36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 201800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 3 | 20240319 | 201700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240319 | 201600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240319 | 201500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240319 | 201400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240319 | 201300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240319 | 201200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240319 | 201100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240319 | 201000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240319 | 200900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240319 | 200800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240319 | 200700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240319 | 200600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240319 | 200500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240319 | 200400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240319 | 200300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240319 | 200200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240319 | 200100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240319 | 200000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240319 | 195900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240319 | 195800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240319 | 195700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240319 | 195600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240319 | 195500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240319 | 195400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240319 | 195300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240319 | 195200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240319 | 195100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240319 | 195000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240319 | 194900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240319 | 194800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 33 | 20240319 | 194700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240319 | 194600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240319 | 194500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240319 | 194400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240319 | 194300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240319 | 194200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240319 | 194100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240319 | 194000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240319 | 193900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240319 | 193800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240319 | 193700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240319 | 193600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240319 | 193500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240319 | 193400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240319 | 193300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240319 | 193200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240319 | 193100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240319 | 193000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240319 | 192900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240319 | 192800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240319 | 192700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240319 | 192600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240319 | 192500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240319 | 192400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240319 | 192300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240319 | 192200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240319 | 192100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240319 | 192000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240319 | 191900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240319 | 191800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 63 | 20240319 | 191700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240319 | 191600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240319 | 191500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240319 | 191400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240319 | 191300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240319 | 191200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240319 | 191100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240319 | 191000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240319 | 190900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240319 | 190800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240319 | 190700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240319 | 190600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240319 | 190500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240319 | 190400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240319 | 190300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240319 | 190200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240319 | 190100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240319 | 190000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240319 | 185900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240319 | 185800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240319 | 185700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240319 | 185600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240319 | 185500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240319 | 185400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240319 | 185300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240319 | 185200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240319 | 185100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240319 | 185000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240319 | 184900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240319 | 184800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 93 | 20240319 | 184700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240319 | 184600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240319 | 184500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240319 | 184400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240319 | 184300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240319 | 184200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240319 | 184100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240319 | 184000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240319 | 183900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240319 | 183800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240319 | 183700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240319 | 183600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240319 | 183500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240319 | 183400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240319 | 183300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240319 | 183200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240319 | 183100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240319 | 183000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240319 | 182900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240319 | 182800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240319 | 182700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240319 | 182600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240319 | 182500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240319 | 182400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240319 | 182300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240319 | 182200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240319 | 182100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240319 | 182000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240319 | 181900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240319 | 181800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 123 | 20240319 | 181700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240319 | 181600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240319 | 181500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240319 | 181400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240319 | 181300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240319 | 181200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240319 | 181100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240319 | 181000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240319 | 180900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240319 | 180800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240319 | 180700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240319 | 180600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240319 | 180500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240319 | 180400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240319 | 180300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240319 | 180200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240319 | 180100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240319 | 180000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240319 | 175900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240319 | 175800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240319 | 175700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240319 | 175600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240319 | 175500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240319 | 175400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240319 | 175300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240319 | 175200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240319 | 175100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240319 | 175000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240319 | 174900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240319 | 174800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 153 | 20240319 | 174700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240319 | 174600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240319 | 174500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240319 | 174400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240319 | 174300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240319 | 174200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240319 | 174100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240319 | 174000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240319 | 173900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240319 | 173800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240319 | 173700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240319 | 173600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240319 | 173500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240319 | 173400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240319 | 173300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240319 | 173200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240319 | 173100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240319 | 173000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240319 | 172900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240319 | 172800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240319 | 172700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240319 | 172600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240319 | 172500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240319 | 172400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240319 | 172300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240319 | 172200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240319 | 172100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240319 | 172000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240319 | 171900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240319 | 171800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 183 | 20240319 | 171700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240319 | 171600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240319 | 171500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240319 | 171400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240319 | 171300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240319 | 171200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240319 | 171100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240319 | 171000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240319 | 170900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240319 | 170800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240319 | 170700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240319 | 170600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240319 | 170500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240319 | 170400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240319 | 170300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240319 | 170200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240319 | 170100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240319 | 170000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240319 | 165900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240319 | 165800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240319 | 165700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240319 | 165600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240319 | 165500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240319 | 165400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240319 | 165300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240319 | 165200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240319 | 165100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240319 | 165000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240319 | 164900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240319 | 164800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 213 | 20240319 | 164700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240319 | 164600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240319 | 164500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240319 | 164400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240319 | 164300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240319 | 164200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240319 | 164100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240319 | 164000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240319 | 163900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240319 | 163800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240319 | 163700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240319 | 163600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240319 | 163500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240319 | 163400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240319 | 163300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240319 | 163200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20240319 | 163100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20240319 | 163000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20240319 | 162900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20240319 | 162800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20240319 | 162700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20240319 | 162600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20240319 | 162500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20240319 | 162400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20240319 | 162300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20240319 | 162200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20240319 | 162100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20240319 | 162000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20240319 | 161900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20240319 | 161800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 243 | 20240319 | 161700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 244 | 20240319 | 161600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 245 | 20240319 | 161500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 246 | 20240319 | 161400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 247 | 20240319 | 161300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 248 | 20240319 | 161200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 249 | 20240319 | 161100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 250 | 20240319 | 161000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 251 | 20240319 | 160900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 252 | 20240319 | 160800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 253 | 20240319 | 160700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 254 | 20240319 | 160600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 255 | 20240319 | 160500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 256 | 20240319 | 160400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 257 | 20240319 | 160300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 258 | 20240319 | 160200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 259 | 20240319 | 160100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 260 | 20240319 | 160000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 261 | 20240319 | 155900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 262 | 20240319 | 155800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 263 | 20240319 | 155700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 264 | 20240319 | 155600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 265 | 20240319 | 155500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 266 | 20240319 | 155400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 267 | 20240319 | 155300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 268 | 20240319 | 155200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 269 | 20240319 | 155100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 270 | 20240319 | 155000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 271 | 20240319 | 154900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20240319 | 154800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 273 | 20240319 | 154700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 274 | 20240319 | 154600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 275 | 20240319 | 154500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 276 | 20240319 | 154400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 277 | 20240319 | 154300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 278 | 20240319 | 154200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 279 | 20240319 | 154100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 280 | 20240319 | 154000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 281 | 20240319 | 153900 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 282 | 20240319 | 153800 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 283 | 20240319 | 153700 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 284 | 20240319 | 153600 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 285 | 20240319 | 153500 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 286 | 20240319 | 153400 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 287 | 20240319 | 153300 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 288 | 20240319 | 153200 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 289 | 20240319 | 153100 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 290 | 20240319 | 153000 | 8952956200 | 45150 | 45150 | 45150 | 45150 | 3498 |
| 291 | 20240319 | 152900 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 292 | 20240319 | 152800 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 293 | 20240319 | 152700 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 294 | 20240319 | 152600 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 295 | 20240319 | 152500 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 296 | 20240319 | 152400 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 297 | 20240319 | 152300 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 298 | 20240319 | 152200 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 299 | 20240319 | 152100 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 300 | 20240319 | 152000 | 8795021500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 301 | 20240319 | 151900 | 8795021500 | 45250 | 45350 | 45350 | 45250 | 979 |
| 302 | 20240319 | 151800 | 8750672850 | 45400 | 45300 | 45400 | 45300 | 268 |
| 303 | 20240319 | 151700 | 8738520100 | 45350 | 45350 | 45450 | 45300 | 833 |
| 304 | 20240319 | 151600 | 8700737500 | 45400 | 45400 | 45450 | 45350 | 212 |
| 305 | 20240319 | 151500 | 8691115600 | 45400 | 45350 | 45400 | 45350 | 658 |
| 306 | 20240319 | 151400 | 8661269000 | 45400 | 45400 | 45450 | 45350 | 230 |
| 307 | 20240319 | 151300 | 8650829400 | 45450 | 45450 | 45500 | 45400 | 253 |
| 308 | 20240319 | 151200 | 8639333350 | 45450 | 45350 | 45450 | 45350 | 1131 |
| 309 | 20240319 | 151100 | 8587982550 | 45400 | 45400 | 45400 | 45350 | 373 |
| 310 | 20240319 | 151000 | 8571054700 | 45450 | 45400 | 45450 | 45400 | 274 |
| 311 | 20240319 | 150900 | 8558608800 | 45400 | 45400 | 45450 | 45400 | 190 |
| 312 | 20240319 | 150800 | 8549980200 | 45400 | 45500 | 45600 | 45350 | 4248 |
| 313 | 20240319 | 150700 | 8356919650 | 45550 | 45450 | 45550 | 45400 | 1726 |
| 314 | 20240319 | 150600 | 8278408600 | 45450 | 45400 | 45450 | 45400 | 314 |
| 315 | 20240319 | 150500 | 8264148900 | 45400 | 45450 | 45450 | 45400 | 656 |
| 316 | 20240319 | 150400 | 8234347950 | 45450 | 45450 | 45450 | 45400 | 1037 |
| 317 | 20240319 | 150300 | 8187251050 | 45400 | 45350 | 45450 | 45350 | 142 |
| 318 | 20240319 | 150200 | 8180804150 | 45350 | 45300 | 45400 | 45300 | 866 |
| 319 | 20240319 | 150100 | 8141497900 | 45350 | 45350 | 45350 | 45300 | 177 |
| 320 | 20240319 | 150000 | 8133474200 | 45300 | 45250 | 45350 | 45250 | 630 |
| 321 | 20240319 | 145900 | 8104917550 | 45250 | 45250 | 45350 | 45200 | 809 |
| 322 | 20240319 | 145800 | 8068266800 | 45250 | 45200 | 45250 | 45200 | 158 |
| 323 | 20240319 | 145700 | 8061120900 | 45200 | 45250 | 45300 | 45200 | 384 |
| 324 | 20240319 | 145600 | 8043749850 | 45300 | 45250 | 45300 | 45200 | 195 |
| 325 | 20240319 | 145500 | 8034923750 | 45250 | 45200 | 45300 | 45100 | 794 |
| 326 | 20240319 | 145400 | 7998983500 | 45100 | 45150 | 45200 | 45100 | 725 |
| 327 | 20240319 | 145300 | 7966230750 | 45100 | 45100 | 45150 | 45000 | 1035 |
| 328 | 20240319 | 145200 | 7919556200 | 45000 | 45050 | 45150 | 45000 | 564 |
| 329 | 20240319 | 145100 | 7894165100 | 45050 | 45150 | 45150 | 45000 | 579 |
| 330 | 20240319 | 145000 | 7868084650 | 45100 | 45050 | 45150 | 45000 | 731 |
| 331 | 20240319 | 144900 | 7835094750 | 45050 | 45100 | 45100 | 45000 | 385 |
| 332 | 20240319 | 144800 | 7817742300 | 45000 | 45000 | 45050 | 44950 | 987 |
| 333 | 20240319 | 144700 | 7773363700 | 45000 | 45100 | 45100 | 44950 | 161 |
| 334 | 20240319 | 144600 | 7766113550 | 45100 | 45000 | 45100 | 45000 | 197 |
| 335 | 20240319 | 144500 | 7757239150 | 44950 | 45100 | 45100 | 44950 | 237 |
| 336 | 20240319 | 144400 | 7746567750 | 45000 | 45050 | 45050 | 44950 | 576 |
| 337 | 20240319 | 144300 | 7720662500 | 45100 | 45050 | 45100 | 45050 | 224 |
| 338 | 20240319 | 144200 | 7710567250 | 45050 | 45000 | 45100 | 45000 | 505 |
| 339 | 20240319 | 144100 | 7687817950 | 45000 | 45100 | 45150 | 45000 | 177 |
| 340 | 20240319 | 144000 | 7679841000 | 45100 | 45100 | 45150 | 44950 | 525 |
| 341 | 20240319 | 143900 | 7656224050 | 45100 | 45150 | 45150 | 45000 | 274 |
| 342 | 20240319 | 143800 | 7643871300 | 45100 | 45050 | 45100 | 45000 | 210 |
| 343 | 20240319 | 143700 | 7634408150 | 45050 | 45100 | 45100 | 45050 | 229 |
| 344 | 20240319 | 143600 | 7624087300 | 45100 | 45100 | 45100 | 44950 | 603 |
| 345 | 20240319 | 143500 | 7596933550 | 45150 | 45100 | 45150 | 45050 | 175 |
| 346 | 20240319 | 143400 | 7589040800 | 45100 | 45100 | 45150 | 45050 | 204 |
| 347 | 20240319 | 143300 | 7579841350 | 45100 | 44950 | 45100 | 44950 | 661 |
| 348 | 20240319 | 143200 | 7550047150 | 45000 | 44950 | 45000 | 44950 | 621 |
| 349 | 20240319 | 143100 | 7522125150 | 45000 | 45000 | 45000 | 44950 | 172 |
| 350 | 20240319 | 143000 | 7514388650 | 45000 | 45050 | 45050 | 45000 | 121 |
| 351 | 20240319 | 142900 | 7508941950 | 45050 | 45050 | 45050 | 45000 | 333 |
| 352 | 20240319 | 142800 | 7493954150 | 45000 | 45000 | 45000 | 44950 | 502 |
| 353 | 20240319 | 142700 | 7471386800 | 44950 | 45000 | 45000 | 44950 | 189 |
| 354 | 20240319 | 142600 | 7462888400 | 45000 | 45000 | 45000 | 44950 | 178 |
| 355 | 20240319 | 142500 | 7454879400 | 45000 | 44950 | 45000 | 44950 | 61 |
| 356 | 20240319 | 142400 | 7452135500 | 44950 | 44950 | 45000 | 44950 | 509 |
| 357 | 20240319 | 142300 | 7429254750 | 45000 | 45000 | 45000 | 44950 | 64 |
| 358 | 20240319 | 142200 | 7426375750 | 44950 | 44900 | 44950 | 44900 | 517 |
| 359 | 20240319 | 142100 | 7403137950 | 44900 | 44900 | 44950 | 44900 | 85 |
| 360 | 20240319 | 142000 | 7399319150 | 44900 | 44950 | 44950 | 44900 | 801 |
| 361 | 20240319 | 141900 | 7363348900 | 44950 | 44950 | 44950 | 44900 | 148 |
| 362 | 20240319 | 141800 | 7356702050 | 44900 | 44950 | 44950 | 44900 | 115 |
| 363 | 20240319 | 141700 | 7351535750 | 44950 | 45000 | 45000 | 44900 | 721 |
| 364 | 20240319 | 141600 | 7319152700 | 45000 | 45000 | 45000 | 44900 | 502 |
| 365 | 20240319 | 141500 | 7296600700 | 45000 | 45000 | 45000 | 44950 | 106 |
| 366 | 20240319 | 141400 | 7291833850 | 44950 | 44950 | 44950 | 44950 | 32 |
| 367 | 20240319 | 141300 | 7290395450 | 45050 | 45000 | 45050 | 44950 | 241 |
| 368 | 20240319 | 141200 | 7279549450 | 44950 | 45050 | 45050 | 44950 | 447 |
| 369 | 20240319 | 141100 | 7259446050 | 45050 | 45050 | 45100 | 45050 | 434 |
| 370 | 20240319 | 141000 | 7239880650 | 45050 | 45050 | 45100 | 45050 | 349 |
| 371 | 20240319 | 140900 | 7224156300 | 45000 | 45000 | 45000 | 44950 | 648 |
| 372 | 20240319 | 140800 | 7194997300 | 45000 | 45000 | 45050 | 44950 | 986 |
| 373 | 20240319 | 140700 | 7150647450 | 45050 | 45000 | 45050 | 45000 | 364 |
| 374 | 20240319 | 140600 | 7134267150 | 45050 | 45000 | 45050 | 45000 | 159 |
| 375 | 20240319 | 140500 | 7127105350 | 45050 | 45000 | 45050 | 45000 | 91 |
| 376 | 20240319 | 140400 | 7123008100 | 45000 | 45000 | 45000 | 45000 | 445 |
| 377 | 20240319 | 140300 | 7102983100 | 45000 | 45050 | 45050 | 45000 | 150 |
| 378 | 20240319 | 140200 | 7096231900 | 45050 | 45050 | 45050 | 45000 | 46 |
| 379 | 20240319 | 140100 | 7094160650 | 45050 | 45050 | 45050 | 45050 | 49 |
| 380 | 20240319 | 140000 | 7091953200 | 45050 | 45050 | 45050 | 45000 | 482 |
| 381 | 20240319 | 135900 | 7070252900 | 45100 | 45000 | 45100 | 45000 | 104 |
| 382 | 20240319 | 135800 | 7065567850 | 45050 | 45000 | 45050 | 45000 | 307 |
| 383 | 20240319 | 135700 | 7051739650 | 45000 | 45100 | 45100 | 45000 | 350 |
| 384 | 20240319 | 135600 | 7035989250 | 45000 | 45050 | 45100 | 45000 | 1317 |
| 385 | 20240319 | 135500 | 6976719450 | 45000 | 45050 | 45050 | 45000 | 2071 |
| 386 | 20240319 | 135400 | 6883523700 | 45050 | 45050 | 45050 | 45000 | 241 |
| 387 | 20240319 | 135300 | 6872673900 | 45050 | 45050 | 45100 | 45000 | 73 |
| 388 | 20240319 | 135200 | 6869385050 | 45050 | 45050 | 45150 | 45000 | 538 |
| 389 | 20240319 | 135100 | 6845155650 | 45050 | 45050 | 45150 | 45050 | 247 |
| 390 | 20240319 | 135000 | 6834017950 | 45050 | 45100 | 45150 | 45000 | 726 |
| 391 | 20240319 | 134900 | 6801305200 | 45100 | 45050 | 45100 | 45050 | 31 |
| 392 | 20240319 | 134800 | 6799908500 | 45050 | 45050 | 45100 | 45050 | 504 |
| 393 | 20240319 | 134700 | 6777203100 | 45050 | 45100 | 45100 | 45050 | 101 |
| 394 | 20240319 | 134600 | 6772651100 | 45100 | 45150 | 45150 | 45100 | 188 |
| 395 | 20240319 | 134500 | 6764170000 | 45150 | 45100 | 45150 | 45100 | 45 |
| 396 | 20240319 | 134400 | 6762140300 | 45100 | 45150 | 45150 | 45050 | 533 |
| 397 | 20240319 | 134300 | 6738117300 | 45150 | 45150 | 45150 | 45150 | 33 |
| 398 | 20240319 | 134200 | 6736627350 | 45100 | 45200 | 45200 | 45100 | 180 |
| 399 | 20240319 | 134100 | 6728501200 | 45200 | 45150 | 45200 | 45150 | 27 |
| 400 | 20240319 | 134000 | 6727282100 | 45050 | 45100 | 45100 | 45050 | 490 |
| 401 | 20240319 | 133900 | 6705206300 | 45100 | 45100 | 45150 | 45100 | 827 |
| 402 | 20240319 | 133800 | 6667892600 | 45050 | 45100 | 45100 | 45050 | 69 |
| 403 | 20240319 | 133700 | 6664782000 | 45150 | 45100 | 45150 | 45100 | 55 |
| 404 | 20240319 | 133600 | 6662299800 | 45050 | 45150 | 45150 | 45050 | 481 |
| 405 | 20240319 | 133500 | 6640627050 | 45150 | 45050 | 45150 | 45050 | 342 |
| 406 | 20240319 | 133400 | 6625208650 | 45050 | 45050 | 45050 | 45050 | 20 |
| 407 | 20240319 | 133300 | 6624307650 | 45050 | 45100 | 45200 | 45050 | 977 |
| 408 | 20240319 | 133200 | 6580291250 | 45100 | 45150 | 45150 | 45050 | 537 |
| 409 | 20240319 | 133100 | 6556074100 | 45150 | 45200 | 45200 | 45150 | 227 |
| 410 | 20240319 | 133000 | 6545815650 | 45200 | 45150 | 45200 | 45150 | 49 |
| 411 | 20240319 | 132900 | 6543602450 | 45200 | 45150 | 45200 | 45150 | 83 |
| 412 | 20240319 | 132800 | 6539854850 | 45050 | 45100 | 45100 | 45000 | 569 |
| 413 | 20240319 | 132700 | 6514227400 | 45050 | 45250 | 45250 | 45050 | 1018 |
| 414 | 20240319 | 132600 | 6468328750 | 45250 | 45250 | 45250 | 45200 | 348 |
| 415 | 20240319 | 132500 | 6452581850 | 45200 | 45150 | 45250 | 45150 | 555 |
| 416 | 20240319 | 132400 | 6427484000 | 45100 | 45150 | 45150 | 45050 | 534 |
| 417 | 20240319 | 132300 | 6403421650 | 45150 | 45100 | 45150 | 45100 | 97 |
| 418 | 20240319 | 132200 | 6399043950 | 45100 | 45200 | 45200 | 45050 | 210 |
| 419 | 20240319 | 132100 | 6389572700 | 45050 | 45150 | 45150 | 45050 | 213 |
| 420 | 20240319 | 132000 | 6379975400 | 45200 | 45200 | 45200 | 45050 | 535 |
| 421 | 20240319 | 131900 | 6355846350 | 45200 | 45150 | 45200 | 45150 | 167 |
| 422 | 20240319 | 131800 | 6348302950 | 45200 | 45200 | 45200 | 45150 | 46 |
| 423 | 20240319 | 131700 | 6346224150 | 45200 | 45200 | 45200 | 45150 | 30 |
| 424 | 20240319 | 131600 | 6344869150 | 45200 | 45200 | 45250 | 45050 | 472 |
| 425 | 20240319 | 131500 | 6323584450 | 45200 | 45150 | 45200 | 45100 | 56 |
| 426 | 20240319 | 131400 | 6321057200 | 45200 | 45150 | 45200 | 45100 | 274 |
| 427 | 20240319 | 131300 | 6308685900 | 45150 | 45150 | 45150 | 45150 | 58 |
| 428 | 20240319 | 131200 | 6306067200 | 45150 | 45150 | 45150 | 45000 | 521 |
| 429 | 20240319 | 131100 | 6282590500 | 45200 | 45100 | 45200 | 45100 | 60 |
| 430 | 20240319 | 131000 | 6279880500 | 45100 | 45100 | 45100 | 45100 | 27 |
| 431 | 20240319 | 130900 | 6278662800 | 45100 | 45150 | 45200 | 45100 | 119 |
| 432 | 20240319 | 130800 | 6273287800 | 45200 | 45200 | 45200 | 45000 | 528 |
| 433 | 20240319 | 130700 | 6249486350 | 45200 | 45200 | 45200 | 45200 | 74 |
| 434 | 20240319 | 130600 | 6246141550 | 45200 | 45150 | 45200 | 45150 | 551 |
| 435 | 20240319 | 130500 | 6221263650 | 45150 | 45100 | 45150 | 45050 | 81 |
| 436 | 20240319 | 130400 | 6217609150 | 45050 | 45150 | 45150 | 45050 | 676 |
| 437 | 20240319 | 130300 | 6187152900 | 45150 | 45150 | 45150 | 45100 | 318 |
| 438 | 20240319 | 130200 | 6172810750 | 45100 | 45000 | 45100 | 45000 | 65 |
| 439 | 20240319 | 130100 | 6169882750 | 45050 | 45100 | 45150 | 45050 | 601 |
| 440 | 20240319 | 130000 | 6142802650 | 45050 | 45150 | 45150 | 45050 | 698 |
| 441 | 20240319 | 125900 | 6111329800 | 45150 | 45100 | 45150 | 45100 | 66 |
| 442 | 20240319 | 125800 | 6108352700 | 45100 | 45100 | 45100 | 45100 | 39 |
| 443 | 20240319 | 125700 | 6106593800 | 45100 | 45100 | 45100 | 45100 | 117 |
| 444 | 20240319 | 125600 | 6101317100 | 45050 | 45100 | 45100 | 45000 | 536 |
| 445 | 20240319 | 125500 | 6077175500 | 45100 | 45050 | 45100 | 45050 | 167 |
| 446 | 20240319 | 125400 | 6069644600 | 45050 | 45050 | 45050 | 45050 | 27 |
| 447 | 20240319 | 125300 | 6068428250 | 45100 | 45150 | 45150 | 45100 | 159 |
| 448 | 20240319 | 125200 | 6061255600 | 45150 | 45100 | 45150 | 45050 | 459 |
| 449 | 20240319 | 125100 | 6040548900 | 45100 | 45100 | 45100 | 45050 | 75 |
| 450 | 20240319 | 125000 | 6037166650 | 45100 | 45100 | 45100 | 45000 | 208 |
| 451 | 20240319 | 124900 | 6027792800 | 45100 | 45100 | 45150 | 45000 | 666 |
| 452 | 20240319 | 124800 | 5997803750 | 45100 | 45050 | 45100 | 45050 | 48 |
| 453 | 20240319 | 124700 | 5995639950 | 45100 | 45100 | 45100 | 45050 | 66 |
| 454 | 20240319 | 124600 | 5992666450 | 45050 | 45100 | 45100 | 45050 | 145 |
| 455 | 20240319 | 124500 | 5986132000 | 45000 | 45050 | 45050 | 45000 | 737 |
| 456 | 20240319 | 124400 | 5952937250 | 45100 | 45100 | 45150 | 45000 | 1716 |
| 457 | 20240319 | 124300 | 5875646350 | 45100 | 45100 | 45150 | 45100 | 30 |
| 458 | 20240319 | 124200 | 5874293150 | 45150 | 45100 | 45150 | 45100 | 135 |
| 459 | 20240319 | 124100 | 5868204400 | 45100 | 45050 | 45100 | 45050 | 246 |
| 460 | 20240319 | 124000 | 5857117700 | 45050 | 45050 | 45050 | 45000 | 161 |
| 461 | 20240319 | 123900 | 5849867450 | 45050 | 45050 | 45050 | 45000 | 4091 |
| 462 | 20240319 | 123800 | 5665656050 | 45100 | 45050 | 45100 | 45050 | 472 |
| 463 | 20240319 | 123700 | 5644388450 | 45050 | 45050 | 45100 | 45050 | 85 |
| 464 | 20240319 | 123600 | 5640556150 | 45050 | 45100 | 45100 | 45050 | 184 |
| 465 | 20240319 | 123500 | 5632259700 | 45150 | 45150 | 45150 | 45100 | 53 |
| 466 | 20240319 | 123400 | 5629866800 | 45150 | 45100 | 45150 | 45100 | 796 |
| 467 | 20240319 | 123300 | 5593966900 | 45150 | 45150 | 45150 | 45100 | 128 |
| 468 | 20240319 | 123200 | 5588188700 | 45150 | 45150 | 45150 | 45100 | 133 |
| 469 | 20240319 | 123100 | 5582190150 | 45150 | 45100 | 45150 | 45100 | 287 |
| 470 | 20240319 | 123000 | 5569245000 | 45150 | 45150 | 45150 | 45100 | 163 |
| 471 | 20240319 | 122900 | 5561893450 | 45250 | 45150 | 45250 | 45100 | 1072 |
| 472 | 20240319 | 122800 | 5513496750 | 45150 | 45150 | 45150 | 45150 | 169 |
| 473 | 20240319 | 122700 | 5505866400 | 45150 | 45150 | 45200 | 45150 | 36 |
| 474 | 20240319 | 122600 | 5504240950 | 45200 | 45250 | 45250 | 45100 | 281 |
| 475 | 20240319 | 122500 | 5491553250 | 45150 | 45150 | 45150 | 45150 | 520 |
| 476 | 20240319 | 122400 | 5468075250 | 45200 | 45200 | 45250 | 45150 | 856 |
| 477 | 20240319 | 122300 | 5429409150 | 45200 | 45200 | 45250 | 45200 | 48 |
| 478 | 20240319 | 122200 | 5427239500 | 45150 | 45200 | 45250 | 45150 | 688 |
| 479 | 20240319 | 122100 | 5396161550 | 45200 | 45200 | 45200 | 45200 | 114 |
| 480 | 20240319 | 122000 | 5391008750 | 45150 | 45150 | 45200 | 45150 | 58 |
| 481 | 20240319 | 121900 | 5388389500 | 45150 | 45200 | 45250 | 45150 | 112 |
| 482 | 20240319 | 121800 | 5383328950 | 45250 | 45250 | 45250 | 45150 | 430 |
| 483 | 20240319 | 121700 | 5363899450 | 45250 | 45200 | 45250 | 45200 | 11 |
| 484 | 20240319 | 121600 | 5363402200 | 45200 | 45250 | 45300 | 45200 | 245 |
| 485 | 20240319 | 121500 | 5352326900 | 45250 | 45300 | 45300 | 45250 | 251 |
| 486 | 20240319 | 121400 | 5340968150 | 45300 | 45200 | 45300 | 45200 | 55 |
| 487 | 20240319 | 121300 | 5338480950 | 45200 | 45350 | 45350 | 45150 | 1422 |
| 488 | 20240319 | 121200 | 5274146650 | 45350 | 45350 | 45350 | 45350 | 187 |
| 489 | 20240319 | 121100 | 5265666200 | 45350 | 45350 | 45350 | 45300 | 81 |
| 490 | 20240319 | 121000 | 5261993350 | 45350 | 45350 | 45350 | 45300 | 166 |
| 491 | 20240319 | 120900 | 5254466850 | 45350 | 45300 | 45350 | 45300 | 38 |
| 492 | 20240319 | 120800 | 5252743600 | 45350 | 45300 | 45350 | 45300 | 113 |
| 493 | 20240319 | 120700 | 5247622050 | 45300 | 45300 | 45300 | 45300 | 8 |
| 494 | 20240319 | 120600 | 5247259650 | 45300 | 45350 | 45350 | 45300 | 46 |
| 495 | 20240319 | 120500 | 5245173750 | 45350 | 45350 | 45350 | 45300 | 39 |
| 496 | 20240319 | 120400 | 5243406100 | 45300 | 45350 | 45350 | 45300 | 62 |
| 497 | 20240319 | 120300 | 5240595550 | 45200 | 45350 | 45350 | 45200 | 1207 |
| 498 | 20240319 | 120200 | 5185976250 | 45400 | 45400 | 45400 | 45350 | 64 |
| 499 | 20240319 | 120100 | 5183072150 | 45400 | 45400 | 45400 | 45400 | 22 |
| 500 | 20240319 | 120000 | 5182073350 | 45400 | 45400 | 45400 | 45350 | 43 |
| 501 | 20240319 | 115900 | 5180121250 | 45400 | 45500 | 45500 | 45400 | 415 |
| 502 | 20240319 | 115800 | 5161244250 | 45500 | 45400 | 45500 | 45350 | 442 |
| 503 | 20240319 | 115700 | 5141174900 | 45400 | 45350 | 45400 | 45300 | 309 |
| 504 | 20240319 | 115600 | 5127149900 | 45300 | 45350 | 45350 | 45300 | 66 |
| 505 | 20240319 | 115500 | 5124157850 | 45350 | 45300 | 45350 | 45300 | 54 |
| 506 | 20240319 | 115400 | 5121709000 | 45350 | 45300 | 45350 | 45250 | 132 |
| 507 | 20240319 | 115300 | 5115724850 | 45250 | 45300 | 45350 | 45200 | 1261 |
| 508 | 20240319 | 115200 | 5058712900 | 45300 | 45350 | 45350 | 45300 | 79 |
| 509 | 20240319 | 115100 | 5055134000 | 45350 | 45350 | 45350 | 45300 | 48 |
| 510 | 20240319 | 115000 | 5052957450 | 45250 | 45350 | 45350 | 45250 | 136 |
| 511 | 20240319 | 114900 | 5046801550 | 45300 | 45300 | 45300 | 45300 | 36 |
| 512 | 20240319 | 114800 | 5045170750 | 45200 | 45300 | 45300 | 45200 | 91 |
| 513 | 20240319 | 114700 | 5041057350 | 45200 | 45250 | 45300 | 45200 | 281 |
| 514 | 20240319 | 114600 | 5028341550 | 45250 | 45300 | 45300 | 45250 | 352 |
| 515 | 20240319 | 114500 | 5012410250 | 45300 | 45400 | 45400 | 45300 | 9 |
| 516 | 20240319 | 114400 | 5012001850 | 45250 | 45400 | 45400 | 45250 | 57 |
| 517 | 20240319 | 114300 | 5009419900 | 45400 | 45400 | 45400 | 45200 | 1305 |
| 518 | 20240319 | 114200 | 4950390750 | 45300 | 45250 | 45400 | 45250 | 123 |
| 519 | 20240319 | 114100 | 4944823800 | 45250 | 45300 | 45300 | 45250 | 424 |
| 520 | 20240319 | 114000 | 4925617000 | 45400 | 45350 | 45400 | 45300 | 123 |
| 521 | 20240319 | 113900 | 4920039650 | 45400 | 45400 | 45400 | 45350 | 133 |
| 522 | 20240319 | 113800 | 4914002850 | 45450 | 45400 | 45450 | 45400 | 5 |
| 523 | 20240319 | 113700 | 4913775700 | 45400 | 45400 | 45400 | 45350 | 23 |
| 524 | 20240319 | 113600 | 4912732200 | 45350 | 45400 | 45400 | 45350 | 160 |
| 525 | 20240319 | 113500 | 4905471400 | 45400 | 45400 | 45400 | 45400 | 55 |
| 526 | 20240319 | 113400 | 4902974400 | 45400 | 45300 | 45400 | 45300 | 60 |
| 527 | 20240319 | 113300 | 4900252400 | 45400 | 45400 | 45400 | 45200 | 1320 |
| 528 | 20240319 | 113200 | 4840539850 | 45400 | 45400 | 45400 | 45250 | 422 |
| 529 | 20240319 | 113100 | 4821437250 | 45400 | 45400 | 45400 | 45400 | 71 |
| 530 | 20240319 | 113000 | 4818213850 | 45400 | 45350 | 45400 | 45300 | 61 |
| 531 | 20240319 | 112900 | 4815449300 | 45350 | 45400 | 45400 | 45350 | 9 |
| 532 | 20240319 | 112800 | 4815041000 | 45400 | 45350 | 45400 | 45250 | 1193 |
| 533 | 20240319 | 112700 | 4761006100 | 45350 | 45350 | 45350 | 45300 | 94 |
| 534 | 20240319 | 112600 | 4756744200 | 45350 | 45350 | 45350 | 45350 | 47 |
| 535 | 20240319 | 112500 | 4754612750 | 45350 | 45300 | 45350 | 45250 | 50 |
| 536 | 20240319 | 112400 | 4752348800 | 45250 | 45300 | 45300 | 45250 | 377 |
| 537 | 20240319 | 112300 | 4735282100 | 45400 | 45400 | 45400 | 45250 | 1225 |
| 538 | 20240319 | 112200 | 4679809100 | 45450 | 45350 | 45450 | 45350 | 61 |
| 539 | 20240319 | 112100 | 4677042050 | 45350 | 45450 | 45450 | 45350 | 122 |
| 540 | 20240319 | 112000 | 4671504400 | 45450 | 45400 | 45450 | 45350 | 352 |
| 541 | 20240319 | 111900 | 4655536700 | 45400 | 45400 | 45450 | 45400 | 85 |
| 542 | 20240319 | 111800 | 4651677600 | 45400 | 45400 | 45400 | 45400 | 58 |
| 543 | 20240319 | 111700 | 4649044400 | 45350 | 45400 | 45400 | 45350 | 44 |
| 544 | 20240319 | 111600 | 4647046850 | 45250 | 45450 | 45450 | 45250 | 605 |
| 545 | 20240319 | 111500 | 4619613550 | 45450 | 45400 | 45450 | 45400 | 146 |
| 546 | 20240319 | 111400 | 4612984950 | 45400 | 45400 | 45450 | 45300 | 127 |
| 547 | 20240319 | 111300 | 4607221450 | 45400 | 45400 | 45400 | 45200 | 1257 |
| 548 | 20240319 | 111200 | 4550369350 | 45400 | 45400 | 45450 | 45250 | 746 |
| 549 | 20240319 | 111100 | 4516526900 | 45450 | 45250 | 45450 | 45250 | 981 |
| 550 | 20240319 | 111000 | 4472021650 | 45300 | 45250 | 45300 | 45250 | 76 |
| 551 | 20240319 | 110900 | 4468579000 | 45200 | 45250 | 45450 | 45200 | 303 |
| 552 | 20240319 | 110800 | 4454873550 | 45300 | 45350 | 45350 | 45200 | 899 |
| 553 | 20240319 | 110700 | 4414190000 | 45350 | 45400 | 45400 | 45350 | 241 |
| 554 | 20240319 | 110600 | 4403250000 | 45400 | 45400 | 45400 | 45400 | 2 |
| 555 | 20240319 | 110500 | 4403159200 | 45250 | 45300 | 45350 | 45250 | 477 |
| 556 | 20240319 | 110400 | 4381530650 | 45350 | 45200 | 45350 | 45200 | 495 |
| 557 | 20240319 | 110300 | 4359143650 | 45250 | 45300 | 45300 | 45200 | 1254 |
| 558 | 20240319 | 110200 | 4302407600 | 45350 | 45250 | 45350 | 45250 | 26 |
| 559 | 20240319 | 110100 | 4301229300 | 45250 | 45400 | 45400 | 45250 | 545 |
| 560 | 20240319 | 110000 | 4276538650 | 45400 | 45350 | 45400 | 45250 | 453 |
| 561 | 20240319 | 105900 | 4256021050 | 45350 | 45300 | 45400 | 45300 | 11 |
| 562 | 20240319 | 105800 | 4255522100 | 45300 | 45350 | 45400 | 45300 | 73 |
| 563 | 20240319 | 105700 | 4252214150 | 45350 | 45300 | 45350 | 45300 | 47 |
| 564 | 20240319 | 105600 | 4250083700 | 45300 | 45400 | 45400 | 45250 | 416 |
| 565 | 20240319 | 105500 | 4231246800 | 45400 | 45300 | 45400 | 45300 | 8 |
| 566 | 20240319 | 105400 | 4230884100 | 45300 | 45250 | 45300 | 45250 | 216 |
| 567 | 20240319 | 105300 | 4221099950 | 45300 | 45300 | 45300 | 45250 | 1307 |
| 568 | 20240319 | 105200 | 4161952450 | 45400 | 45350 | 45400 | 45250 | 772 |
| 569 | 20240319 | 105100 | 4126967950 | 45400 | 45450 | 45450 | 45400 | 28 |
| 570 | 20240319 | 105000 | 4125695800 | 45450 | 45450 | 45450 | 45350 | 57 |
| 571 | 20240319 | 104900 | 4123107150 | 45450 | 45450 | 45450 | 45450 | 2 |
| 572 | 20240319 | 104800 | 4123016250 | 45300 | 45450 | 45450 | 45250 | 384 |
| 573 | 20240319 | 104700 | 4105618450 | 45450 | 45350 | 45450 | 45350 | 62 |
| 574 | 20240319 | 104600 | 4102806500 | 45350 | 45350 | 45400 | 45300 | 471 |
| 575 | 20240319 | 104500 | 4081451350 | 45400 | 45400 | 45450 | 45300 | 1544 |
| 576 | 20240319 | 104400 | 4011410400 | 45400 | 45450 | 45450 | 45250 | 826 |
| 577 | 20240319 | 104300 | 3974001050 | 45450 | 45450 | 45450 | 45300 | 1245 |
| 578 | 20240319 | 104200 | 3917583300 | 45450 | 45350 | 45450 | 45350 | 39 |
| 579 | 20240319 | 104100 | 3915814250 | 45350 | 45350 | 45350 | 45350 | 28 |
| 580 | 20240319 | 104000 | 3914544450 | 45350 | 45350 | 45450 | 45300 | 399 |
| 581 | 20240319 | 103900 | 3896461100 | 45400 | 45450 | 45450 | 45400 | 20 |
| 582 | 20240319 | 103800 | 3895552500 | 45300 | 45350 | 45400 | 45300 | 485 |
| 583 | 20240319 | 103700 | 3873574250 | 45350 | 45400 | 45400 | 45350 | 933 |
| 584 | 20240319 | 103600 | 3831262650 | 45350 | 45450 | 45450 | 45350 | 402 |
| 585 | 20240319 | 103500 | 3813023400 | 45400 | 45450 | 45450 | 45400 | 43 |
| 586 | 20240319 | 103400 | 3811071050 | 45450 | 45400 | 45550 | 45400 | 63 |
| 587 | 20240319 | 103300 | 3808206400 | 45400 | 45450 | 45500 | 45350 | 1357 |
| 588 | 20240319 | 103200 | 3746609000 | 45500 | 45450 | 45500 | 45400 | 554 |
| 589 | 20240319 | 103100 | 3721438500 | 45450 | 45450 | 45450 | 45400 | 395 |
| 590 | 20240319 | 103000 | 3703488750 | 45450 | 45450 | 45450 | 45400 | 340 |
| 591 | 20240319 | 102900 | 3688036750 | 45500 | 45500 | 45500 | 45500 | 8 |
| 592 | 20240319 | 102800 | 3687672750 | 45500 | 45450 | 45500 | 45400 | 465 |
| 593 | 20240319 | 102700 | 3666551250 | 45500 | 45450 | 45500 | 45450 | 99 |
| 594 | 20240319 | 102600 | 3662050700 | 45400 | 45500 | 45600 | 45400 | 362 |
| 595 | 20240319 | 102500 | 3645604850 | 45450 | 45400 | 45450 | 45400 | 232 |
| 596 | 20240319 | 102400 | 3635065900 | 45350 | 45300 | 45350 | 45300 | 843 |
| 597 | 20240319 | 102300 | 3596861800 | 45300 | 45450 | 45500 | 45300 | 4216 |
| 598 | 20240319 | 102200 | 3405509300 | 45400 | 45450 | 45500 | 45400 | 1552 |
| 599 | 20240319 | 102100 | 3334971900 | 45450 | 45500 | 45500 | 45450 | 408 |
| 600 | 20240319 | 102000 | 3316426800 | 45500 | 45600 | 45600 | 45450 | 562 |
| 601 | 20240319 | 101900 | 3290847700 | 45600 | 45600 | 45600 | 45550 | 745 |
| 602 | 20240319 | 101800 | 3256878100 | 45650 | 45650 | 45650 | 45650 | 2 |
| 603 | 20240319 | 101700 | 3256786800 | 45500 | 45500 | 45500 | 45450 | 158 |
| 604 | 20240319 | 101600 | 3249598950 | 45450 | 45600 | 45650 | 45450 | 720 |
| 605 | 20240319 | 101500 | 3216845950 | 45650 | 45650 | 45650 | 45650 | 6 |
| 606 | 20240319 | 101400 | 3216572050 | 45500 | 45650 | 45650 | 45500 | 200 |
| 607 | 20240319 | 101300 | 3207469100 | 45450 | 45550 | 45650 | 45450 | 1250 |
| 608 | 20240319 | 101200 | 3150608950 | 45500 | 45700 | 45700 | 45500 | 439 |
| 609 | 20240319 | 101100 | 3130609650 | 45700 | 45650 | 45700 | 45650 | 174 |
| 610 | 20240319 | 101000 | 3122660550 | 45550 | 45600 | 45600 | 45550 | 89 |
| 611 | 20240319 | 100900 | 3118602500 | 45650 | 45650 | 45650 | 45500 | 761 |
| 612 | 20240319 | 100800 | 3083945900 | 45500 | 45500 | 45550 | 45450 | 566 |
| 613 | 20240319 | 100700 | 3058211300 | 45650 | 45550 | 45650 | 45500 | 595 |
| 614 | 20240319 | 100600 | 3031105950 | 45550 | 45550 | 45550 | 45500 | 81 |
| 615 | 20240319 | 100500 | 3027416450 | 45550 | 45450 | 45600 | 45400 | 137 |
| 616 | 20240319 | 100400 | 3021183950 | 45450 | 45450 | 45500 | 45450 | 1411 |
| 617 | 20240319 | 100300 | 2957047900 | 45450 | 45550 | 45550 | 45450 | 1487 |
| 618 | 20240319 | 100200 | 2889388600 | 45550 | 45600 | 45600 | 45550 | 130 |
| 619 | 20240319 | 100100 | 2883466450 | 45600 | 45500 | 45600 | 45500 | 145 |
| 620 | 20240319 | 100000 | 2876861300 | 45500 | 45550 | 45650 | 45500 | 748 |
| 621 | 20240319 | 095900 | 2842798400 | 45600 | 45600 | 45600 | 45550 | 505 |
| 622 | 20240319 | 095800 | 2819773650 | 45600 | 45650 | 45750 | 45600 | 262 |
| 623 | 20240319 | 095700 | 2807820850 | 45750 | 45750 | 45750 | 45650 | 57 |
| 624 | 20240319 | 095600 | 2805216500 | 45600 | 45650 | 45800 | 45550 | 614 |
| 625 | 20240319 | 095500 | 2777187900 | 45750 | 45700 | 45750 | 45650 | 289 |
| 626 | 20240319 | 095400 | 2763979150 | 45600 | 45550 | 45600 | 45550 | 202 |
| 627 | 20240319 | 095300 | 2754775000 | 45700 | 45650 | 45700 | 45500 | 1411 |
| 628 | 20240319 | 095200 | 2690556250 | 45650 | 45650 | 45650 | 45500 | 732 |
| 629 | 20240319 | 095100 | 2657211200 | 45650 | 45600 | 45650 | 45550 | 1034 |
| 630 | 20240319 | 095000 | 2610094650 | 45600 | 45700 | 45700 | 45600 | 82 |
| 631 | 20240319 | 094900 | 2606351600 | 45700 | 45700 | 45800 | 45700 | 171 |
| 632 | 20240319 | 094800 | 2598534550 | 45700 | 45700 | 45700 | 45600 | 897 |
| 633 | 20240319 | 094700 | 2557595400 | 45700 | 45700 | 45800 | 45700 | 103 |
| 634 | 20240319 | 094600 | 2552882950 | 45700 | 45750 | 45800 | 45700 | 36 |
| 635 | 20240319 | 094500 | 2551236050 | 45850 | 45800 | 45850 | 45700 | 268 |
| 636 | 20240319 | 094400 | 2538965950 | 45900 | 45850 | 45900 | 45550 | 503 |
| 637 | 20240319 | 094300 | 2516023750 | 45850 | 45800 | 45850 | 45550 | 1392 |
| 638 | 20240319 | 094200 | 2452549850 | 45750 | 45700 | 45750 | 45600 | 624 |
| 639 | 20240319 | 094100 | 2424051950 | 45700 | 45750 | 45750 | 45650 | 69 |
| 640 | 20240319 | 094000 | 2420899850 | 45600 | 45700 | 45700 | 45550 | 701 |
| 641 | 20240319 | 093900 | 2388923700 | 45750 | 45750 | 45800 | 45700 | 579 |
| 642 | 20240319 | 093800 | 2362428350 | 45800 | 45700 | 45800 | 45700 | 529 |
| 643 | 20240319 | 093700 | 2338233150 | 45550 | 45500 | 45650 | 45500 | 771 |
| 644 | 20240319 | 093600 | 2303111050 | 45500 | 45600 | 45600 | 45500 | 721 |
| 645 | 20240319 | 093500 | 2270277300 | 45600 | 45600 | 45600 | 45550 | 776 |
| 646 | 20240319 | 093400 | 2234930400 | 45550 | 45600 | 45600 | 45550 | 1096 |
| 647 | 20240319 | 093300 | 2185004000 | 45600 | 45600 | 45650 | 45550 | 125 |
| 648 | 20240319 | 093200 | 2179305000 | 45550 | 45550 | 45650 | 45550 | 480 |
| 649 | 20240319 | 093100 | 2157435950 | 45550 | 45600 | 45650 | 45550 | 1094 |
| 650 | 20240319 | 093000 | 2107577650 | 45600 | 45600 | 45600 | 45550 | 215 |
| 651 | 20240319 | 092900 | 2097780500 | 45600 | 45550 | 45600 | 45550 | 284 |
| 652 | 20240319 | 092800 | 2084836400 | 45550 | 45550 | 45600 | 45500 | 177 |
| 653 | 20240319 | 092700 | 2076772550 | 45600 | 45550 | 45600 | 45500 | 582 |
| 654 | 20240319 | 092600 | 2050248500 | 45550 | 45600 | 45600 | 45550 | 1724 |
| 655 | 20240319 | 092500 | 1971701300 | 45600 | 45650 | 45650 | 45600 | 2475 |
| 656 | 20240319 | 092400 | 1858821700 | 45600 | 45650 | 45650 | 45600 | 142 |
| 657 | 20240319 | 092300 | 1852344650 | 45600 | 45650 | 45700 | 45600 | 548 |
| 658 | 20240319 | 092200 | 1827329500 | 45650 | 45650 | 45650 | 45600 | 743 |
| 659 | 20240319 | 092100 | 1793421850 | 45750 | 45700 | 45750 | 45650 | 1321 |
| 660 | 20240319 | 092000 | 1733086900 | 45700 | 45800 | 45850 | 45700 | 717 |
| 661 | 20240319 | 091900 | 1700294300 | 45800 | 45750 | 45800 | 45700 | 23 |
| 662 | 20240319 | 091800 | 1699241600 | 45750 | 45900 | 45900 | 45750 | 269 |
| 663 | 20240319 | 091700 | 1686928800 | 45800 | 45750 | 45800 | 45750 | 520 |
| 664 | 20240319 | 091600 | 1663120900 | 45650 | 45800 | 45800 | 45650 | 1743 |
| 665 | 20240319 | 091500 | 1583333900 | 45850 | 45900 | 45900 | 45850 | 353 |
| 666 | 20240319 | 091400 | 1567148800 | 45900 | 45850 | 45900 | 45800 | 395 |
| 667 | 20240319 | 091300 | 1549027700 | 45850 | 45950 | 45950 | 45800 | 579 |
| 668 | 20240319 | 091200 | 1522475600 | 45900 | 45900 | 45950 | 45850 | 240 |
| 669 | 20240319 | 091100 | 1511453700 | 45900 | 46000 | 46000 | 45850 | 770 |
| 670 | 20240319 | 091000 | 1476113550 | 46000 | 45800 | 46000 | 45800 | 375 |
| 671 | 20240319 | 090900 | 1458894850 | 45650 | 45700 | 45800 | 45650 | 285 |
| 672 | 20240319 | 090800 | 1445873950 | 45650 | 45650 | 45650 | 45600 | 435 |
| 673 | 20240319 | 090700 | 1426019950 | 45650 | 45600 | 45650 | 45600 | 907 |
| 674 | 20240319 | 090600 | 1384636800 | 45600 | 45650 | 45750 | 45600 | 1688 |
| 675 | 20240319 | 090500 | 1307586950 | 45700 | 45700 | 45750 | 45650 | 1710 |
| 676 | 20240319 | 090400 | 1229448600 | 45700 | 45700 | 45950 | 45650 | 789 |
| 677 | 20240319 | 090300 | 1193378350 | 45650 | 45650 | 45750 | 45650 | 623 |
| 678 | 20240319 | 090200 | 1164930200 | 45650 | 45650 | 46050 | 45600 | 1184 |
| 679 | 20240319 | 090100 | 1110817500 | 45650 | 45700 | 45900 | 45600 | 5011 |
| 680 | 20240319 | 090000 | 881489000 | 45700 | 46200 | 46200 | 45650 | 18941 |