35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 195800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 3 | 20240315 | 195700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20240315 | 195600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20240315 | 195500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20240315 | 195400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20240315 | 195300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20240315 | 195200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20240315 | 195100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20240315 | 195000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20240315 | 194900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20240315 | 194800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20240315 | 194700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20240315 | 194600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20240315 | 194500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20240315 | 194400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20240315 | 194300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20240315 | 194200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20240315 | 194100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20240315 | 194000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20240315 | 193900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20240315 | 193800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20240315 | 193700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20240315 | 193600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20240315 | 193500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20240315 | 193400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20240315 | 193300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20240315 | 193200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20240315 | 193100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20240315 | 193000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20240315 | 192900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20240315 | 192800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 33 | 20240315 | 192700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20240315 | 192600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20240315 | 192500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20240315 | 192400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20240315 | 192300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20240315 | 192200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20240315 | 192100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20240315 | 192000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20240315 | 191900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20240315 | 191800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20240315 | 191700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20240315 | 191600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20240315 | 191500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20240315 | 191400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20240315 | 191300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20240315 | 191200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20240315 | 191100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20240315 | 191000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20240315 | 190900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20240315 | 190800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20240315 | 190700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20240315 | 190600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20240315 | 190500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20240315 | 190400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20240315 | 190300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20240315 | 190200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20240315 | 190100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20240315 | 190000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20240315 | 185900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20240315 | 185800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 63 | 20240315 | 185700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20240315 | 185600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20240315 | 185500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20240315 | 185400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20240315 | 185300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20240315 | 185200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20240315 | 185100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20240315 | 185000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20240315 | 184900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20240315 | 184800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20240315 | 184700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20240315 | 184600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20240315 | 184500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20240315 | 184400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20240315 | 184300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20240315 | 184200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20240315 | 184100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20240315 | 184000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20240315 | 183900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20240315 | 183800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20240315 | 183700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20240315 | 183600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20240315 | 183500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20240315 | 183400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20240315 | 183300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20240315 | 183200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20240315 | 183100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20240315 | 183000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20240315 | 182900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20240315 | 182800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 93 | 20240315 | 182700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20240315 | 182600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20240315 | 182500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20240315 | 182400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20240315 | 182300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20240315 | 182200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20240315 | 182100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20240315 | 182000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20240315 | 181900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20240315 | 181800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20240315 | 181700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20240315 | 181600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20240315 | 181500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20240315 | 181400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20240315 | 181300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20240315 | 181200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20240315 | 181100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20240315 | 181000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20240315 | 180900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20240315 | 180800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20240315 | 180700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20240315 | 180600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20240315 | 180500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20240315 | 180400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20240315 | 180300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20240315 | 180200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20240315 | 180100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20240315 | 180000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20240315 | 175900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20240315 | 175800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 123 | 20240315 | 175700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20240315 | 175600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20240315 | 175500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20240315 | 175400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20240315 | 175300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20240315 | 175200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20240315 | 175100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20240315 | 175000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20240315 | 174900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20240315 | 174800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20240315 | 174700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20240315 | 174600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20240315 | 174500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20240315 | 174400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20240315 | 174300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20240315 | 174200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20240315 | 174100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20240315 | 174000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20240315 | 173900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20240315 | 173800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20240315 | 173700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20240315 | 173600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20240315 | 173500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20240315 | 173400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20240315 | 173300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20240315 | 173200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20240315 | 173100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20240315 | 173000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20240315 | 172900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20240315 | 172800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 153 | 20240315 | 172700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20240315 | 172600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20240315 | 172500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20240315 | 172400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20240315 | 172300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20240315 | 172200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20240315 | 172100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20240315 | 172000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20240315 | 171900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20240315 | 171800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20240315 | 171700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20240315 | 171600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20240315 | 171500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20240315 | 171400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20240315 | 171300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20240315 | 171200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20240315 | 171100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20240315 | 171000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20240315 | 170900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20240315 | 170800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20240315 | 170700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20240315 | 170600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20240315 | 170500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20240315 | 170400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20240315 | 170300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20240315 | 170200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20240315 | 170100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20240315 | 170000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20240315 | 165900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20240315 | 165800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 183 | 20240315 | 165700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20240315 | 165600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20240315 | 165500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20240315 | 165400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20240315 | 165300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20240315 | 165200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20240315 | 165100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20240315 | 165000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20240315 | 164900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20240315 | 164800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20240315 | 164700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20240315 | 164600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20240315 | 164500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20240315 | 164400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20240315 | 164300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20240315 | 164200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20240315 | 164100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20240315 | 164000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20240315 | 163900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20240315 | 163800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20240315 | 163700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20240315 | 163600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20240315 | 163500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20240315 | 163400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20240315 | 163300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20240315 | 163200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20240315 | 163100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20240315 | 163000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20240315 | 162900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20240315 | 162800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 213 | 20240315 | 162700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20240315 | 162600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20240315 | 162500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20240315 | 162400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20240315 | 162300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20240315 | 162200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20240315 | 162100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20240315 | 162000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20240315 | 161900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20240315 | 161800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20240315 | 161700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20240315 | 161600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20240315 | 161500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20240315 | 161400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20240315 | 161300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20240315 | 161200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20240315 | 161100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20240315 | 161000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 231 | 20240315 | 160900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 232 | 20240315 | 160800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 233 | 20240315 | 160700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 234 | 20240315 | 160600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 235 | 20240315 | 160500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 236 | 20240315 | 160400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 237 | 20240315 | 160300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20240315 | 160200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20240315 | 160100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20240315 | 160000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 241 | 20240315 | 155900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20240315 | 155800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 243 | 20240315 | 155700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20240315 | 155600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20240315 | 155500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 246 | 20240315 | 155400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 247 | 20240315 | 155300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 248 | 20240315 | 155200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 249 | 20240315 | 155100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 250 | 20240315 | 155000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 251 | 20240315 | 154900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 252 | 20240315 | 154800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 253 | 20240315 | 154700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 254 | 20240315 | 154600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 255 | 20240315 | 154500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 256 | 20240315 | 154400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 257 | 20240315 | 154300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 258 | 20240315 | 154200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 259 | 20240315 | 154100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 260 | 20240315 | 154000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 261 | 20240315 | 153900 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 262 | 20240315 | 153800 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 263 | 20240315 | 153700 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 264 | 20240315 | 153600 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 265 | 20240315 | 153500 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 266 | 20240315 | 153400 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 267 | 20240315 | 153300 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 268 | 20240315 | 153200 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 269 | 20240315 | 153100 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 270 | 20240315 | 153000 | 14436394600 | 49700 | 49700 | 49700 | 49700 | 52790 |
| 271 | 20240315 | 152900 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 272 | 20240315 | 152800 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 273 | 20240315 | 152700 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 274 | 20240315 | 152600 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 275 | 20240315 | 152500 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 276 | 20240315 | 152400 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 277 | 20240315 | 152300 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 278 | 20240315 | 152200 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 279 | 20240315 | 152100 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 280 | 20240315 | 152000 | 11812731600 | 49850 | 49850 | 49850 | 49850 | 0 |
| 281 | 20240315 | 151900 | 11812731600 | 49850 | 49800 | 49850 | 49800 | 840 |
| 282 | 20240315 | 151800 | 11770891950 | 49750 | 49550 | 49800 | 49550 | 1050 |
| 283 | 20240315 | 151700 | 11718726400 | 49550 | 49600 | 49700 | 49550 | 1825 |
| 284 | 20240315 | 151600 | 11628209650 | 49600 | 49600 | 49650 | 49600 | 732 |
| 285 | 20240315 | 151500 | 11591896350 | 49600 | 49700 | 49700 | 49600 | 366 |
| 286 | 20240315 | 151400 | 11573728500 | 49650 | 49600 | 49800 | 49600 | 980 |
| 287 | 20240315 | 151300 | 11525086450 | 49600 | 49800 | 49800 | 49600 | 1614 |
| 288 | 20240315 | 151200 | 11444864150 | 49800 | 49800 | 49800 | 49700 | 756 |
| 289 | 20240315 | 151100 | 11407239400 | 49800 | 49700 | 49800 | 49700 | 1073 |
| 290 | 20240315 | 151000 | 11353856450 | 49750 | 49800 | 49900 | 49700 | 1527 |
| 291 | 20240315 | 150900 | 11277795700 | 49800 | 49850 | 49900 | 49800 | 1545 |
| 292 | 20240315 | 150800 | 11200774500 | 49850 | 49650 | 49850 | 49600 | 2376 |
| 293 | 20240315 | 150700 | 11082607750 | 49650 | 49600 | 49650 | 49550 | 747 |
| 294 | 20240315 | 150600 | 11045577600 | 49550 | 49600 | 49650 | 49550 | 749 |
| 295 | 20240315 | 150500 | 11008446200 | 49600 | 49700 | 49700 | 49600 | 535 |
| 296 | 20240315 | 150400 | 10981900250 | 49650 | 49800 | 49850 | 49650 | 3259 |
| 297 | 20240315 | 150300 | 10819736750 | 49850 | 49850 | 49900 | 49800 | 801 |
| 298 | 20240315 | 150200 | 10779801950 | 49850 | 49800 | 49900 | 49800 | 2339 |
| 299 | 20240315 | 150100 | 10663205450 | 49800 | 49850 | 49900 | 49800 | 1865 |
| 300 | 20240315 | 150000 | 10570227300 | 49900 | 49750 | 49950 | 49700 | 2072 |
| 301 | 20240315 | 145900 | 10467038300 | 49700 | 49750 | 49800 | 49700 | 1060 |
| 302 | 20240315 | 145800 | 10414300500 | 49750 | 49500 | 49900 | 49500 | 1690 |
| 303 | 20240315 | 145700 | 10330314050 | 49600 | 49450 | 49950 | 49450 | 4048 |
| 304 | 20240315 | 145600 | 10129415900 | 49450 | 49500 | 49500 | 49450 | 692 |
| 305 | 20240315 | 145500 | 10095187150 | 49450 | 49450 | 49500 | 49450 | 504 |
| 306 | 20240315 | 145400 | 10070261200 | 49450 | 49500 | 49550 | 49450 | 497 |
| 307 | 20240315 | 145300 | 10045663800 | 49500 | 49500 | 49550 | 49500 | 593 |
| 308 | 20240315 | 145200 | 10016307500 | 49500 | 49500 | 49550 | 49450 | 586 |
| 309 | 20240315 | 145100 | 9987296500 | 49500 | 49500 | 49550 | 49450 | 232 |
| 310 | 20240315 | 145000 | 9975811050 | 49550 | 49450 | 49550 | 49450 | 100 |
| 311 | 20240315 | 144900 | 9970860000 | 49500 | 49550 | 49600 | 49500 | 195 |
| 312 | 20240315 | 144800 | 9961201800 | 49500 | 49500 | 49600 | 49450 | 386 |
| 313 | 20240315 | 144700 | 9942084650 | 49550 | 49550 | 49550 | 49500 | 275 |
| 314 | 20240315 | 144600 | 9928470750 | 49500 | 49500 | 49550 | 49450 | 251 |
| 315 | 20240315 | 144500 | 9916046700 | 49450 | 49500 | 49500 | 49450 | 214 |
| 316 | 20240315 | 144400 | 9905456100 | 49500 | 49500 | 49550 | 49450 | 636 |
| 317 | 20240315 | 144300 | 9873978400 | 49550 | 49450 | 49550 | 49450 | 593 |
| 318 | 20240315 | 144200 | 9844626200 | 49450 | 49500 | 49500 | 49450 | 240 |
| 319 | 20240315 | 144100 | 9832755750 | 49500 | 49550 | 49550 | 49450 | 190 |
| 320 | 20240315 | 144000 | 9823352200 | 49550 | 49500 | 49550 | 49450 | 478 |
| 321 | 20240315 | 143900 | 9799696650 | 49550 | 49450 | 49550 | 49450 | 412 |
| 322 | 20240315 | 143800 | 9779306550 | 49450 | 49450 | 49500 | 49450 | 209 |
| 323 | 20240315 | 143700 | 9768965300 | 49500 | 49450 | 49500 | 49450 | 596 |
| 324 | 20240315 | 143600 | 9739486300 | 49500 | 49450 | 49500 | 49450 | 181 |
| 325 | 20240315 | 143500 | 9730535100 | 49450 | 49500 | 49500 | 49450 | 210 |
| 326 | 20240315 | 143400 | 9720148250 | 49450 | 49450 | 49500 | 49450 | 298 |
| 327 | 20240315 | 143300 | 9705408150 | 49500 | 49500 | 49500 | 49450 | 186 |
| 328 | 20240315 | 143200 | 9696206500 | 49500 | 49450 | 49500 | 49450 | 201 |
| 329 | 20240315 | 143100 | 9686262650 | 49450 | 49450 | 49550 | 49450 | 314 |
| 330 | 20240315 | 143000 | 9670732450 | 49500 | 49500 | 49550 | 49450 | 378 |
| 331 | 20240315 | 142900 | 9652020750 | 49550 | 49550 | 49550 | 49500 | 119 |
| 332 | 20240315 | 142800 | 9646129300 | 49500 | 49550 | 49550 | 49500 | 115 |
| 333 | 20240315 | 142700 | 9640436300 | 49550 | 49500 | 49550 | 49500 | 412 |
| 334 | 20240315 | 142600 | 9620026300 | 49550 | 49500 | 49550 | 49500 | 366 |
| 335 | 20240315 | 142500 | 9601906450 | 49550 | 49500 | 49600 | 49500 | 572 |
| 336 | 20240315 | 142400 | 9573561200 | 49500 | 49550 | 49550 | 49500 | 272 |
| 337 | 20240315 | 142300 | 9560096400 | 49550 | 49500 | 49550 | 49500 | 228 |
| 338 | 20240315 | 142200 | 9548805100 | 49550 | 49500 | 49550 | 49500 | 89 |
| 339 | 20240315 | 142100 | 9544398750 | 49500 | 49550 | 49550 | 49500 | 211 |
| 340 | 20240315 | 142000 | 9533953000 | 49500 | 49500 | 49550 | 49500 | 229 |
| 341 | 20240315 | 141900 | 9522612500 | 49500 | 49550 | 49550 | 49500 | 128 |
| 342 | 20240315 | 141800 | 9516274800 | 49550 | 49450 | 49550 | 49400 | 277 |
| 343 | 20240315 | 141700 | 9502559750 | 49400 | 49500 | 49500 | 49400 | 262 |
| 344 | 20240315 | 141600 | 9489604950 | 49450 | 49450 | 49500 | 49450 | 263 |
| 345 | 20240315 | 141500 | 9476594750 | 49450 | 49450 | 49500 | 49400 | 564 |
| 346 | 20240315 | 141400 | 9448702550 | 49450 | 49500 | 49500 | 49450 | 112 |
| 347 | 20240315 | 141300 | 9443162850 | 49450 | 49500 | 49500 | 49450 | 69 |
| 348 | 20240315 | 141200 | 9439749900 | 49500 | 49450 | 49500 | 49450 | 307 |
| 349 | 20240315 | 141100 | 9424556400 | 49450 | 49450 | 49500 | 49450 | 105 |
| 350 | 20240315 | 141000 | 9419362950 | 49450 | 49450 | 49500 | 49450 | 146 |
| 351 | 20240315 | 140900 | 9412141900 | 49450 | 49500 | 49550 | 49450 | 393 |
| 352 | 20240315 | 140800 | 9392686800 | 49450 | 49500 | 49500 | 49450 | 135 |
| 353 | 20240315 | 140700 | 9386010900 | 49550 | 49450 | 49550 | 49450 | 322 |
| 354 | 20240315 | 140600 | 9370074350 | 49450 | 49450 | 49550 | 49450 | 357 |
| 355 | 20240315 | 140500 | 9352409600 | 49450 | 49450 | 49500 | 49450 | 216 |
| 356 | 20240315 | 140400 | 9341723450 | 49500 | 49450 | 49550 | 49450 | 164 |
| 357 | 20240315 | 140300 | 9333599600 | 49500 | 49500 | 49550 | 49500 | 143 |
| 358 | 20240315 | 140200 | 9326520300 | 49550 | 49500 | 49550 | 49500 | 882 |
| 359 | 20240315 | 140100 | 9282857500 | 49450 | 49500 | 49500 | 49450 | 163 |
| 360 | 20240315 | 140000 | 9274791050 | 49500 | 49450 | 49500 | 49450 | 283 |
| 361 | 20240315 | 135900 | 9260795450 | 49450 | 49450 | 49500 | 49450 | 62 |
| 362 | 20240315 | 135800 | 9257729050 | 49450 | 49500 | 49500 | 49450 | 316 |
| 363 | 20240315 | 135700 | 9242094450 | 49450 | 49450 | 49500 | 49450 | 120 |
| 364 | 20240315 | 135600 | 9236158500 | 49500 | 49450 | 49500 | 49450 | 474 |
| 365 | 20240315 | 135500 | 9212709300 | 49450 | 49450 | 49500 | 49450 | 161 |
| 366 | 20240315 | 135400 | 9204746850 | 49450 | 49450 | 49500 | 49450 | 189 |
| 367 | 20240315 | 135300 | 9195395200 | 49500 | 49450 | 49500 | 49450 | 275 |
| 368 | 20240315 | 135200 | 9181794650 | 49450 | 49500 | 49500 | 49450 | 668 |
| 369 | 20240315 | 135100 | 9148760800 | 49500 | 49500 | 49500 | 49450 | 130 |
| 370 | 20240315 | 135000 | 9142327100 | 49500 | 49500 | 49550 | 49450 | 3143 |
| 371 | 20240315 | 134900 | 8986756850 | 49500 | 49500 | 49550 | 49500 | 87 |
| 372 | 20240315 | 134800 | 8982449250 | 49500 | 49550 | 49550 | 49500 | 141 |
| 373 | 20240315 | 134700 | 8975465100 | 49550 | 49600 | 49600 | 49500 | 491 |
| 374 | 20240315 | 134600 | 8951136450 | 49600 | 49550 | 49600 | 49550 | 107 |
| 375 | 20240315 | 134500 | 8945833400 | 49600 | 49550 | 49600 | 49550 | 91 |
| 376 | 20240315 | 134400 | 8941320750 | 49600 | 49550 | 49600 | 49550 | 99 |
| 377 | 20240315 | 134300 | 8936414050 | 49550 | 49550 | 49600 | 49550 | 83 |
| 378 | 20240315 | 134200 | 8932297550 | 49600 | 49550 | 49600 | 49550 | 81 |
| 379 | 20240315 | 134100 | 8928283300 | 49550 | 49550 | 49550 | 49500 | 419 |
| 380 | 20240315 | 134000 | 8907528350 | 49550 | 49550 | 49600 | 49500 | 501 |
| 381 | 20240315 | 133900 | 8882691300 | 49550 | 49600 | 49600 | 49550 | 141 |
| 382 | 20240315 | 133800 | 8875703750 | 49550 | 49600 | 49600 | 49550 | 74 |
| 383 | 20240315 | 133700 | 8872035850 | 49550 | 49500 | 49550 | 49500 | 290 |
| 384 | 20240315 | 133600 | 8857670050 | 49550 | 49550 | 49600 | 49550 | 171 |
| 385 | 20240315 | 133500 | 8849192350 | 49600 | 49550 | 49600 | 49550 | 473 |
| 386 | 20240315 | 133400 | 8825753250 | 49550 | 49550 | 49600 | 49500 | 895 |
| 387 | 20240315 | 133300 | 8781405800 | 49550 | 49550 | 49600 | 49500 | 2467 |
| 388 | 20240315 | 133200 | 8659177800 | 49550 | 49600 | 49600 | 49550 | 207 |
| 389 | 20240315 | 133100 | 8648913200 | 49600 | 49600 | 49600 | 49550 | 3196 |
| 390 | 20240315 | 133000 | 8490402150 | 49600 | 49650 | 49650 | 49600 | 74 |
| 391 | 20240315 | 132900 | 8486731100 | 49650 | 49600 | 49650 | 49600 | 374 |
| 392 | 20240315 | 132800 | 8468170850 | 49600 | 49650 | 49650 | 49600 | 183 |
| 393 | 20240315 | 132700 | 8459092900 | 49650 | 49650 | 49650 | 49600 | 295 |
| 394 | 20240315 | 132600 | 8444456600 | 49650 | 49650 | 49650 | 49600 | 332 |
| 395 | 20240315 | 132500 | 8427984600 | 49650 | 49650 | 49650 | 49600 | 250 |
| 396 | 20240315 | 132400 | 8415575700 | 49650 | 49650 | 49650 | 49600 | 842 |
| 397 | 20240315 | 132300 | 8373775450 | 49650 | 49650 | 49700 | 49650 | 134 |
| 398 | 20240315 | 132200 | 8367121650 | 49650 | 49700 | 49700 | 49650 | 85 |
| 399 | 20240315 | 132100 | 8362899900 | 49650 | 49700 | 49700 | 49650 | 195 |
| 400 | 20240315 | 132000 | 8353213000 | 49650 | 49650 | 49700 | 49650 | 93 |
| 401 | 20240315 | 131900 | 8348594750 | 49700 | 49700 | 49700 | 49650 | 16 |
| 402 | 20240315 | 131800 | 8347799700 | 49700 | 49650 | 49700 | 49650 | 99 |
| 403 | 20240315 | 131700 | 8342880650 | 49650 | 49650 | 49700 | 49650 | 202 |
| 404 | 20240315 | 131600 | 8332850050 | 49700 | 49650 | 49700 | 49650 | 186 |
| 405 | 20240315 | 131500 | 8323613850 | 49650 | 49700 | 49700 | 49650 | 8 |
| 406 | 20240315 | 131400 | 8323216350 | 49700 | 49650 | 49700 | 49650 | 275 |
| 407 | 20240315 | 131300 | 8309557650 | 49650 | 49650 | 49700 | 49650 | 42 |
| 408 | 20240315 | 131200 | 8307471800 | 49700 | 49650 | 49700 | 49650 | 147 |
| 409 | 20240315 | 131100 | 8300172450 | 49700 | 49650 | 49700 | 49600 | 528 |
| 410 | 20240315 | 131000 | 8273953550 | 49650 | 49600 | 49650 | 49600 | 271 |
| 411 | 20240315 | 130900 | 8260506650 | 49600 | 49650 | 49650 | 49600 | 100 |
| 412 | 20240315 | 130800 | 8255543400 | 49650 | 49650 | 49650 | 49600 | 99 |
| 413 | 20240315 | 130700 | 8250628150 | 49650 | 49650 | 49650 | 49600 | 232 |
| 414 | 20240315 | 130600 | 8239113250 | 49650 | 49700 | 49700 | 49650 | 25 |
| 415 | 20240315 | 130500 | 8237871900 | 49700 | 49700 | 49700 | 49600 | 181 |
| 416 | 20240315 | 130400 | 8228885450 | 49650 | 49650 | 49650 | 49650 | 95 |
| 417 | 20240315 | 130300 | 8224168700 | 49700 | 49650 | 49700 | 49650 | 209 |
| 418 | 20240315 | 130200 | 8213786800 | 49700 | 49650 | 49700 | 49650 | 11 |
| 419 | 20240315 | 130100 | 8213240200 | 49650 | 49650 | 49700 | 49650 | 107 |
| 420 | 20240315 | 130000 | 8207927600 | 49600 | 49600 | 49650 | 49600 | 350 |
| 421 | 20240315 | 125900 | 8190556200 | 49650 | 49600 | 49650 | 49600 | 95 |
| 422 | 20240315 | 125800 | 8185841650 | 49600 | 49650 | 49650 | 49600 | 110 |
| 423 | 20240315 | 125700 | 8180385350 | 49650 | 49650 | 49650 | 49600 | 174 |
| 424 | 20240315 | 125600 | 8171749600 | 49600 | 49650 | 49650 | 49600 | 153 |
| 425 | 20240315 | 125500 | 8164154700 | 49600 | 49650 | 49650 | 49600 | 122 |
| 426 | 20240315 | 125400 | 8158101350 | 49600 | 49600 | 49650 | 49600 | 160 |
| 427 | 20240315 | 125300 | 8150164500 | 49650 | 49650 | 49650 | 49650 | 81 |
| 428 | 20240315 | 125200 | 8146142850 | 49600 | 49650 | 49650 | 49600 | 206 |
| 429 | 20240315 | 125100 | 8135918700 | 49650 | 49650 | 49650 | 49600 | 23 |
| 430 | 20240315 | 125000 | 8134776850 | 49650 | 49650 | 49650 | 49600 | 93 |
| 431 | 20240315 | 124900 | 8130162950 | 49650 | 49650 | 49650 | 49600 | 95 |
| 432 | 20240315 | 124800 | 8125446250 | 49600 | 49600 | 49650 | 49600 | 136 |
| 433 | 20240315 | 124700 | 8118698800 | 49650 | 49650 | 49650 | 49650 | 96 |
| 434 | 20240315 | 124600 | 8113932400 | 49650 | 49650 | 49650 | 49600 | 123 |
| 435 | 20240315 | 124500 | 8107825500 | 49600 | 49600 | 49700 | 49600 | 321 |
| 436 | 20240315 | 124400 | 8091887500 | 49700 | 49650 | 49700 | 49600 | 205 |
| 437 | 20240315 | 124300 | 8081714850 | 49650 | 49650 | 49650 | 49600 | 261 |
| 438 | 20240315 | 124200 | 8068764500 | 49650 | 49650 | 49650 | 49600 | 258 |
| 439 | 20240315 | 124100 | 8055956050 | 49650 | 49650 | 49650 | 49600 | 228 |
| 440 | 20240315 | 124000 | 8044639550 | 49650 | 49600 | 49650 | 49600 | 132 |
| 441 | 20240315 | 123900 | 8038089500 | 49650 | 49650 | 49650 | 49600 | 99 |
| 442 | 20240315 | 123800 | 8033176600 | 49650 | 49650 | 49700 | 49600 | 438 |
| 443 | 20240315 | 123700 | 8011430450 | 49650 | 49700 | 49700 | 49650 | 51 |
| 444 | 20240315 | 123600 | 8008897250 | 49700 | 49650 | 49700 | 49650 | 67 |
| 445 | 20240315 | 123500 | 8005569450 | 49650 | 49700 | 49700 | 49600 | 101 |
| 446 | 20240315 | 123400 | 8000554450 | 49650 | 49650 | 49700 | 49600 | 532 |
| 447 | 20240315 | 123300 | 7974140950 | 49650 | 49700 | 49700 | 49650 | 42 |
| 448 | 20240315 | 123200 | 7972054950 | 49650 | 49700 | 49750 | 49650 | 69 |
| 449 | 20240315 | 123100 | 7968627900 | 49700 | 49700 | 49750 | 49650 | 115 |
| 450 | 20240315 | 123000 | 7962912950 | 49750 | 49650 | 49750 | 49650 | 166 |
| 451 | 20240315 | 122900 | 7954666200 | 49650 | 49700 | 49700 | 49650 | 378 |
| 452 | 20240315 | 122800 | 7935881800 | 49700 | 49700 | 49700 | 49650 | 132 |
| 453 | 20240315 | 122700 | 7929324100 | 49700 | 49650 | 49700 | 49650 | 99 |
| 454 | 20240315 | 122600 | 7924408200 | 49650 | 49650 | 49650 | 49600 | 175 |
| 455 | 20240315 | 122500 | 7915720750 | 49700 | 49650 | 49700 | 49650 | 28 |
| 456 | 20240315 | 122400 | 7914330100 | 49650 | 49700 | 49700 | 49600 | 174 |
| 457 | 20240315 | 122300 | 7905691200 | 49700 | 49650 | 49700 | 49650 | 331 |
| 458 | 20240315 | 122200 | 7889250450 | 49650 | 49600 | 49650 | 49600 | 170 |
| 459 | 20240315 | 122100 | 7880813250 | 49600 | 49650 | 49650 | 49600 | 51 |
| 460 | 20240315 | 122000 | 7878282850 | 49700 | 49650 | 49700 | 49600 | 200 |
| 461 | 20240315 | 121900 | 7868354600 | 49650 | 49650 | 49650 | 49600 | 62 |
| 462 | 20240315 | 121800 | 7865278850 | 49650 | 49650 | 49650 | 49650 | 30 |
| 463 | 20240315 | 121700 | 7863789350 | 49600 | 49700 | 49750 | 49600 | 645 |
| 464 | 20240315 | 121600 | 7831754950 | 49700 | 49700 | 49700 | 49650 | 322 |
| 465 | 20240315 | 121500 | 7815762650 | 49700 | 49650 | 49700 | 49650 | 118 |
| 466 | 20240315 | 121400 | 7809903200 | 49650 | 49700 | 49700 | 49650 | 183 |
| 467 | 20240315 | 121300 | 7800808250 | 49700 | 49750 | 49750 | 49700 | 44 |
| 468 | 20240315 | 121200 | 7798620700 | 49700 | 49650 | 49750 | 49650 | 671 |
| 469 | 20240315 | 121100 | 7765268650 | 49650 | 49700 | 49700 | 49650 | 172 |
| 470 | 20240315 | 121000 | 7756728300 | 49650 | 49650 | 49700 | 49650 | 48 |
| 471 | 20240315 | 120900 | 7754344600 | 49700 | 49700 | 49700 | 49650 | 242 |
| 472 | 20240315 | 120800 | 7742323850 | 49700 | 49650 | 49700 | 49650 | 94 |
| 473 | 20240315 | 120700 | 7737655700 | 49650 | 49650 | 49700 | 49650 | 58 |
| 474 | 20240315 | 120600 | 7734775900 | 49700 | 49700 | 49700 | 49650 | 283 |
| 475 | 20240315 | 120500 | 7720712200 | 49650 | 49650 | 49700 | 49650 | 193 |
| 476 | 20240315 | 120400 | 7711123300 | 49650 | 49650 | 49650 | 49650 | 116 |
| 477 | 20240315 | 120300 | 7705363900 | 49700 | 49700 | 49700 | 49650 | 110 |
| 478 | 20240315 | 120200 | 7699898250 | 49700 | 49800 | 49800 | 49700 | 215 |
| 479 | 20240315 | 120100 | 7689204000 | 49800 | 49600 | 49800 | 49600 | 473 |
| 480 | 20240315 | 120000 | 7665699350 | 49650 | 49650 | 49700 | 49600 | 854 |
| 481 | 20240315 | 115900 | 7623304600 | 49650 | 49600 | 49650 | 49600 | 140 |
| 482 | 20240315 | 115800 | 7616359750 | 49600 | 49600 | 49650 | 49600 | 170 |
| 483 | 20240315 | 115700 | 7607921000 | 49650 | 49650 | 49700 | 49600 | 312 |
| 484 | 20240315 | 115600 | 7592433150 | 49650 | 49650 | 49700 | 49650 | 210 |
| 485 | 20240315 | 115500 | 7582005550 | 49650 | 49650 | 49700 | 49650 | 39 |
| 486 | 20240315 | 115400 | 7580069050 | 49650 | 49650 | 49700 | 49650 | 187 |
| 487 | 20240315 | 115300 | 7570777950 | 49650 | 49700 | 49700 | 49650 | 173 |
| 488 | 20240315 | 115200 | 7562186400 | 49700 | 49650 | 49700 | 49650 | 34 |
| 489 | 20240315 | 115100 | 7560498200 | 49650 | 49700 | 49700 | 49650 | 164 |
| 490 | 20240315 | 115000 | 7552350850 | 49650 | 49700 | 49700 | 49650 | 7 |
| 491 | 20240315 | 114900 | 7552003050 | 49700 | 49700 | 49700 | 49650 | 499 |
| 492 | 20240315 | 114800 | 7527207700 | 49700 | 49650 | 49700 | 49650 | 63 |
| 493 | 20240315 | 114700 | 7524079300 | 49700 | 49700 | 49700 | 49650 | 157 |
| 494 | 20240315 | 114600 | 7516278900 | 49650 | 49650 | 49650 | 49650 | 235 |
| 495 | 20240315 | 114500 | 7504611150 | 49650 | 49650 | 49650 | 49650 | 197 |
| 496 | 20240315 | 114400 | 7494830100 | 49650 | 49700 | 49700 | 49650 | 130 |
| 497 | 20240315 | 114300 | 7488375350 | 49700 | 49650 | 49700 | 49650 | 182 |
| 498 | 20240315 | 114200 | 7479331650 | 49650 | 49700 | 49700 | 49650 | 18 |
| 499 | 20240315 | 114100 | 7478437700 | 49700 | 49650 | 49700 | 49650 | 122 |
| 500 | 20240315 | 114000 | 7472378650 | 49700 | 49700 | 49750 | 49650 | 1152 |
| 501 | 20240315 | 113900 | 7415119050 | 49700 | 49750 | 49750 | 49700 | 238 |
| 502 | 20240315 | 113800 | 7403287300 | 49750 | 49700 | 49750 | 49700 | 186 |
| 503 | 20240315 | 113700 | 7394042100 | 49750 | 49700 | 49750 | 49700 | 171 |
| 504 | 20240315 | 113600 | 7385539900 | 49750 | 49800 | 49800 | 49700 | 229 |
| 505 | 20240315 | 113500 | 7374151850 | 49800 | 49750 | 49800 | 49700 | 1297 |
| 506 | 20240315 | 113400 | 7309645500 | 49750 | 49850 | 49850 | 49750 | 1341 |
| 507 | 20240315 | 113300 | 7242860550 | 49850 | 49800 | 49850 | 49800 | 157 |
| 508 | 20240315 | 113200 | 7235035650 | 49800 | 49800 | 49850 | 49800 | 244 |
| 509 | 20240315 | 113100 | 7222876750 | 49800 | 49850 | 49900 | 49800 | 498 |
| 510 | 20240315 | 113000 | 7198048850 | 49900 | 49850 | 49900 | 49850 | 55 |
| 511 | 20240315 | 112900 | 7195306950 | 49850 | 49900 | 49950 | 49850 | 187 |
| 512 | 20240315 | 112800 | 7185979000 | 49850 | 49850 | 49900 | 49850 | 96 |
| 513 | 20240315 | 112700 | 7181192450 | 49900 | 49850 | 49900 | 49850 | 106 |
| 514 | 20240315 | 112600 | 7175907400 | 49900 | 49850 | 49900 | 49850 | 119 |
| 515 | 20240315 | 112500 | 7169971400 | 49850 | 49900 | 49900 | 49850 | 289 |
| 516 | 20240315 | 112400 | 7155558000 | 49900 | 49900 | 49900 | 49850 | 68 |
| 517 | 20240315 | 112300 | 7152166050 | 49950 | 49900 | 49950 | 49850 | 70 |
| 518 | 20240315 | 112200 | 7148672700 | 49850 | 49950 | 49950 | 49850 | 155 |
| 519 | 20240315 | 112100 | 7140938300 | 49950 | 49850 | 49950 | 49800 | 450 |
| 520 | 20240315 | 112000 | 7118503150 | 49850 | 49900 | 49950 | 49850 | 1352 |
| 521 | 20240315 | 111900 | 7051100500 | 49850 | 49900 | 49900 | 49850 | 120 |
| 522 | 20240315 | 111800 | 7045116700 | 49950 | 49900 | 49950 | 49850 | 281 |
| 523 | 20240315 | 111700 | 7031097700 | 49900 | 49800 | 49900 | 49800 | 87 |
| 524 | 20240315 | 111600 | 7026761400 | 49850 | 49850 | 49850 | 49800 | 454 |
| 525 | 20240315 | 111500 | 7004146800 | 49850 | 49850 | 49900 | 49800 | 100 |
| 526 | 20240315 | 111400 | 6999161300 | 49850 | 49900 | 49900 | 49800 | 220 |
| 527 | 20240315 | 111300 | 6988195650 | 49900 | 49900 | 49900 | 49850 | 52 |
| 528 | 20240315 | 111200 | 6985602000 | 49900 | 49900 | 49900 | 49900 | 48 |
| 529 | 20240315 | 111100 | 6983206800 | 49900 | 49850 | 49950 | 49850 | 120 |
| 530 | 20240315 | 111000 | 6977221650 | 49800 | 49850 | 49950 | 49800 | 162 |
| 531 | 20240315 | 110900 | 6969147050 | 49800 | 49800 | 49900 | 49800 | 296 |
| 532 | 20240315 | 110800 | 6954391700 | 49850 | 49850 | 49900 | 49800 | 710 |
| 533 | 20240315 | 110700 | 6919009950 | 49800 | 49900 | 49900 | 49800 | 713 |
| 534 | 20240315 | 110600 | 6883464100 | 49850 | 49850 | 49900 | 49850 | 218 |
| 535 | 20240315 | 110500 | 6872595400 | 49900 | 49950 | 49950 | 49850 | 2321 |
| 536 | 20240315 | 110400 | 6756777750 | 49950 | 49950 | 49950 | 49900 | 395 |
| 537 | 20240315 | 110300 | 6737058650 | 49950 | 49950 | 49950 | 49900 | 125 |
| 538 | 20240315 | 110200 | 6730814950 | 49900 | 49900 | 49900 | 49900 | 34 |
| 539 | 20240315 | 110100 | 6729118350 | 49900 | 49950 | 49950 | 49900 | 116 |
| 540 | 20240315 | 110000 | 6723326650 | 49950 | 49900 | 49950 | 49900 | 260 |
| 541 | 20240315 | 105900 | 6710341950 | 49900 | 49900 | 50000 | 49900 | 237 |
| 542 | 20240315 | 105800 | 6698503700 | 50000 | 49900 | 50000 | 49900 | 195 |
| 543 | 20240315 | 105700 | 6688763150 | 49900 | 49950 | 49950 | 49900 | 219 |
| 544 | 20240315 | 105600 | 6677828400 | 49950 | 49950 | 49950 | 49900 | 279 |
| 545 | 20240315 | 105500 | 6663897000 | 49900 | 49950 | 50000 | 49900 | 1204 |
| 546 | 20240315 | 105400 | 6603790450 | 49950 | 49950 | 50000 | 49950 | 18 |
| 547 | 20240315 | 105300 | 6602891050 | 49950 | 49950 | 49950 | 49950 | 48 |
| 548 | 20240315 | 105200 | 6600493450 | 49950 | 49900 | 50000 | 49900 | 236 |
| 549 | 20240315 | 105100 | 6588703350 | 49900 | 49900 | 49950 | 49900 | 41 |
| 550 | 20240315 | 105000 | 6586656550 | 50000 | 50000 | 50000 | 49900 | 99 |
| 551 | 20240315 | 104900 | 6581708800 | 49900 | 49950 | 49950 | 49900 | 251 |
| 552 | 20240315 | 104800 | 6569171400 | 49900 | 49950 | 49950 | 49900 | 82 |
| 553 | 20240315 | 104700 | 6565078300 | 49900 | 50000 | 50000 | 49900 | 506 |
| 554 | 20240315 | 104600 | 6539807750 | 49950 | 49950 | 50000 | 49950 | 66 |
| 555 | 20240315 | 104500 | 6536510500 | 49950 | 49950 | 50000 | 49950 | 117 |
| 556 | 20240315 | 104400 | 6530662500 | 50000 | 50000 | 50000 | 50000 | 209 |
| 557 | 20240315 | 104300 | 6520212500 | 50000 | 50000 | 50100 | 50000 | 267 |
| 558 | 20240315 | 104200 | 6506862400 | 50000 | 50000 | 50000 | 49950 | 136 |
| 559 | 20240315 | 104100 | 6500062450 | 50100 | 50000 | 50100 | 49950 | 434 |
| 560 | 20240315 | 104000 | 6478357700 | 50000 | 49950 | 50100 | 49950 | 64 |
| 561 | 20240315 | 103900 | 6475157850 | 50000 | 50000 | 50000 | 49950 | 667 |
| 562 | 20240315 | 103800 | 6441828350 | 50000 | 49950 | 50000 | 49950 | 547 |
| 563 | 20240315 | 103700 | 6414478900 | 50000 | 49950 | 50000 | 49950 | 9 |
| 564 | 20240315 | 103600 | 6414029250 | 50000 | 49950 | 50000 | 49950 | 100 |
| 565 | 20240315 | 103500 | 6409033950 | 50000 | 50000 | 50000 | 49950 | 354 |
| 566 | 20240315 | 103400 | 6391336300 | 50000 | 49950 | 50100 | 49950 | 104 |
| 567 | 20240315 | 103300 | 6386129350 | 50000 | 50000 | 50100 | 49950 | 265 |
| 568 | 20240315 | 103200 | 6372876700 | 50000 | 49950 | 50000 | 49950 | 1072 |
| 569 | 20240315 | 103100 | 6319306150 | 49950 | 50000 | 50000 | 49950 | 180 |
| 570 | 20240315 | 103000 | 6310311450 | 50000 | 50000 | 50000 | 50000 | 584 |
| 571 | 20240315 | 102900 | 6281111450 | 50000 | 50000 | 50100 | 50000 | 43 |
| 572 | 20240315 | 102800 | 6278961150 | 50000 | 50000 | 50100 | 50000 | 221 |
| 573 | 20240315 | 102700 | 6267910350 | 50000 | 50000 | 50100 | 50000 | 274 |
| 574 | 20240315 | 102600 | 6254202750 | 50000 | 50000 | 50100 | 50000 | 140 |
| 575 | 20240315 | 102500 | 6247196650 | 50000 | 50000 | 50100 | 50000 | 65 |
| 576 | 20240315 | 102400 | 6243946550 | 50000 | 49950 | 50100 | 49950 | 68 |
| 577 | 20240315 | 102300 | 6240544300 | 50000 | 50000 | 50100 | 50000 | 1464 |
| 578 | 20240315 | 102200 | 6167335000 | 50000 | 50100 | 50200 | 50000 | 1925 |
| 579 | 20240315 | 102100 | 6070906200 | 50100 | 50100 | 50200 | 50100 | 114 |
| 580 | 20240315 | 102000 | 6065192100 | 50100 | 50100 | 50200 | 50100 | 147 |
| 581 | 20240315 | 101900 | 6057818200 | 50200 | 50100 | 50200 | 50100 | 361 |
| 582 | 20240315 | 101800 | 6039730800 | 50100 | 50200 | 50200 | 50100 | 289 |
| 583 | 20240315 | 101700 | 6025223300 | 50100 | 50200 | 50200 | 50100 | 488 |
| 584 | 20240315 | 101600 | 6000729000 | 50100 | 50200 | 50200 | 50100 | 307 |
| 585 | 20240315 | 101500 | 5985334300 | 50100 | 50100 | 50200 | 50100 | 150 |
| 586 | 20240315 | 101400 | 5977808000 | 50100 | 50100 | 50200 | 50100 | 341 |
| 587 | 20240315 | 101300 | 5960703200 | 50200 | 50200 | 50300 | 50100 | 234 |
| 588 | 20240315 | 101200 | 5948954100 | 50200 | 50300 | 50300 | 50100 | 1622 |
| 589 | 20240315 | 101100 | 5867510300 | 50200 | 50200 | 50300 | 50200 | 286 |
| 590 | 20240315 | 101000 | 5853138000 | 50200 | 50200 | 50400 | 50200 | 1085 |
| 591 | 20240315 | 100900 | 5798568600 | 50200 | 50200 | 50300 | 50100 | 805 |
| 592 | 20240315 | 100800 | 5758154900 | 50100 | 50100 | 50200 | 50100 | 108 |
| 593 | 20240315 | 100700 | 5752736800 | 50100 | 50100 | 50200 | 50100 | 288 |
| 594 | 20240315 | 100600 | 5738289200 | 50100 | 50200 | 50200 | 50100 | 293 |
| 595 | 20240315 | 100500 | 5723584400 | 50100 | 50100 | 50200 | 50100 | 412 |
| 596 | 20240315 | 100400 | 5702927900 | 50100 | 50100 | 50200 | 50100 | 197 |
| 597 | 20240315 | 100300 | 5693045800 | 50200 | 50200 | 50300 | 50100 | 3249 |
| 598 | 20240315 | 100200 | 5529932100 | 50200 | 49900 | 50200 | 49900 | 4682 |
| 599 | 20240315 | 100100 | 5295704550 | 49950 | 49950 | 49950 | 49900 | 474 |
| 600 | 20240315 | 100000 | 5272029950 | 49950 | 49900 | 49950 | 49900 | 345 |
| 601 | 20240315 | 095900 | 5254803350 | 49950 | 49950 | 49950 | 49850 | 597 |
| 602 | 20240315 | 095800 | 5225006350 | 49950 | 49900 | 49950 | 49850 | 512 |
| 603 | 20240315 | 095700 | 5199458800 | 49850 | 49900 | 49900 | 49850 | 306 |
| 604 | 20240315 | 095600 | 5184192400 | 49850 | 49800 | 49900 | 49800 | 151 |
| 605 | 20240315 | 095500 | 5176665100 | 49800 | 49750 | 49850 | 49750 | 695 |
| 606 | 20240315 | 095400 | 5142043850 | 49750 | 49750 | 49800 | 49750 | 308 |
| 607 | 20240315 | 095300 | 5126717150 | 49750 | 49700 | 49750 | 49700 | 413 |
| 608 | 20240315 | 095200 | 5106172450 | 49700 | 49700 | 49750 | 49700 | 335 |
| 609 | 20240315 | 095100 | 5089509850 | 49700 | 49700 | 49750 | 49700 | 212 |
| 610 | 20240315 | 095000 | 5078967750 | 49700 | 49700 | 49750 | 49650 | 305 |
| 611 | 20240315 | 094900 | 5063811450 | 49650 | 49650 | 49700 | 49650 | 573 |
| 612 | 20240315 | 094800 | 5035336250 | 49650 | 49650 | 49700 | 49600 | 410 |
| 613 | 20240315 | 094700 | 5014980450 | 49700 | 49700 | 49750 | 49650 | 701 |
| 614 | 20240315 | 094600 | 4980143800 | 49700 | 49800 | 49800 | 49700 | 1304 |
| 615 | 20240315 | 094500 | 4915233100 | 49800 | 49850 | 49850 | 49750 | 1204 |
| 616 | 20240315 | 094400 | 4855274750 | 49850 | 49950 | 49950 | 49800 | 2475 |
| 617 | 20240315 | 094300 | 4731765850 | 50000 | 50000 | 50000 | 49950 | 439 |
| 618 | 20240315 | 094200 | 4709818550 | 49950 | 50000 | 50100 | 49950 | 455 |
| 619 | 20240315 | 094100 | 4687068050 | 50000 | 49900 | 50000 | 49900 | 1282 |
| 620 | 20240315 | 094000 | 4623007550 | 49900 | 49800 | 49900 | 49800 | 811 |
| 621 | 20240315 | 093900 | 4582570650 | 49800 | 49850 | 49900 | 49750 | 1984 |
| 622 | 20240315 | 093800 | 4483651800 | 49850 | 49750 | 49850 | 49750 | 1151 |
| 623 | 20240315 | 093700 | 4426322500 | 49750 | 49650 | 49850 | 49600 | 3686 |
| 624 | 20240315 | 093600 | 4243124300 | 49600 | 49500 | 49650 | 49500 | 2039 |
| 625 | 20240315 | 093500 | 4141999250 | 49550 | 49500 | 49600 | 49500 | 893 |
| 626 | 20240315 | 093400 | 4097756200 | 49550 | 49400 | 49600 | 49400 | 3114 |
| 627 | 20240315 | 093300 | 3943501100 | 49450 | 49450 | 49500 | 49400 | 700 |
| 628 | 20240315 | 093200 | 3908901550 | 49450 | 49450 | 49550 | 49400 | 1061 |
| 629 | 20240315 | 093100 | 3856396650 | 49500 | 49250 | 49500 | 49250 | 1541 |
| 630 | 20240315 | 093000 | 3780287150 | 49200 | 49150 | 49250 | 49150 | 511 |
| 631 | 20240315 | 092900 | 3755143900 | 49200 | 49150 | 49200 | 49150 | 1035 |
| 632 | 20240315 | 092800 | 3704269400 | 49200 | 49200 | 49250 | 49150 | 997 |
| 633 | 20240315 | 092700 | 3655242800 | 49200 | 49200 | 49250 | 49100 | 563 |
| 634 | 20240315 | 092600 | 3627545000 | 49150 | 49150 | 49200 | 49100 | 800 |
| 635 | 20240315 | 092500 | 3588241500 | 49200 | 49000 | 49200 | 49000 | 692 |
| 636 | 20240315 | 092400 | 3554276400 | 49050 | 48950 | 49050 | 48950 | 538 |
| 637 | 20240315 | 092300 | 3527926800 | 48900 | 48850 | 48900 | 48800 | 1164 |
| 638 | 20240315 | 092200 | 3471037450 | 48850 | 48800 | 48850 | 48750 | 3533 |
| 639 | 20240315 | 092100 | 3298682150 | 48800 | 48850 | 48850 | 48750 | 4240 |
| 640 | 20240315 | 092000 | 3091714300 | 48850 | 49050 | 49100 | 48800 | 12144 |
| 641 | 20240315 | 091900 | 2497047450 | 49100 | 49100 | 49150 | 49050 | 4305 |
| 642 | 20240315 | 091800 | 2285706650 | 49150 | 49150 | 49200 | 49100 | 1481 |
| 643 | 20240315 | 091700 | 2212958550 | 49150 | 49150 | 49250 | 49100 | 2064 |
| 644 | 20240315 | 091600 | 2111512350 | 49200 | 49400 | 49450 | 49150 | 8019 |
| 645 | 20240315 | 091500 | 1716390100 | 49400 | 49450 | 49500 | 49350 | 2010 |
| 646 | 20240315 | 091400 | 1617100950 | 49450 | 49400 | 49500 | 49350 | 1459 |
| 647 | 20240315 | 091300 | 1545018300 | 49400 | 49450 | 49550 | 49350 | 2762 |
| 648 | 20240315 | 091200 | 1408557450 | 49400 | 49650 | 49650 | 49400 | 4061 |
| 649 | 20240315 | 091100 | 1207477900 | 49600 | 49900 | 49900 | 49600 | 2845 |
| 650 | 20240315 | 091000 | 1066024900 | 49900 | 49900 | 49950 | 49800 | 2182 |
| 651 | 20240315 | 090900 | 957211950 | 49900 | 49900 | 49900 | 49800 | 660 |
| 652 | 20240315 | 090800 | 924293550 | 49900 | 49800 | 49900 | 49800 | 941 |
| 653 | 20240315 | 090700 | 877406450 | 49800 | 49750 | 49800 | 49750 | 835 |
| 654 | 20240315 | 090600 | 835840000 | 49750 | 49700 | 49800 | 49700 | 433 |
| 655 | 20240315 | 090500 | 814314250 | 49700 | 49750 | 49800 | 49600 | 1711 |
| 656 | 20240315 | 090400 | 729260050 | 49750 | 49600 | 49750 | 49600 | 1675 |
| 657 | 20240315 | 090300 | 646096250 | 49600 | 49550 | 49650 | 49550 | 564 |
| 658 | 20240315 | 090200 | 618127100 | 49600 | 49550 | 49700 | 49550 | 1276 |
| 659 | 20240315 | 090100 | 554811100 | 49550 | 49100 | 49550 | 49100 | 2009 |
| 660 | 20240315 | 090000 | 455674500 | 49350 | 49800 | 49900 | 49100 | 9115 |