 | 144300 | 17216544550 | 45400 | 45400 | 45450 | 45350 | 293 |
| 338 | 20240312 | 144200 | 17203246150 | 45350 | 45350 | 45400 | 45300 | 473 |
| 339 | 20240312 | 144100 | 17181799200 | 45400 | 45400 | 45450 | 45300 | 598 |
| 340 | 20240312 | 144000 | 17154672250 | 45400 | 45350 | 45450 | 45350 | 1262 |
| 341 | 20240312 | 143900 | 17097390750 | 45350 | 45400 | 45450 | 45350 | 2117 |
| 342 | 20240312 | 143800 | 17001215600 | 45400 | 45400 | 45400 | 45350 | 424 |
| 343 | 20240312 | 143700 | 16981978950 | 45400 | 45350 | 45450 | 45350 | 426 |
| 344 | 20240312 | 143600 | 16962639650 | 45350 | 45450 | 45450 | 45350 | 744 |
| 345 | 20240312 | 143500 | 16928875600 | 45400 | 45450 | 45450 | 45400 | 430 |
| 346 | 20240312 | 143400 | 16909345900 | 45450 | 45450 | 45450 | 45400 | 653 |
| 347 | 20240312 | 143300 | 16879688000 | 45450 | 45400 | 45450 | 45350 | 377 |
| 348 | 20240312 | 143200 | 16862572700 | 45400 | 45400 | 45450 | 45400 | 627 |
| 349 | 20240312 | 143100 | 16834096950 | 45400 | 45400 | 45450 | 45350 | 619 |
| 350 | 20240312 | 143000 | 16805986750 | 45350 | 45350 | 45400 | 45350 | 683 |
| 351 | 20240312 | 142900 | 16774984200 | 45350 | 45350 | 45400 | 45350 | 595 |
| 352 | 20240312 | 142800 | 16747995250 | 45350 | 45300 | 45350 | 45300 | 1062 |
| 353 | 20240312 | 142700 | 16699852850 | 45350 | 45300 | 45400 | 45300 | 426 |
| 354 | 20240312 | 142600 | 16680531200 | 45300 | 45300 | 45350 | 45300 | 312 |
| 355 | 20240312 | 142500 | 16666393400 | 45250 | 45350 | 45400 | 45250 | 3635 |
| 356 | 20240312 | 142400 | 16501779750 | 45350 | 45350 | 45400 | 45350 | 597 |
| 357 | 20240312 | 142300 | 16474697050 | 45400 | 45400 | 45400 | 45300 | 1747 |
| 358 | 20240312 | 142200 | 16395416550 | 45400 | 45400 | 45500 | 45400 | 531 |
| 359 | 20240312 | 142100 | 16371287150 | 45450 | 45300 | 45500 | 45300 | 2478 |
| 360 | 20240312 | 142000 | 16258771700 | 45300 | 45300 | 45350 | 45250 | 199 |
| 361 | 20240312 | 141900 | 16249757550 | 45300 | 45350 | 45400 | 45300 | 508 |
| 362 | 20240312 | 141800 | 16226727450 | 45300 | 45300 | 45350 | 45250 | 547 |
| 363 | 20240312 | 141700 | 16201949600 | 45300 | 45300 | 45400 | 45250 | 444 |
| 364 | 20240312 | 141600 | 16181828600 | 45300 | 45350 | 45400 | 45300 | 443 |
| 365 | 20240312 | 141500 | 16161746950 | 45300 | 45300 | 45400 | 45300 | 610 |
| 366 | 20240312 | 141400 | 16134091500 | 45300 | 45300 | 45350 | 45250 | 832 |
| 367 | 20240312 | 141300 | 16096401450 | 45300 | 45250 | 45300 | 45250 | 807 |
| 368 | 20240312 | 141200 | 16059874000 | 45300 | 45250 | 45300 | 45250 | 2126 |
| 369 | 20240312 | 141100 | 15963636050 | 45250 | 45300 | 45350 | 45250 | 1366 |
| 370 | 20240312 | 141000 | 15901767350 | 45300 | 45300 | 45350 | 45250 | 524 |
| 371 | 20240312 | 140900 | 15878027750 | 45300 | 45350 | 45350 | 45250 | 549 |
| 372 | 20240312 | 140800 | 15853147600 | 45350 | 45250 | 45350 | 45250 | 2897 |
| 373 | 20240312 | 140700 | 15721925400 | 45250 | 45200 | 45300 | 45150 | 332 |
| 374 | 20240312 | 140600 | 15706904800 | 45200 | 45150 | 45250 | 45150 | 689 |
| 375 | 20240312 | 140500 | 15675757400 | 45200 | 45200 | 45250 | 45150 | 1207 |
| 376 | 20240312 | 140400 | 15621229500 | 45150 | 45150 | 45200 | 45100 | 376 |
| 377 | 20240312 | 140300 | 15604247150 | 45150 | 45200 | 45200 | 45100 | 2096 |
| 378 | 20240312 | 140200 | 15509622150 | 45150 | 45150 | 45250 | 45150 | 885 |
| 379 | 20240312 | 140100 | 15469630550 | 45200 | 45200 | 45250 | 45150 | 1660 |
| 380 | 20240312 | 140000 | 15394653750 | 45150 | 45200 | 45250 | 45150 | 476 |
| 381 | 20240312 | 135900 | 15373145850 | 45200 | 45200 | 45200 | 45150 | 1132 |
| 382 | 20240312 | 135800 | 15321981750 | 45200 | 45200 | 45200 | 45150 | 1166 |
| 383 | 20240312 | 135700 | 15269291200 | 45200 | 45200 | 45200 | 45150 | 447 |
| 384 | 20240312 | 135600 | 15249096150 | 45200 | 45200 | 45200 | 45150 | 693 |
| 385 | 20240312 | 135500 | 15217773100 | 45200 | 45200 | 45200 | 45200 | 941 |
| 386 | 20240312 | 135400 | 15175239900 | 45200 | 45200 | 45250 | 45200 | 248 |
| 387 | 20240312 | 135300 | 15164029400 | 45200 | 45250 | 45250 | 45200 | 667 |
| 388 | 20240312 | 135200 | 15133855600 | 45250 | 45250 | 45300 | 45200 | 528 |
| 389 | 20240312 | 135100 | 15109976350 | 45200 | 45200 | 45250 | 45200 | 333 |
| 390 | 20240312 | 135000 | 15094922450 | 45200 | 45250 | 45250 | 45200 | 464 |
| 391 | 20240312 | 134900 | 15073938000 | 45200 | 45250 | 45250 | 45200 | 243 |
| 392 | 20240312 | 134800 | 15062952750 | 45200 | 45250 | 45250 | 45200 | 703 |
| 393 | 20240312 | 134700 | 15031152000 | 45250 | 45250 | 45300 | 45250 | 500 |
| 394 | 20240312 | 134600 | 15008521000 | 45250 | 45300 | 45300 | 45250 | 547 |
| 395 | 20240312 | 134500 | 14983767850 | 45250 | 45250 | 45300 | 45250 | 621 |
| 396 | 20240312 | 134400 | 14955653900 | 45250 | 45300 | 45350 | 45250 | 326 |
| 397 | 20240312 | 134300 | 14940887800 | 45300 | 45400 | 45400 | 45300 | 919 |
| 398 | 20240312 | 134200 | 14899218450 | 45350 | 45350 | 45400 | 45350 | 515 |
| 399 | 20240312 | 134100 | 14875860750 | 45350 | 45350 | 45400 | 45350 | 437 |
| 400 | 20240312 | 134000 | 14856036150 | 45350 | 45400 | 45400 | 45350 | 377 |
| 401 | 20240312 | 133900 | 14838937850 | 45300 | 45300 | 45500 | 45250 | 1402 |
| 402 | 20240312 | 133800 | 14775345850 | 45300 | 45250 | 45300 | 45250 | 354 |
| 403 | 20240312 | 133700 | 14759323500 | 45250 | 45300 | 45300 | 45250 | 492 |
| 404 | 20240312 | 133600 | 14737055400 | 45250 | 45200 | 45300 | 45200 | 304 |
| 405 | 20240312 | 133500 | 14723309850 | 45200 | 45200 | 45200 | 45200 | 286 |
| 406 | 20240312 | 133400 | 14710382650 | 45200 | 45300 | 45300 | 45200 | 363 |
| 407 | 20240312 | 133300 | 14693958950 | 45250 | 45300 | 45300 | 45200 | 2551 |
| 408 | 20240312 | 133200 | 14578541700 | 45300 | 45300 | 45300 | 45250 | 467 |
| 409 | 20240312 | 133100 | 14557405700 | 45250 | 45250 | 45300 | 45250 | 757 |
| 410 | 20240312 | 133000 | 14523127850 | 45300 | 45300 | 45300 | 45250 | 410 |
| 411 | 20240312 | 132900 | 14504563700 | 45300 | 45350 | 45350 | 45300 | 473 |
| 412 | 20240312 | 132800 | 14483133150 | 45350 | 45400 | 45400 | 45300 | 983 |
| 413 | 20240312 | 132700 | 14438588900 | 45400 | 45300 | 45450 | 45250 | 748 |
| 414 | 20240312 | 132600 | 14404651700 | 45350 | 45300 | 45350 | 45250 | 631 |
| 415 | 20240312 | 132500 | 14376054850 | 45350 | 45300 | 45350 | 45300 | 292 |
| 416 | 20240312 | 132400 | 14362825750 | 45300 | 45300 | 45300 | 45250 | 839 |
| 417 | 20240312 | 132300 | 14324833600 | 45300 | 45300 | 45350 | 45250 | 354 |
| 418 | 20240312 | 132200 | 14308799700 | 45300 | 45350 | 45450 | 45300 | 393 |
| 419 | 20240312 | 132100 | 14290986950 | 45300 | 45300 | 45400 | 45300 | 1245 |
| 420 | 20240312 | 132000 | 14234499900 | 45300 | 45300 | 45300 | 45300 | 216 |
| 421 | 20240312 | 131900 | 14224715100 | 45300 | 45350 | 45400 | 45300 | 693 |
| 422 | 20240312 | 131800 | 14193301850 | 45350 | 45250 | 45350 | 45250 | 442 |
| 423 | 20240312 | 131700 | 14173288750 | 45350 | 45250 | 45400 | 45250 | 185 |
| 424 | 20240312 | 131600 | 14164902450 | 45350 | 45300 | 45350 | 45250 | 416 |
| 425 | 20240312 | 131500 | 14146055750 | 45350 | 45300 | 45350 | 45300 | 296 |
| 426 | 20240312 | 131400 | 14132646500 | 45300 | 45350 | 45350 | 45300 | 321 |
| 427 | 20240312 | 131300 | 14118090900 | 45350 | 45300 | 45350 | 45250 | 966 |
| 428 | 20240312 | 131200 | 14074317100 | 45300 | 45300 | 45350 | 45300 | 361 |
| 429 | 20240312 | 131100 | 14057962200 | 45300 | 45300 | 45300 | 45250 | 367 |
| 430 | 20240312 | 131000 | 14041348150 | 45300 | 45250 | 45300 | 45200 | 833 |
| 431 | 20240312 | 130900 | 14003632550 | 45250 | 45250 | 45300 | 45250 | 204 |
| 432 | 20240312 | 130800 | 13994401100 | 45250 | 45250 | 45250 | 45200 | 382 |
| 433 | 20240312 | 130700 | 13977126800 | 45250 | 45250 | 45300 | 45200 | 399 |
| 434 | 20240312 | 130600 | 13959079350 | 45200 | 45250 | 45250 | 45200 | 252 |
| 435 | 20240312 | 130500 | 13947680800 | 45250 | 45250 | 45300 | 45200 | 254 |
| 436 | 20240312 | 130400 | 13936191600 | 45250 | 45250 | 45250 | 45200 | 309 |
| 437 | 20240312 | 130300 | 13922213050 | 45200 | 45250 | 45250 | 45200 | 369 |
| 438 | 20240312 | 130200 | 13905527500 | 45200 | 45150 | 45200 | 45150 | 519 |
| 439 | 20240312 | 130100 | 13882070100 | 45150 | 45250 | 45250 | 45150 | 317 |
| 440 | 20240312 | 130000 | 13867741900 | 45250 | 45200 | 45250 | 45200 | 714 |
| 441 | 20240312 | 125900 | 13835467100 | 45200 | 45250 | 45300 | 45200 | 262 |
| 442 | 20240312 | 125800 | 13823618500 | 45200 | 45200 | 45250 | 45200 | 358 |
| 443 | 20240312 | 125700 | 13807434450 | 45200 | 45200 | 45250 | 45200 | 204 |
| 444 | 20240312 | 125600 | 13798213250 | 45150 | 45150 | 45200 | 45150 | 621 |
| 445 | 20240312 | 125500 | 13770161800 | 45200 | 45150 | 45200 | 45150 | 458 |
| 446 | 20240312 | 125400 | 13749480950 | 45200 | 45200 | 45200 | 45200 | 151 |
| 447 | 20240312 | 125300 | 13742655750 | 45200 | 45200 | 45200 | 45150 | 541 |
| 448 | 20240312 | 125200 | 13718218050 | 45200 | 45200 | 45200 | 45150 | 207 |
| 449 | 20240312 | 125100 | 13708867100 | 45150 | 45200 | 45200 | 45150 | 405 |
| 450 | 20240312 | 125000 | 13690576550 | 45150 | 45200 | 45200 | 45150 | 444 |
| 451 | 20240312 | 124900 | 13670509550 | 45200 | 45250 | 45250 | 45200 | 163 |
| 452 | 20240312 | 124800 | 13663139550 | 45200 | 45200 | 45200 | 45150 | 703 |
| 453 | 20240312 | 124700 | 13631378050 | 45150 | 45150 | 45200 | 45150 | 415 |
| 454 | 20240312 | 124600 | 13612638550 | 45150 | 45200 | 45200 | 45150 | 464 |
| 455 | 20240312 | 124500 | 13591688300 | 45150 | 45200 | 45200 | 45150 | 1693 |
| 456 | 20240312 | 124400 | 13515208400 | 45250 | 45250 | 45300 | 45200 | 4139 |
| 457 | 20240312 | 124300 | 13328020350 | 45250 | 45300 | 45300 | 45250 | 352 |
| 458 | 20240312 | 124200 | 13312090950 | 45300 | 45250 | 45300 | 45250 | 483 |
| 459 | 20240312 | 124100 | 13290231800 | 45250 | 45250 | 45300 | 45250 | 336 |
| 460 | 20240312 | 124000 | 13275022850 | 45250 | 45250 | 45300 | 45250 | 338 |
| 461 | 20240312 | 123900 | 13259727500 | 45250 | 45250 | 45300 | 45250 | 131 |
| 462 | 20240312 | 123800 | 13253799150 | 45250 | 45300 | 45300 | 45250 | 416 |
| 463 | 20240312 | 123700 | 13234974450 | 45250 | 45300 | 45300 | 45250 | 467 |
| 464 | 20240312 | 123600 | 13213840750 | 45250 | 45300 | 45300 | 45250 | 166 |
| 465 | 20240312 | 123500 | 13206328150 | 45250 | 45300 | 45300 | 45250 | 1499 |
| 466 | 20240312 | 123400 | 13138454700 | 45300 | 45300 | 45300 | 45300 | 75 |
| 467 | 20240312 | 123300 | 13135057200 | 45300 | 45300 | 45300 | 45300 | 365 |
| 468 | 20240312 | 123200 | 13118522700 | 45350 | 45300 | 45350 | 45300 | 565 |
| 469 | 20240312 | 123100 | 13092925450 | 45300 | 45350 | 45350 | 45300 | 135 |
| 470 | 20240312 | 123000 | 13086806050 | 45350 | 45400 | 45400 | 45300 | 729 |
| 471 | 20240312 | 122900 | 13053735400 | 45400 | 45300 | 45400 | 45250 | 746 |
| 472 | 20240312 | 122800 | 13019918150 | 45300 | 45350 | 45350 | 45250 | 573 |
| 473 | 20240312 | 122700 | 12993941000 | 45300 | 45350 | 45400 | 45250 | 764 |
| 474 | 20240312 | 122600 | 12959318900 | 45300 | 45300 | 45400 | 45250 | 800 |
| 475 | 20240312 | 122500 | 12923056550 | 45300 | 45300 | 45300 | 45250 | 1433 |
| 476 | 20240312 | 122400 | 12858155150 | 45300 | 45400 | 45400 | 45300 | 148 |
| 477 | 20240312 | 122300 | 12851446100 | 45350 | 45350 | 45400 | 45350 | 211 |
| 478 | 20240312 | 122200 | 12841873000 | 45350 | 45350 | 45500 | 45350 | 430 |
| 479 | 20240312 | 122100 | 12822356200 | 45350 | 45350 | 45350 | 45350 | 275 |
| 480 | 20240312 | 122000 | 12809884950 | 45350 | 45350 | 45400 | 45350 | 424 |
| 481 | 20240312 | 121900 | 12790656500 | 45300 | 45400 | 45400 | 45300 | 477 |
| 482 | 20240312 | 121800 | 12769027500 | 45400 | 45400 | 45400 | 45400 | 174 |
| 483 | 20240312 | 121700 | 12761127900 | 45400 | 45500 | 45500 | 45350 | 450 |
| 484 | 20240312 | 121600 | 12740692050 | 45500 | 45300 | 45500 | 45300 | 1180 |
| 485 | 20240312 | 121500 | 12687083550 | 45450 | 45300 | 45450 | 45300 | 405 |
| 486 | 20240312 | 121400 | 12668715650 | 45300 | 45250 | 45300 | 45200 | 479 |
| 487 | 20240312 | 121300 | 12647049250 | 45250 | 45250 | 45250 | 45200 | 183 |
| 488 | 20240312 | 121200 | 12638770550 | 45200 | 45250 | 45300 | 45200 | 402 |
| 489 | 20240312 | 121100 | 12620589650 | 45200 | 45300 | 45300 | 45200 | 1110 |
| 490 | 20240312 | 121000 | 12570399050 | 45300 | 45300 | 45350 | 45300 | 268 |
| 491 | 20240312 | 120900 | 12558254500 | 45300 | 45250 | 45350 | 45200 | 457 |
| 492 | 20240312 | 120800 | 12537558350 | 45250 | 45200 | 45250 | 45200 | 162 |
| 493 | 20240312 | 120700 | 12530234150 | 45200 | 45250 | 45250 | 45200 | 289 |
| 494 | 20240312 | 120600 | 12517167950 | 45250 | 45300 | 45300 | 45200 | 358 |
| 495 | 20240312 | 120500 | 12500968100 | 45300 | 45250 | 45300 | 45250 | 233 |
| 496 | 20240312 | 120400 | 12490421850 | 45300 | 45300 | 45300 | 45250 | 286 |
| 497 | 20240312 | 120300 | 12477472500 | 45300 | 45350 | 45350 | 45300 | 542 |
| 498 | 20240312 | 120200 | 12452905700 | 45350 | 45350 | 45400 | 45350 | 138 |
| 499 | 20240312 | 120100 | 12446646900 | 45300 | 45300 | 45350 | 45250 | 319 |
| 500 | 20240312 | 120000 | 12432196100 | 45300 | 45300 | 45300 | 45250 | 215 |
| 501 | 20240312 | 115900 | 12422463950 | 45200 | 45250 | 45350 | 45200 | 398 |
| 502 | 20240312 | 115800 | 12404454300 | 45250 | 45200 | 45300 | 45200 | 515 |
| 503 | 20240312 | 115700 | 12381150700 | 45200 | 45150 | 45250 | 45150 | 429 |
| 504 | 20240312 | 115600 | 12361753200 | 45150 | 45250 | 45250 | 45150 | 1243 |
| 505 | 20240312 | 115500 | 12305631150 | 45150 | 45250 | 45300 | 45150 | 753 |
| 506 | 20240312 | 115400 | 12271611850 | 45300 | 45200 | 45300 | 45150 | 342 |
| 507 | 20240312 | 115300 | 12256142100 | 45250 | 45200 | 45250 | 45150 | 624 |
| 508 | 20240312 | 115200 | 12227936600 | 45200 | 45250 | 45250 | 45200 | 163 |
| 509 | 20240312 | 115100 | 12220566550 | 45200 | 45250 | 45250 | 45200 | 320 |
| 510 | 20240312 | 115000 | 12206089050 | 45200 | 45200 | 45250 | 45150 | 278 |
| 511 | 20240312 | 114900 | 12193521950 | 45200 | 45200 | 45200 | 45200 | 1623 |
| 512 | 20240312 | 114800 | 12120162350 | 45200 | 45300 | 45350 | 45200 | 1722 |
| 513 | 20240312 | 114700 | 12042260550 | 45350 | 45250 | 45350 | 45250 | 588 |
| 514 | 20240312 | 114600 | 12015617500 | 45250 | 45150 | 45250 | 45150 | 712 |
| 515 | 20240312 | 114500 | 11983437800 | 45150 | 45250 | 45250 | 45150 | 360 |
| 516 | 20240312 | 114400 | 11967173550 | 45200 | 45250 | 45250 | 45200 | 126 |
| 517 | 20240312 | 114300 | 11961478050 | 45200 | 45150 | 45200 | 45150 | 504 |
| 518 | 20240312 | 114200 | 11938705800 | 45150 | 45200 | 45200 | 45100 | 6422 |
| 519 | 20240312 | 114100 | 11648731150 | 45250 | 45300 | 45300 | 45150 | 3498 |
| 520 | 20240312 | 114000 | 11490531150 | 45300 | 45300 | 45350 | 45300 | 620 |
| 521 | 20240312 | 113900 | 11462444700 | 45350 | 45350 | 45350 | 45300 | 150 |
| 522 | 20240312 | 113800 | 11455645650 | 45300 | 45350 | 45400 | 45300 | 309 |
| 523 | 20240312 | 113700 | 11441643900 | 45350 | 45300 | 45350 | 45300 | 329 |
| 524 | 20240312 | 113600 | 11426736750 | 45300 | 45300 | 45300 | 45300 | 458 |
| 525 | 20240312 | 113500 | 11405989350 | 45250 | 45300 | 45300 | 45250 | 458 |
| 526 | 20240312 | 113400 | 11385246300 | 45300 | 45350 | 45350 | 45300 | 846 |
| 527 | 20240312 | 113300 | 11346899000 | 45350 | 45300 | 45350 | 45300 | 366 |
| 528 | 20240312 | 113200 | 11330313900 | 45300 | 45400 | 45400 | 45300 | 313 |
| 529 | 20240312 | 113100 | 11316124550 | 45350 | 45350 | 45400 | 45350 | 349 |
| 530 | 20240312 | 113000 | 11300297350 | 45350 | 45300 | 45350 | 45300 | 578 |
| 531 | 20240312 | 112900 | 11274105350 | 45350 | 45350 | 45350 | 45250 | 1700 |
| 532 | 20240312 | 112800 | 11197126850 | 45300 | 45350 | 45400 | 45300 | 532 |
| 533 | 20240312 | 112700 | 11173013400 | 45350 | 45350 | 45400 | 45350 | 980 |
| 534 | 20240312 | 112600 | 11128568150 | 45350 | 45350 | 45400 | 45350 | 251 |
| 535 | 20240312 | 112500 | 11117184300 | 45300 | 45450 | 45450 | 45300 | 1938 |
| 536 | 20240312 | 112400 | 11029284800 | 45450 | 45400 | 45450 | 45400 | 433 |
| 537 | 20240312 | 112300 | 11009625050 | 45450 | 45450 | 45450 | 45350 | 991 |
| 538 | 20240312 | 112200 | 10964643850 | 45400 | 45400 | 45500 | 45400 | 678 |
| 539 | 20240312 | 112100 | 10933851650 | 45400 | 45550 | 45550 | 45400 | 382 |
| 540 | 20240312 | 112000 | 10916486150 | 45450 | 45500 | 45550 | 45450 | 993 |
| 541 | 20240312 | 111900 | 10871317650 | 45500 | 45500 | 45550 | 45500 | 486 |
| 542 | 20240312 | 111800 | 10849194300 | 45500 | 45450 | 45500 | 45400 | 527 |
| 543 | 20240312 | 111700 | 10825241350 | 45450 | 45500 | 45550 | 45400 | 1081 |
| 544 | 20240312 | 111600 | 10776088600 | 45500 | 45550 | 45600 | 45500 | 1162 |
| 545 | 20240312 | 111500 | 10723156800 | 45550 | 45450 | 45550 | 45450 | 607 |
| 546 | 20240312 | 111400 | 10695533600 | 45450 | 45450 | 45500 | 45450 | 585 |
| 547 | 20240312 | 111300 | 10668940100 | 45450 | 45400 | 45450 | 45350 | 1045 |
| 548 | 20240312 | 111200 | 10621512350 | 45450 | 45350 | 45450 | 45300 | 443 |
| 549 | 20240312 | 111100 | 10601406400 | 45350 | 45500 | 45550 | 45350 | 3217 |
| 550 | 20240312 | 111000 | 10455319200 | 45500 | 45500 | 45550 | 45500 | 456 |
| 551 | 20240312 | 110900 | 10434564650 | 45500 | 45500 | 45550 | 45500 | 898 |
| 552 | 20240312 | 110800 | 10393701550 | 45550 | 45550 | 45650 | 45500 | 1651 |
| 553 | 20240312 | 110700 | 10318507950 | 45650 | 45550 | 45650 | 45550 | 465 |
| 554 | 20240312 | 110600 | 10297322400 | 45600 | 45600 | 45600 | 45550 | 954 |
| 555 | 20240312 | 110500 | 10253827600 | 45600 | 45600 | 45650 | 45600 | 261 |
| 556 | 20240312 | 110400 | 10241925400 | 45650 | 45700 | 45800 | 45600 | 506 |
| 557 | 20240312 | 110300 | 10218816850 | 45700 | 45650 | 45700 | 45650 | 499 |
| 558 | 20240312 | 110200 | 10196034500 | 45650 | 45700 | 45700 | 45600 | 1371 |
| 559 | 20240312 | 110100 | 10133445950 | 45700 | 45750 | 45800 | 45700 | 5628 |
| 560 | 20240312 | 110000 | 9875987000 | 45800 | 45750 | 45850 | 45750 | 923 |
| 561 | 20240312 | 105900 | 9833729950 | 45750 | 45850 | 45900 | 45750 | 2302 |
| 562 | 20240312 | 105800 | 9728296150 | 45900 | 45850 | 45900 | 45850 | 199 |
| 563 | 20240312 | 105700 | 9719171900 | 45850 | 45850 | 45900 | 45850 | 591 |
| 564 | 20240312 | 105600 | 9692073200 | 45850 | 45900 | 45950 | 45800 | 506 |
| 565 | 20240312 | 105500 | 9668860650 | 45900 | 45850 | 45950 | 45800 | 649 |
| 566 | 20240312 | 105400 | 9639102650 | 45850 | 45900 | 45900 | 45850 | 712 |
| 567 | 20240312 | 105300 | 9606433850 | 45900 | 45900 | 45950 | 45900 | 204 |
| 568 | 20240312 | 105200 | 9597070200 | 45900 | 45950 | 46000 | 45900 | 571 |
| 569 | 20240312 | 105100 | 9570839800 | 45950 | 46000 | 46100 | 45950 | 574 |
| 570 | 20240312 | 105000 | 9544437150 | 46050 | 46100 | 46100 | 46000 | 507 |
| 571 | 20240312 | 104900 | 9521087050 | 46150 | 46050 | 46150 | 46050 | 342 |
| 572 | 20240312 | 104800 | 9505318700 | 46050 | 46000 | 46100 | 45950 | 436 |
| 573 | 20240312 | 104700 | 9485249500 | 46000 | 46100 | 46100 | 46000 | 313 |
| 574 | 20240312 | 104600 | 9470843350 | 46050 | 46150 | 46150 | 46050 | 139 |
| 575 | 20240312 | 104500 | 9464441800 | 46100 | 46300 | 46300 | 46100 | 232 |
| 576 | 20240312 | 104400 | 9453725250 | 46350 | 46350 | 46400 | 46200 | 2235 |
| 577 | 20240312 | 104300 | 9350159050 | 46400 | 46400 | 46400 | 46350 | 2588 |
| 578 | 20240312 | 104200 | 9230170550 | 46400 | 46350 | 46450 | 46350 | 3063 |
| 579 | 20240312 | 104100 | 9088058050 | 46350 | 46350 | 46400 | 46350 | 1346 |
| 580 | 20240312 | 104000 | 9025644400 | 46400 | 46350 | 46400 | 46350 | 2892 |
| 581 | 20240312 | 103900 | 8891514350 | 46400 | 46250 | 46400 | 46250 | 3078 |
| 582 | 20240312 | 103800 | 8748946000 | 46200 | 46000 | 46250 | 46000 | 2599 |
| 583 | 20240312 | 103700 | 8629079800 | 46000 | 45950 | 46000 | 45900 | 2250 |
| 584 | 20240312 | 103600 | 8525641750 | 45950 | 45900 | 45950 | 45850 | 1205 |
| 585 | 20240312 | 103500 | 8470279100 | 45900 | 45850 | 45900 | 45800 | 88 |
| 586 | 20240312 | 103400 | 8466244300 | 45850 | 45900 | 45900 | 45800 | 1203 |
| 587 | 20240312 | 103300 | 8411136400 | 45850 | 45900 | 45900 | 45800 | 1737 |
| 588 | 20240312 | 103200 | 8331476350 | 46000 | 46000 | 46000 | 45950 | 1613 |
| 589 | 20240312 | 103100 | 8257282600 | 46000 | 46050 | 46050 | 46000 | 527 |
| 590 | 20240312 | 103000 | 8233019900 | 46050 | 46100 | 46100 | 46050 | 219 |
| 591 | 20240312 | 102900 | 8222929200 | 46100 | 46100 | 46150 | 46050 | 458 |
| 592 | 20240312 | 102800 | 8201815300 | 46000 | 46100 | 46150 | 46000 | 750 |
| 593 | 20240312 | 102700 | 8167271000 | 46100 | 46000 | 46100 | 46000 | 271 |
| 594 | 20240312 | 102600 | 8154789700 | 46000 | 46050 | 46050 | 45950 | 58 |
| 595 | 20240312 | 102500 | 8152122150 | 46050 | 46000 | 46050 | 45950 | 714 |
| 596 | 20240312 | 102400 | 8119284350 | 46000 | 46000 | 46050 | 46000 | 182 |
| 597 | 20240312 | 102300 | 8110908800 | 46000 | 45900 | 46050 | 45900 | 731 |
| 598 | 20240312 | 102200 | 8077280000 | 45900 | 45900 | 46000 | 45900 | 506 |
| 599 | 20240312 | 102100 | 8054041700 | 45900 | 46100 | 46100 | 45900 | 440 |
| 600 | 20240312 | 102000 | 8033807650 | 45900 | 45900 | 46100 | 45900 | 188 |
| 601 | 20240312 | 101900 | 8025157250 | 45900 | 45950 | 46150 | 45850 | 1529 |
| 602 | 20240312 | 101800 | 7954849050 | 45950 | 46000 | 46000 | 45950 | 409 |
| 603 | 20240312 | 101700 | 7936045850 | 46000 | 46050 | 46050 | 46000 | 1136 |
| 604 | 20240312 | 101600 | 7883751400 | 46050 | 46100 | 46100 | 46050 | 96 |
| 605 | 20240312 | 101500 | 7879329100 | 46100 | 46050 | 46100 | 46050 | 1323 |
| 606 | 20240312 | 101400 | 7818376400 | 46100 | 46100 | 46100 | 46050 | 389 |
| 607 | 20240312 | 101300 | 7800455150 | 46100 | 46050 | 46150 | 46050 | 70 |
| 608 | 20240312 | 101200 | 7797228850 | 46150 | 46050 | 46150 | 46000 | 1460 |
| 609 | 20240312 | 101100 | 7729894850 | 46050 | 46000 | 46100 | 46000 | 643 |
| 610 | 20240312 | 101000 | 7700292200 | 46050 | 46150 | 46150 | 46000 | 331 |
| 611 | 20240312 | 100900 | 7685049000 | 46150 | 46350 | 46350 | 46050 | 1862 |
| 612 | 20240312 | 100800 | 7598958650 | 46300 | 46250 | 46350 | 46250 | 1617 |
| 613 | 20240312 | 100700 | 7524091050 | 46250 | 46250 | 46300 | 46200 | 1538 |
| 614 | 20240312 | 100600 | 7452950550 | 46200 | 46050 | 46200 | 46050 | 1560 |
| 615 | 20240312 | 100500 | 7380957100 | 46000 | 45900 | 46050 | 45900 | 943 |
| 616 | 20240312 | 100400 | 7337584750 | 45900 | 45900 | 45950 | 45850 | 2108 |
| 617 | 20240312 | 100300 | 7240834250 | 45900 | 45750 | 45900 | 45700 | 1936 |
| 618 | 20240312 | 100200 | 7152096250 | 45750 | 45550 | 45750 | 45550 | 998 |
| 619 | 20240312 | 100100 | 7106480650 | 45700 | 45550 | 45700 | 45450 | 4728 |
| 620 | 20240312 | 100000 | 6891168050 | 45500 | 45550 | 45550 | 45500 | 1528 |
| 621 | 20240312 | 095900 | 6821588450 | 45550 | 45650 | 45700 | 45550 | 614 |
| 622 | 20240312 | 095800 | 6793594100 | 45650 | 45650 | 45650 | 45550 | 310 |
| 623 | 20240312 | 095700 | 6779469900 | 45650 | 45550 | 45650 | 45550 | 362 |
| 624 | 20240312 | 095600 | 6762976500 | 45600 | 45750 | 45750 | 45400 | 7027 |
| 625 | 20240312 | 095500 | 6443037700 | 45750 | 45650 | 45750 | 45600 | 710 |
| 626 | 20240312 | 095400 | 6410617500 | 45700 | 45650 | 45700 | 45650 | 1027 |
| 627 | 20240312 | 095300 | 6363702900 | 45650 | 45700 | 45800 | 45650 | 718 |
| 628 | 20240312 | 095200 | 6330883250 | 45700 | 45650 | 45700 | 45600 | 651 |
| 629 | 20240312 | 095100 | 6301185050 | 45600 | 45600 | 45700 | 45550 | 746 |
| 630 | 20240312 | 095000 | 6267159850 | 45550 | 45550 | 45650 | 45500 | 873 |
| 631 | 20240312 | 094900 | 6227367750 | 45600 | 45650 | 45650 | 45550 | 1360 |
| 632 | 20240312 | 094800 | 6165386900 | 45650 | 45750 | 45750 | 45600 | 1121 |
| 633 | 20240312 | 094700 | 6114198550 | 45800 | 45900 | 45900 | 45750 | 1660 |
| 634 | 20240312 | 094600 | 6038113000 | 46000 | 46000 | 46000 | 45850 | 1728 |
| 635 | 20240312 | 094500 | 5958762100 | 46000 | 46100 | 46100 | 46000 | 972 |
| 636 | 20240312 | 094400 | 5914039000 | 46050 | 46100 | 46150 | 46050 | 1219 |
| 637 | 20240312 | 094300 | 5857840300 | 46100 | 46100 | 46150 | 46000 | 3981 |
| 638 | 20240312 | 094200 | 5674352100 | 46100 | 46000 | 46150 | 46000 | 540 |
| 639 | 20240312 | 094100 | 5649468850 | 46000 | 45950 | 46100 | 45950 | 1820 |
| 640 | 20240312 | 094000 | 5565748800 | 46000 | 46000 | 46000 | 45900 | 1151 |
| 641 | 20240312 | 093900 | 5512812200 | 45950 | 45800 | 46000 | 45750 | 2071 |
| 642 | 20240312 | 093800 | 5417844250 | 45800 | 45900 | 45900 | 45750 | 4572 |
| 643 | 20240312 | 093700 | 5208384550 | 45900 | 46050 | 46100 | 45900 | 2722 |
| 644 | 20240312 | 093600 | 5083189650 | 46000 | 46350 | 46450 | 46000 | 4838 |
| 645 | 20240312 | 093500 | 4859488850 | 46400 | 46350 | 46450 | 46150 | 3107 |
| 646 | 20240312 | 093400 | 4715566400 | 46300 | 46400 | 46400 | 46300 | 1148 |
| 647 | 20240312 | 093300 | 4662319600 | 46400 | 46350 | 46400 | 46300 | 796 |
| 648 | 20240312 | 093200 | 4625406400 | 46350 | 46200 | 46350 | 46100 | 1944 |
| 649 | 20240312 | 093100 | 4535458600 | 46300 | 46150 | 46400 | 46050 | 4620 |
| 650 | 20240312 | 093000 | 4321794400 | 46150 | 46250 | 46250 | 46150 | 2320 |
| 651 | 20240312 | 092900 | 4214622600 | 46250 | 46300 | 46300 | 46150 | 1464 |
| 652 | 20240312 | 092800 | 4146926700 | 46300 | 46350 | 46400 | 46150 | 4163 |
| 653 | 20240312 | 092700 | 3954310700 | 46300 | 46450 | 46550 | 46300 | 4458 |
| 654 | 20240312 | 092600 | 3747141400 | 46450 | 46500 | 46500 | 46300 | 4569 |
| 655 | 20240312 | 092500 | 3534942750 | 46450 | 46400 | 46600 | 46200 | 9007 |
| 656 | 20240312 | 092400 | 3116412700 | 46400 | 45900 | 46400 | 45850 | 6886 |
| 657 | 20240312 | 092300 | 2798656000 | 45900 | 45800 | 45950 | 45800 | 1908 |
| 658 | 20240312 | 092200 | 2711085300 | 45800 | 45850 | 45850 | 45800 | 1077 |
| 659 | 20240312 | 092100 | 2661724800 | 45750 | 45900 | 45950 | 45750 | 1348 |
| 660 | 20240312 | 092000 | 2599927700 | 45900 | 45900 | 46000 | 45900 | 1057 |
| 661 | 20240312 | 091900 | 2551359150 | 45950 | 46050 | 46150 | 45950 | 4824 |
| 662 | 20240312 | 091800 | 2329331200 | 46000 | 46000 | 46050 | 45950 | 1859 |
| 663 | 20240312 | 091700 | 2243811200 | 45950 | 45650 | 46000 | 45650 | 6373 |
| 664 | 20240312 | 091600 | 1951544550 | 45650 | 45800 | 45800 | 45650 | 1253 |
| 665 | 20240312 | 091500 | 1894244650 | 45750 | 45650 | 45800 | 45650 | 923 |
| 666 | 20240312 | 091400 | 1852014650 | 45750 | 45650 | 45800 | 45600 | 892 |
| 667 | 20240312 | 091300 | 1811244050 | 45500 | 45550 | 45650 | 45500 | 2022 |
| 668 | 20240312 | 091200 | 1719148350 | 45550 | 45800 | 45800 | 45550 | 2532 |
| 669 | 20240312 | 091100 | 1603570350 | 45800 | 45900 | 45900 | 45650 | 4746 |
| 670 | 20240312 | 091000 | 1386366050 | 45900 | 45950 | 45950 | 45800 | 1579 |
| 671 | 20240312 | 090900 | 1313872250 | 45950 | 45650 | 46000 | 45600 | 5724 |
| 672 | 20240312 | 090800 | 1051717100 | 45650 | 45600 | 45650 | 45550 | 2195 |
| 673 | 20240312 | 090700 | 951579850 | 45600 | 45500 | 45650 | 45500 | 3460 |
| 674 | 20240312 | 090600 | 793845600 | 45550 | 45250 | 45550 | 45250 | 3365 |
| 675 | 20240312 | 090500 | 641037800 | 45250 | 45250 | 45350 | 45150 | 1678 |
| 676 | 20240312 | 090400 | 565074000 | 45250 | 45350 | 45350 | 45150 | 1159 |
| 677 | 20240312 | 090300 | 512672800 | 45350 | 45400 | 45400 | 45200 | 646 |
| 678 | 20240312 | 090200 | 483406250 | 45400 | 45450 | 45450 | 45200 | 2070 |
| 679 | 20240312 | 090100 | 389597400 | 45450 | 45550 | 45600 | 45300 | 4122 |
| 680 | 20240312 | 090000 | 201995950 | 45550 | 45150 | 45600 | 45150 | 4383 |