36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 202000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 3 | 20240313 | 201900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240313 | 201800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240313 | 201700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240313 | 201600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240313 | 201500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240313 | 201400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240313 | 201300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240313 | 201200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240313 | 201100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240313 | 201000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240313 | 200900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240313 | 200800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240313 | 200700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240313 | 200600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240313 | 200500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240313 | 200400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240313 | 200300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240313 | 200200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240313 | 200100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240313 | 200000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240313 | 195900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240313 | 195800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240313 | 195700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240313 | 195600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240313 | 195500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240313 | 195400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240313 | 195300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240313 | 195200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240313 | 195100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240313 | 195000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 33 | 20240313 | 194900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240313 | 194800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240313 | 194700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240313 | 194600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240313 | 194500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240313 | 194400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240313 | 194300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240313 | 194200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240313 | 194100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240313 | 194000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240313 | 193900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240313 | 193800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240313 | 193700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240313 | 193600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240313 | 193500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240313 | 193400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240313 | 193300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240313 | 193200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240313 | 193100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240313 | 193000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240313 | 192900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240313 | 192800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240313 | 192700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240313 | 192600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240313 | 192500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240313 | 192400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240313 | 192300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240313 | 192200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240313 | 192100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240313 | 192000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 63 | 20240313 | 191900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240313 | 191800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240313 | 191700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240313 | 191600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240313 | 191500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240313 | 191400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240313 | 191300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240313 | 191200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240313 | 191100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240313 | 191000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240313 | 190900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240313 | 190800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240313 | 190700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240313 | 190600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240313 | 190500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240313 | 190400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240313 | 190300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240313 | 190200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240313 | 190100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240313 | 190000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240313 | 185900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240313 | 185800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240313 | 185700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240313 | 185600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240313 | 185500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240313 | 185400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240313 | 185300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240313 | 185200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240313 | 185100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240313 | 185000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 93 | 20240313 | 184900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240313 | 184800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240313 | 184700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240313 | 184600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240313 | 184500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240313 | 184400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240313 | 184300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240313 | 184200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240313 | 184100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240313 | 184000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240313 | 183900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240313 | 183800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240313 | 183700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240313 | 183600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240313 | 183500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240313 | 183400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240313 | 183300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240313 | 183200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240313 | 183100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240313 | 183000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240313 | 182900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240313 | 182800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240313 | 182700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240313 | 182600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240313 | 182500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240313 | 182400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240313 | 182300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240313 | 182200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240313 | 182100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240313 | 182000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 123 | 20240313 | 181900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240313 | 181800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240313 | 181700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240313 | 181600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240313 | 181500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240313 | 181400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240313 | 181300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240313 | 181200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240313 | 181100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240313 | 181000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240313 | 180900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240313 | 180800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240313 | 180700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240313 | 180600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240313 | 180500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240313 | 180400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240313 | 180300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240313 | 180200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240313 | 180100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240313 | 180000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240313 | 175900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240313 | 175800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240313 | 175700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240313 | 175600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240313 | 175500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240313 | 175400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240313 | 175300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240313 | 175200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240313 | 175100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240313 | 175000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 153 | 20240313 | 174900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240313 | 174800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240313 | 174700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240313 | 174600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240313 | 174500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240313 | 174400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240313 | 174300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240313 | 174200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240313 | 174100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240313 | 174000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240313 | 173900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240313 | 173800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240313 | 173700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240313 | 173600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240313 | 173500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240313 | 173400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240313 | 173300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240313 | 173200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240313 | 173100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240313 | 173000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240313 | 172900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240313 | 172800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240313 | 172700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240313 | 172600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240313 | 172500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240313 | 172400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240313 | 172300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240313 | 172200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240313 | 172100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240313 | 172000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 183 | 20240313 | 171900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240313 | 171800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240313 | 171700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240313 | 171600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240313 | 171500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240313 | 171400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240313 | 171300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240313 | 171200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240313 | 171100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240313 | 171000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240313 | 170900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240313 | 170800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240313 | 170700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240313 | 170600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240313 | 170500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240313 | 170400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240313 | 170300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240313 | 170200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240313 | 170100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240313 | 170000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240313 | 165900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240313 | 165800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240313 | 165700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240313 | 165600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240313 | 165500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240313 | 165400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240313 | 165300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240313 | 165200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240313 | 165100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240313 | 165000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 213 | 20240313 | 164900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240313 | 164800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240313 | 164700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240313 | 164600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20240313 | 164500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20240313 | 164400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20240313 | 164300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20240313 | 164200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20240313 | 164100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20240313 | 164000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20240313 | 163900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20240313 | 163800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20240313 | 163700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20240313 | 163600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20240313 | 163500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20240313 | 163400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20240313 | 163300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20240313 | 163200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20240313 | 163100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20240313 | 163000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20240313 | 162900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20240313 | 162800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20240313 | 162700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20240313 | 162600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20240313 | 162500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20240313 | 162400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20240313 | 162300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20240313 | 162200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20240313 | 162100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20240313 | 162000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 243 | 20240313 | 161900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 244 | 20240313 | 161800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20240313 | 161700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20240313 | 161600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20240313 | 161500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20240313 | 161400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20240313 | 161300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20240313 | 161200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20240313 | 161100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20240313 | 161000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20240313 | 160900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20240313 | 160800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 255 | 20240313 | 160700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 256 | 20240313 | 160600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 257 | 20240313 | 160500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 258 | 20240313 | 160400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 259 | 20240313 | 160300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 260 | 20240313 | 160200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 261 | 20240313 | 160100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 262 | 20240313 | 160000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 263 | 20240313 | 155900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 264 | 20240313 | 155800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 265 | 20240313 | 155700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 266 | 20240313 | 155600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 267 | 20240313 | 155500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 268 | 20240313 | 155400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 269 | 20240313 | 155300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 270 | 20240313 | 155200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 271 | 20240313 | 155100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 272 | 20240313 | 155000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 273 | 20240313 | 154900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 274 | 20240313 | 154800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 275 | 20240313 | 154700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 276 | 20240313 | 154600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 277 | 20240313 | 154500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 278 | 20240313 | 154400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 279 | 20240313 | 154300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 280 | 20240313 | 154200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 281 | 20240313 | 154100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 282 | 20240313 | 154000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 283 | 20240313 | 153900 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 284 | 20240313 | 153800 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 285 | 20240313 | 153700 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 286 | 20240313 | 153600 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 287 | 20240313 | 153500 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 288 | 20240313 | 153400 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 289 | 20240313 | 153300 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 290 | 20240313 | 153200 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 291 | 20240313 | 153100 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 292 | 20240313 | 153000 | 9794382900 | 42200 | 42200 | 42200 | 42200 | 4848 |
| 293 | 20240313 | 152900 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 294 | 20240313 | 152800 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 295 | 20240313 | 152700 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 296 | 20240313 | 152600 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 297 | 20240313 | 152500 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 298 | 20240313 | 152400 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 299 | 20240313 | 152300 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 300 | 20240313 | 152200 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 301 | 20240313 | 152100 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 302 | 20240313 | 152000 | 9589797300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 303 | 20240313 | 151900 | 9589797300 | 42200 | 42350 | 42500 | 42200 | 1526 |
| 304 | 20240313 | 151800 | 9525256350 | 42500 | 42350 | 42500 | 42350 | 351 |
| 305 | 20240313 | 151700 | 9510390950 | 42350 | 42350 | 42600 | 42350 | 668 |
| 306 | 20240313 | 151600 | 9482019050 | 42500 | 42550 | 42600 | 42450 | 1436 |
| 307 | 20240313 | 151500 | 9420947250 | 42550 | 42450 | 42600 | 42400 | 864 |
| 308 | 20240313 | 151400 | 9384229200 | 42400 | 42400 | 42450 | 42400 | 1044 |
| 309 | 20240313 | 151300 | 9339950700 | 42400 | 42400 | 42400 | 42350 | 678 |
| 310 | 20240313 | 151200 | 9311214650 | 42350 | 42400 | 42400 | 42350 | 347 |
| 311 | 20240313 | 151100 | 9296511400 | 42350 | 42350 | 42350 | 42350 | 286 |
| 312 | 20240313 | 151000 | 9284399300 | 42350 | 42400 | 42400 | 42300 | 288 |
| 313 | 20240313 | 150900 | 9272205400 | 42350 | 42400 | 42400 | 42350 | 752 |
| 314 | 20240313 | 150800 | 9240340050 | 42400 | 42300 | 42450 | 42300 | 1434 |
| 315 | 20240313 | 150700 | 9179506800 | 42400 | 42400 | 42400 | 42300 | 272 |
| 316 | 20240313 | 150600 | 9167977500 | 42400 | 42300 | 42400 | 42300 | 940 |
| 317 | 20240313 | 150500 | 9128215200 | 42400 | 42400 | 42400 | 42400 | 1268 |
| 318 | 20240313 | 150400 | 9074452000 | 42400 | 42350 | 42400 | 42350 | 212 |
| 319 | 20240313 | 150300 | 9065466050 | 42400 | 42350 | 42400 | 42350 | 276 |
| 320 | 20240313 | 150200 | 9053770100 | 42350 | 42350 | 42350 | 42350 | 112 |
| 321 | 20240313 | 150100 | 9049026900 | 42350 | 42400 | 42400 | 42350 | 50 |
| 322 | 20240313 | 150000 | 9046909050 | 42400 | 42350 | 42400 | 42350 | 179 |
| 323 | 20240313 | 145900 | 9039320850 | 42400 | 42350 | 42400 | 42350 | 181 |
| 324 | 20240313 | 145800 | 9031648150 | 42350 | 42350 | 42350 | 42350 | 387 |
| 325 | 20240313 | 145700 | 9015258700 | 42350 | 42350 | 42350 | 42350 | 24 |
| 326 | 20240313 | 145600 | 9014242300 | 42350 | 42300 | 42350 | 42300 | 726 |
| 327 | 20240313 | 145500 | 8983525150 | 42300 | 42300 | 42300 | 42300 | 447 |
| 328 | 20240313 | 145400 | 8964617050 | 42250 | 42300 | 42300 | 42250 | 249 |
| 329 | 20240313 | 145300 | 8954086500 | 42300 | 42250 | 42300 | 42250 | 255 |
| 330 | 20240313 | 145200 | 8943304350 | 42250 | 42250 | 42250 | 42250 | 351 |
| 331 | 20240313 | 145100 | 8928474600 | 42250 | 42250 | 42250 | 42250 | 100 |
| 332 | 20240313 | 145000 | 8924249600 | 42250 | 42250 | 42250 | 42250 | 224 |
| 333 | 20240313 | 144900 | 8914785600 | 42250 | 42250 | 42300 | 42250 | 1086 |
| 334 | 20240313 | 144800 | 8868894750 | 42250 | 42200 | 42250 | 42200 | 355 |
| 335 | 20240313 | 144700 | 8853897300 | 42200 | 42200 | 42250 | 42200 | 245 |
| 336 | 20240313 | 144600 | 8843557350 | 42200 | 42150 | 42200 | 42150 | 153 |
| 337 | 20240313 | 144500 | 8837101000 | 42200 | 42200 | 42200 | 42200 | 147 |
| 338 | 20240313 | 144400 | 8830897600 | 42200 | 42150 | 42200 | 42150 | 194 |
| 339 | 20240313 | 144300 | 8822712650 | 42150 | 42150 | 42200 | 42100 | 1165 |
| 340 | 20240313 | 144200 | 8773617150 | 42200 | 42200 | 42200 | 42200 | 112 |
| 341 | 20240313 | 144100 | 8768890750 | 42200 | 42200 | 42200 | 42150 | 185 |
| 342 | 20240313 | 144000 | 8761084000 | 42200 | 42200 | 42200 | 42150 | 576 |
| 343 | 20240313 | 143900 | 8736779350 | 42250 | 42250 | 42250 | 42250 | 197 |
| 344 | 20240313 | 143800 | 8728456100 | 42250 | 42200 | 42250 | 42200 | 215 |
| 345 | 20240313 | 143700 | 8719374550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 346 | 20240313 | 143600 | 8719374550 | 42250 | 42200 | 42250 | 42050 | 1077 |
| 347 | 20240313 | 143500 | 8674024000 | 42200 | 42250 | 42250 | 42200 | 493 |
| 348 | 20240313 | 143400 | 8653219350 | 42250 | 42250 | 42250 | 42250 | 305 |
| 349 | 20240313 | 143300 | 8640333100 | 42250 | 42300 | 42300 | 42250 | 333 |
| 350 | 20240313 | 143200 | 8626249950 | 42300 | 42250 | 42300 | 42250 | 2 |
| 351 | 20240313 | 143100 | 8626165400 | 42250 | 42300 | 42300 | 42250 | 165 |
| 352 | 20240313 | 143000 | 8619193650 | 42300 | 42200 | 42300 | 42200 | 185 |
| 353 | 20240313 | 142900 | 8611371850 | 42200 | 42300 | 42300 | 42200 | 153 |
| 354 | 20240313 | 142800 | 8604900550 | 42300 | 42300 | 42300 | 42300 | 158 |
| 355 | 20240313 | 142700 | 8598217150 | 42350 | 42350 | 42350 | 42350 | 25 |
| 356 | 20240313 | 142600 | 8597158400 | 42400 | 42150 | 42400 | 42150 | 206 |
| 357 | 20240313 | 142500 | 8588438750 | 42350 | 42350 | 42350 | 42200 | 224 |
| 358 | 20240313 | 142400 | 8578957600 | 42350 | 42350 | 42350 | 42350 | 145 |
| 359 | 20240313 | 142300 | 8572816850 | 42350 | 42300 | 42350 | 42300 | 668 |
| 360 | 20240313 | 142200 | 8544552050 | 42350 | 42300 | 42350 | 42300 | 1092 |
| 361 | 20240313 | 142100 | 8498358250 | 42300 | 42300 | 42300 | 42300 | 148 |
| 362 | 20240313 | 142000 | 8492097850 | 42300 | 42100 | 42300 | 42050 | 347 |
| 363 | 20240313 | 141900 | 8477463800 | 42300 | 42150 | 42300 | 42100 | 685 |
| 364 | 20240313 | 141800 | 8448594550 | 42150 | 42150 | 42150 | 42150 | 150 |
| 365 | 20240313 | 141700 | 8442272050 | 42150 | 42200 | 42250 | 42150 | 81 |
| 366 | 20240313 | 141600 | 8438853250 | 42200 | 42250 | 42250 | 42100 | 2962 |
| 367 | 20240313 | 141500 | 8314025700 | 42300 | 42300 | 42350 | 42300 | 249 |
| 368 | 20240313 | 141400 | 8303483850 | 42350 | 42350 | 42350 | 42350 | 163 |
| 369 | 20240313 | 141300 | 8296580800 | 42400 | 42400 | 42450 | 42400 | 150 |
| 370 | 20240313 | 141200 | 8290220650 | 42250 | 42400 | 42400 | 42250 | 206 |
| 371 | 20240313 | 141100 | 8281512900 | 42400 | 42400 | 42400 | 42350 | 177 |
| 372 | 20240313 | 141000 | 8274008800 | 42400 | 42350 | 42400 | 42350 | 170 |
| 373 | 20240313 | 140900 | 8266800900 | 42400 | 42300 | 42400 | 42300 | 216 |
| 374 | 20240313 | 140800 | 8257644300 | 42300 | 42350 | 42400 | 42300 | 559 |
| 375 | 20240313 | 140700 | 8233962650 | 42400 | 42350 | 42400 | 42350 | 55 |
| 376 | 20240313 | 140600 | 8231630900 | 42400 | 42300 | 42400 | 42300 | 676 |
| 377 | 20240313 | 140500 | 8202984450 | 42350 | 42300 | 42350 | 42300 | 148 |
| 378 | 20240313 | 140400 | 8196716700 | 42350 | 42350 | 42350 | 42300 | 249 |
| 379 | 20240313 | 140300 | 8186176600 | 42350 | 42250 | 42350 | 42250 | 225 |
| 380 | 20240313 | 140200 | 8176659100 | 42300 | 42300 | 42300 | 42250 | 101 |
| 381 | 20240313 | 140100 | 8172386850 | 42300 | 42300 | 42300 | 42300 | 255 |
| 382 | 20240313 | 140000 | 8161600350 | 42300 | 42300 | 42300 | 42300 | 151 |
| 383 | 20240313 | 135900 | 8155213050 | 42250 | 42300 | 42300 | 42150 | 755 |
| 384 | 20240313 | 135800 | 8123289650 | 42100 | 42300 | 42300 | 42100 | 249 |
| 385 | 20240313 | 135700 | 8112776950 | 42100 | 42100 | 42350 | 42100 | 210 |
| 386 | 20240313 | 135600 | 8103912100 | 42300 | 42250 | 42300 | 42050 | 330 |
| 387 | 20240313 | 135500 | 8089986900 | 42250 | 42250 | 42350 | 42250 | 767 |
| 388 | 20240313 | 135400 | 8057555950 | 42250 | 42250 | 42250 | 42250 | 43 |
| 389 | 20240313 | 135300 | 8055739200 | 42250 | 42200 | 42250 | 42000 | 265 |
| 390 | 20240313 | 135200 | 8044554050 | 42000 | 42250 | 42250 | 42000 | 200 |
| 391 | 20240313 | 135100 | 8036124350 | 42200 | 42200 | 42200 | 42100 | 219 |
| 392 | 20240313 | 135000 | 8026888750 | 42000 | 42100 | 42100 | 42000 | 676 |
| 393 | 20240313 | 134900 | 7998466450 | 42100 | 42100 | 42100 | 42100 | 150 |
| 394 | 20240313 | 134800 | 7992151450 | 42050 | 42050 | 42300 | 42000 | 248 |
| 395 | 20240313 | 134700 | 7981688100 | 42050 | 42200 | 42200 | 42050 | 150 |
| 396 | 20240313 | 134600 | 7975377100 | 42300 | 42250 | 42300 | 42250 | 203 |
| 397 | 20240313 | 134500 | 7966793000 | 42250 | 42200 | 42250 | 42200 | 138 |
| 398 | 20240313 | 134400 | 7960963450 | 42200 | 42250 | 42250 | 42200 | 196 |
| 399 | 20240313 | 134300 | 7952689850 | 42250 | 42250 | 42300 | 42250 | 123 |
| 400 | 20240313 | 134200 | 7947493050 | 42100 | 42250 | 42250 | 42100 | 3 |
| 401 | 20240313 | 134100 | 7947366450 | 42250 | 42200 | 42250 | 42000 | 264 |
| 402 | 20240313 | 134000 | 7936239200 | 42200 | 42200 | 42250 | 42100 | 408 |
| 403 | 20240313 | 133900 | 7919023950 | 42250 | 42050 | 42250 | 42050 | 130 |
| 404 | 20240313 | 133800 | 7913544800 | 42100 | 42100 | 42200 | 42100 | 3441 |
| 405 | 20240313 | 133700 | 7768564800 | 42100 | 42100 | 42100 | 42100 | 16 |
| 406 | 20240313 | 133600 | 7767891200 | 42100 | 42100 | 42100 | 41850 | 1141 |
| 407 | 20240313 | 133500 | 7720059150 | 42100 | 42000 | 42100 | 41950 | 630 |
| 408 | 20240313 | 133400 | 7693572600 | 42000 | 42000 | 42050 | 42000 | 555 |
| 409 | 20240313 | 133300 | 7670255250 | 42050 | 42100 | 42100 | 42050 | 430 |
| 410 | 20240313 | 133200 | 7652165250 | 42100 | 42200 | 42250 | 42100 | 334 |
| 411 | 20240313 | 133100 | 7638084200 | 42200 | 42200 | 42200 | 42100 | 164 |
| 412 | 20240313 | 133000 | 7631174750 | 42250 | 42300 | 42300 | 42250 | 319 |
| 413 | 20240313 | 132900 | 7617688400 | 42250 | 42150 | 42350 | 42100 | 1052 |
| 414 | 20240313 | 132800 | 7573213700 | 42350 | 42150 | 42350 | 42100 | 2521 |
| 415 | 20240313 | 132700 | 7466685550 | 42100 | 42050 | 42100 | 42050 | 113 |
| 416 | 20240313 | 132600 | 7461928550 | 42000 | 42100 | 42100 | 41950 | 4821 |
| 417 | 20240313 | 132500 | 7259392100 | 42100 | 42150 | 42200 | 42100 | 896 |
| 418 | 20240313 | 132400 | 7221655750 | 42150 | 42150 | 42150 | 42150 | 153 |
| 419 | 20240313 | 132300 | 7215206800 | 42150 | 42200 | 42200 | 42150 | 375 |
| 420 | 20240313 | 132200 | 7199391700 | 42200 | 42200 | 42200 | 42150 | 138 |
| 421 | 20240313 | 132100 | 7193569600 | 42200 | 42200 | 42200 | 42150 | 119 |
| 422 | 20240313 | 132000 | 7188548150 | 42200 | 42150 | 42350 | 42150 | 225 |
| 423 | 20240313 | 131900 | 7179029900 | 42400 | 42150 | 42400 | 42150 | 150 |
| 424 | 20240313 | 131800 | 7172670650 | 42150 | 42400 | 42450 | 42150 | 488 |
| 425 | 20240313 | 131700 | 7151988400 | 42400 | 42400 | 42400 | 42350 | 980 |
| 426 | 20240313 | 131600 | 7110444600 | 42400 | 42150 | 42400 | 42150 | 2429 |
| 427 | 20240313 | 131500 | 7007646850 | 42400 | 42450 | 42500 | 42150 | 399 |
| 428 | 20240313 | 131400 | 6990732750 | 42100 | 42200 | 42450 | 42100 | 428 |
| 429 | 20240313 | 131300 | 6972637900 | 42450 | 42450 | 42450 | 42450 | 448 |
| 430 | 20240313 | 131200 | 6953620300 | 42400 | 42150 | 42550 | 42050 | 1958 |
| 431 | 20240313 | 131100 | 6870972250 | 42200 | 42350 | 42350 | 42200 | 821 |
| 432 | 20240313 | 131000 | 6836267600 | 42500 | 42300 | 42500 | 42300 | 686 |
| 433 | 20240313 | 130900 | 6807120600 | 42500 | 42500 | 42500 | 42500 | 150 |
| 434 | 20240313 | 130800 | 6800745600 | 42300 | 42300 | 42300 | 42300 | 174 |
| 435 | 20240313 | 130700 | 6793385400 | 42350 | 42350 | 42350 | 42350 | 1 |
| 436 | 20240313 | 130600 | 6793343050 | 42350 | 42300 | 42350 | 42300 | 510 |
| 437 | 20240313 | 130500 | 6771762700 | 42350 | 42300 | 42350 | 42300 | 170 |
| 438 | 20240313 | 130400 | 6764563950 | 42300 | 42400 | 42600 | 42300 | 654 |
| 439 | 20240313 | 130300 | 6736825600 | 42600 | 42550 | 42600 | 42400 | 171 |
| 440 | 20240313 | 130200 | 6729544300 | 42600 | 42350 | 42600 | 42350 | 55 |
| 441 | 20240313 | 130100 | 6727214800 | 42600 | 42350 | 42600 | 42350 | 466 |
| 442 | 20240313 | 130000 | 6707442950 | 42300 | 42350 | 42350 | 42200 | 350 |
| 443 | 20240313 | 125900 | 6692644850 | 42350 | 42300 | 42350 | 42250 | 452 |
| 444 | 20240313 | 125800 | 6673521000 | 42300 | 42450 | 42450 | 42300 | 186 |
| 445 | 20240313 | 125700 | 6665625900 | 42450 | 42450 | 42450 | 42450 | 10 |
| 446 | 20240313 | 125600 | 6665201400 | 42450 | 42450 | 42450 | 42350 | 212 |
| 447 | 20240313 | 125500 | 6656205200 | 42450 | 42200 | 42450 | 42200 | 207 |
| 448 | 20240313 | 125400 | 6647433050 | 42200 | 42150 | 42200 | 42100 | 228 |
| 449 | 20240313 | 125300 | 6637821500 | 42150 | 42200 | 42200 | 42150 | 177 |
| 450 | 20240313 | 125200 | 6630353100 | 42150 | 42250 | 42250 | 42150 | 274 |
| 451 | 20240313 | 125100 | 6618797250 | 42250 | 42250 | 42250 | 42200 | 249 |
| 452 | 20240313 | 125000 | 6608277450 | 42200 | 42250 | 42250 | 42150 | 130 |
| 453 | 20240313 | 124900 | 6602793050 | 42250 | 42300 | 42300 | 42250 | 130 |
| 454 | 20240313 | 124800 | 6597300350 | 42300 | 42250 | 42300 | 42250 | 212 |
| 455 | 20240313 | 124700 | 6588340400 | 42200 | 42200 | 42200 | 42200 | 163 |
| 456 | 20240313 | 124600 | 6581461800 | 42200 | 42500 | 42500 | 42200 | 341 |
| 457 | 20240313 | 124500 | 6567052600 | 42400 | 42300 | 42450 | 42300 | 203 |
| 458 | 20240313 | 124400 | 6558440050 | 42600 | 42600 | 42600 | 42200 | 228 |
| 459 | 20240313 | 124300 | 6548763050 | 42200 | 42100 | 42600 | 42100 | 206 |
| 460 | 20240313 | 124200 | 6540054350 | 42150 | 42150 | 42150 | 42100 | 51 |
| 461 | 20240313 | 124100 | 6537906950 | 42100 | 42100 | 42100 | 42100 | 167 |
| 462 | 20240313 | 124000 | 6530876250 | 42100 | 42150 | 42150 | 42050 | 906 |
| 463 | 20240313 | 123900 | 6492724050 | 42200 | 42200 | 42200 | 42200 | 173 |
| 464 | 20240313 | 123800 | 6485423450 | 42200 | 42250 | 42300 | 42150 | 926 |
| 465 | 20240313 | 123700 | 6446330500 | 42250 | 42400 | 42400 | 42250 | 1315 |
| 466 | 20240313 | 123600 | 6390733650 | 42400 | 42350 | 42400 | 42300 | 377 |
| 467 | 20240313 | 123500 | 6374759000 | 42500 | 42400 | 42500 | 42400 | 338 |
| 468 | 20240313 | 123400 | 6360413100 | 42450 | 42500 | 42500 | 42450 | 299 |
| 469 | 20240313 | 123300 | 6347720250 | 42600 | 42500 | 42600 | 42500 | 253 |
| 470 | 20240313 | 123200 | 6336967650 | 42500 | 42500 | 42500 | 42500 | 30 |
| 471 | 20240313 | 123100 | 6335692650 | 42600 | 42550 | 42600 | 42550 | 148 |
| 472 | 20240313 | 123000 | 6329387900 | 42500 | 42500 | 42500 | 42500 | 43 |
| 473 | 20240313 | 122900 | 6327560400 | 42650 | 42600 | 42650 | 42450 | 402 |
| 474 | 20240313 | 122800 | 6310449500 | 42650 | 42650 | 42650 | 42600 | 219 |
| 475 | 20240313 | 122700 | 6301112250 | 42700 | 42700 | 42700 | 42700 | 300 |
| 476 | 20240313 | 122600 | 6288302250 | 42800 | 42850 | 42850 | 42600 | 169 |
| 477 | 20240313 | 122500 | 6281069150 | 42700 | 42700 | 42800 | 42700 | 174 |
| 478 | 20240313 | 122400 | 6273624650 | 42800 | 42700 | 42800 | 42700 | 305 |
| 479 | 20240313 | 122300 | 6260576250 | 42800 | 42700 | 42800 | 42650 | 280 |
| 480 | 20240313 | 122200 | 6248606700 | 42800 | 42850 | 42850 | 42750 | 236 |
| 481 | 20240313 | 122100 | 6238509150 | 42700 | 42900 | 42900 | 42700 | 662 |
| 482 | 20240313 | 122000 | 6210175450 | 42900 | 42900 | 42900 | 42900 | 552 |
| 483 | 20240313 | 121900 | 6186494650 | 42850 | 42850 | 42850 | 42800 | 323 |
| 484 | 20240313 | 121800 | 6172656450 | 42850 | 42750 | 42850 | 42750 | 674 |
| 485 | 20240313 | 121700 | 6143825950 | 42750 | 42650 | 42750 | 42650 | 1502 |
| 486 | 20240313 | 121600 | 6079683600 | 42650 | 42600 | 42650 | 42600 | 231 |
| 487 | 20240313 | 121500 | 6069835650 | 42600 | 42450 | 42600 | 42450 | 248 |
| 488 | 20240313 | 121400 | 6059283500 | 42450 | 42600 | 42600 | 42450 | 1168 |
| 489 | 20240313 | 121300 | 6009628700 | 42600 | 42600 | 42600 | 42600 | 147 |
| 490 | 20240313 | 121200 | 6003366500 | 42600 | 42600 | 42600 | 42600 | 10 |
| 491 | 20240313 | 121100 | 6002940500 | 42600 | 42450 | 42600 | 42400 | 251 |
| 492 | 20240313 | 121000 | 5992267300 | 42400 | 42400 | 42600 | 42400 | 516 |
| 493 | 20240313 | 120900 | 5970303450 | 42550 | 42500 | 42550 | 42500 | 161 |
| 494 | 20240313 | 120800 | 5963453600 | 42500 | 42500 | 42550 | 42500 | 302 |
| 495 | 20240313 | 120700 | 5950618000 | 42500 | 42500 | 42500 | 42500 | 9 |
| 496 | 20240313 | 120600 | 5950235500 | 42500 | 42500 | 42500 | 42500 | 187 |
| 497 | 20240313 | 120500 | 5942288000 | 42500 | 42400 | 42500 | 42350 | 175 |
| 498 | 20240313 | 120400 | 5934855350 | 42500 | 42500 | 42500 | 42500 | 166 |
| 499 | 20240313 | 120300 | 5927800350 | 42400 | 42500 | 42500 | 42400 | 260 |
| 500 | 20240313 | 120200 | 5916751350 | 42500 | 42400 | 42500 | 42350 | 92 |
| 501 | 20240313 | 120100 | 5912853750 | 42400 | 42550 | 42550 | 42400 | 624 |
| 502 | 20240313 | 120000 | 5886352500 | 42600 | 42550 | 42600 | 42450 | 430 |
| 503 | 20240313 | 115900 | 5868071500 | 42600 | 42600 | 42600 | 42600 | 157 |
| 504 | 20240313 | 115800 | 5861383300 | 42500 | 42500 | 42500 | 42500 | 485 |
| 505 | 20240313 | 115700 | 5840770800 | 42400 | 42400 | 42400 | 42400 | 2 |
| 506 | 20240313 | 115600 | 5840686000 | 42550 | 42550 | 42550 | 42550 | 147 |
| 507 | 20240313 | 115500 | 5834431150 | 42600 | 42600 | 42600 | 42350 | 1945 |
| 508 | 20240313 | 115400 | 5751921000 | 42600 | 42550 | 42600 | 42550 | 468 |
| 509 | 20240313 | 115300 | 5731997100 | 42600 | 42550 | 42600 | 42550 | 119 |
| 510 | 20240313 | 115200 | 5726933150 | 42500 | 42500 | 42500 | 42500 | 234 |
| 511 | 20240313 | 115100 | 5716988150 | 42500 | 42550 | 42550 | 42500 | 286 |
| 512 | 20240313 | 115000 | 5704823950 | 42600 | 42500 | 42600 | 42500 | 216 |
| 513 | 20240313 | 114900 | 5695636500 | 42600 | 42550 | 42600 | 42500 | 373 |
| 514 | 20240313 | 114800 | 5679765600 | 42600 | 42500 | 42600 | 42500 | 194 |
| 515 | 20240313 | 114700 | 5671513350 | 42500 | 42550 | 42550 | 42500 | 8 |
| 516 | 20240313 | 114600 | 5671173100 | 42550 | 42500 | 42550 | 42500 | 288 |
| 517 | 20240313 | 114500 | 5658925750 | 42500 | 42450 | 42500 | 42450 | 113 |
| 518 | 20240313 | 114400 | 5654123400 | 42450 | 42450 | 42450 | 42450 | 47 |
| 519 | 20240313 | 114300 | 5652128250 | 42500 | 42350 | 42500 | 42350 | 228 |
| 520 | 20240313 | 114200 | 5642444250 | 42500 | 42500 | 42500 | 42500 | 22 |
| 521 | 20240313 | 114100 | 5641509250 | 42500 | 42450 | 42500 | 42450 | 384 |
| 522 | 20240313 | 114000 | 5625190300 | 42450 | 42500 | 42500 | 42400 | 241 |
| 523 | 20240313 | 113900 | 5614954700 | 42500 | 42550 | 42550 | 42500 | 180 |
| 524 | 20240313 | 113800 | 5607295900 | 42550 | 42450 | 42550 | 42400 | 981 |
| 525 | 20240313 | 113700 | 5565564900 | 42450 | 42450 | 42450 | 42450 | 92 |
| 526 | 20240313 | 113600 | 5561659500 | 42550 | 42500 | 42550 | 42500 | 514 |
| 527 | 20240313 | 113500 | 5539807150 | 42500 | 42500 | 42500 | 42500 | 389 |
| 528 | 20240313 | 113400 | 5523274650 | 42550 | 42500 | 42550 | 42500 | 148 |
| 529 | 20240313 | 113300 | 5516984600 | 42500 | 42400 | 42500 | 42400 | 266 |
| 530 | 20240313 | 113200 | 5505686400 | 42400 | 42500 | 42500 | 42400 | 65 |
| 531 | 20240313 | 113100 | 5502929000 | 42500 | 42450 | 42500 | 42400 | 372 |
| 532 | 20240313 | 113000 | 5487139600 | 42500 | 42500 | 42500 | 42450 | 1184 |
| 533 | 20240313 | 112900 | 5436843250 | 42450 | 42450 | 42450 | 42400 | 986 |
| 534 | 20240313 | 112800 | 5394988550 | 42450 | 42350 | 42450 | 42350 | 2254 |
| 535 | 20240313 | 112700 | 5299362050 | 42400 | 42350 | 42400 | 42350 | 202 |
| 536 | 20240313 | 112600 | 5290807300 | 42350 | 42350 | 42350 | 42300 | 322 |
| 537 | 20240313 | 112500 | 5277173150 | 42300 | 42300 | 42350 | 42300 | 291 |
| 538 | 20240313 | 112400 | 5264855450 | 42300 | 42200 | 42400 | 42200 | 3404 |
| 539 | 20240313 | 112300 | 5120865650 | 42200 | 42100 | 42200 | 42100 | 613 |
| 540 | 20240313 | 112200 | 5095028200 | 42100 | 42000 | 42100 | 42000 | 143 |
| 541 | 20240313 | 112100 | 5089014450 | 42000 | 42000 | 42050 | 41950 | 513 |
| 542 | 20240313 | 112000 | 5067466150 | 41900 | 41900 | 42000 | 41900 | 1513 |
| 543 | 20240313 | 111900 | 5003995950 | 41900 | 41850 | 41900 | 41850 | 365 |
| 544 | 20240313 | 111800 | 4988710700 | 41900 | 41950 | 41950 | 41850 | 294 |
| 545 | 20240313 | 111700 | 4976387500 | 41950 | 41950 | 41950 | 41950 | 51 |
| 546 | 20240313 | 111600 | 4974248050 | 41950 | 41950 | 41950 | 41850 | 353 |
| 547 | 20240313 | 111500 | 4959462100 | 42000 | 42000 | 42050 | 42000 | 517 |
| 548 | 20240313 | 111400 | 4937740750 | 42000 | 41950 | 42050 | 41750 | 1592 |
| 549 | 20240313 | 111300 | 4871015450 | 41950 | 41900 | 41950 | 41900 | 250 |
| 550 | 20240313 | 111200 | 4860535500 | 41850 | 42000 | 42000 | 41850 | 102 |
| 551 | 20240313 | 111100 | 4856260650 | 41950 | 41900 | 41950 | 41850 | 110 |
| 552 | 20240313 | 111000 | 4851646900 | 41850 | 41850 | 41850 | 41800 | 203 |
| 553 | 20240313 | 110900 | 4843153000 | 41850 | 41900 | 41900 | 41850 | 443 |
| 554 | 20240313 | 110800 | 4824606050 | 41900 | 41800 | 41900 | 41750 | 702 |
| 555 | 20240313 | 110700 | 4795244700 | 41900 | 41850 | 41900 | 41800 | 581 |
| 556 | 20240313 | 110600 | 4770945150 | 41800 | 41800 | 41800 | 41800 | 1 |
| 557 | 20240313 | 110500 | 4770903350 | 41800 | 41850 | 41850 | 41800 | 582 |
| 558 | 20240313 | 110400 | 4746571650 | 41850 | 41850 | 41850 | 41850 | 105 |
| 559 | 20240313 | 110300 | 4742177400 | 41850 | 41900 | 41900 | 41850 | 167 |
| 560 | 20240313 | 110200 | 4735188400 | 41900 | 41900 | 41900 | 41900 | 5 |
| 561 | 20240313 | 110100 | 4734978900 | 41900 | 41900 | 41900 | 41850 | 112 |
| 562 | 20240313 | 110000 | 4730289100 | 41950 | 42000 | 42000 | 41900 | 166 |
| 563 | 20240313 | 105900 | 4723328600 | 42000 | 42000 | 42000 | 41850 | 411 |
| 564 | 20240313 | 105800 | 4706117350 | 42000 | 42000 | 42000 | 42000 | 87 |
| 565 | 20240313 | 105700 | 4702463350 | 41900 | 41650 | 42000 | 41650 | 8159 |
| 566 | 20240313 | 105600 | 4361518000 | 41650 | 41700 | 41700 | 41650 | 22 |
| 567 | 20240313 | 105500 | 4360600650 | 41700 | 41750 | 41750 | 41700 | 317 |
| 568 | 20240313 | 105400 | 4347381700 | 41800 | 41750 | 41800 | 41650 | 1096 |
| 569 | 20240313 | 105300 | 4301719450 | 41750 | 41800 | 41800 | 41750 | 126 |
| 570 | 20240313 | 105200 | 4296458900 | 41750 | 41750 | 41800 | 41750 | 877 |
| 571 | 20240313 | 105100 | 4259841100 | 41650 | 41650 | 41700 | 41650 | 357 |
| 572 | 20240313 | 105000 | 4244956650 | 41650 | 41700 | 41700 | 41650 | 42 |
| 573 | 20240313 | 104900 | 4243207200 | 41600 | 41600 | 41600 | 41600 | 651 |
| 574 | 20240313 | 104800 | 4216125600 | 41600 | 41650 | 41650 | 41600 | 2154 |
| 575 | 20240313 | 104700 | 4126518200 | 41600 | 41700 | 41750 | 41600 | 2111 |
| 576 | 20240313 | 104600 | 4038647350 | 41700 | 41750 | 41800 | 41700 | 1455 |
| 577 | 20240313 | 104500 | 3977894550 | 41700 | 41550 | 41700 | 41550 | 1107 |
| 578 | 20240313 | 104400 | 3931767650 | 41550 | 41700 | 41750 | 41550 | 4326 |
| 579 | 20240313 | 104300 | 3751649000 | 41750 | 41800 | 41800 | 41700 | 1565 |
| 580 | 20240313 | 104200 | 3686310400 | 41750 | 41800 | 41800 | 41750 | 1039 |
| 581 | 20240313 | 104100 | 3642930100 | 41800 | 41800 | 41800 | 41800 | 330 |
| 582 | 20240313 | 104000 | 3629136100 | 41800 | 41800 | 41850 | 41800 | 1034 |
| 583 | 20240313 | 103900 | 3585905050 | 41800 | 41750 | 41900 | 41750 | 1829 |
| 584 | 20240313 | 103800 | 3509498150 | 41800 | 41900 | 41900 | 41750 | 2606 |
| 585 | 20240313 | 103700 | 3400543000 | 41900 | 41950 | 42000 | 41900 | 1229 |
| 586 | 20240313 | 103600 | 3349023150 | 41950 | 42000 | 42000 | 41950 | 167 |
| 587 | 20240313 | 103500 | 3342012900 | 42000 | 42000 | 42000 | 42000 | 112 |
| 588 | 20240313 | 103400 | 3337308900 | 42050 | 42100 | 42100 | 42050 | 243 |
| 589 | 20240313 | 103300 | 3327086800 | 42100 | 42050 | 42100 | 42000 | 395 |
| 590 | 20240313 | 103200 | 3310475900 | 42050 | 42000 | 42050 | 42000 | 242 |
| 591 | 20240313 | 103100 | 3300309150 | 42000 | 42050 | 42050 | 42000 | 230 |
| 592 | 20240313 | 103000 | 3290648050 | 42050 | 42050 | 42050 | 42000 | 303 |
| 593 | 20240313 | 102900 | 3277906950 | 42100 | 42150 | 42150 | 42050 | 30 |
| 594 | 20240313 | 102800 | 3276643700 | 42150 | 42150 | 42150 | 42050 | 35 |
| 595 | 20240313 | 102700 | 3275168850 | 42150 | 42150 | 42150 | 42150 | 28 |
| 596 | 20240313 | 102600 | 3273988650 | 42150 | 42150 | 42150 | 42050 | 266 |
| 597 | 20240313 | 102500 | 3262782850 | 42150 | 42000 | 42150 | 42000 | 57 |
| 598 | 20240313 | 102400 | 3260381800 | 42000 | 41900 | 42000 | 41850 | 1171 |
| 599 | 20240313 | 102300 | 3211238850 | 41900 | 41900 | 41900 | 41800 | 596 |
| 600 | 20240313 | 102200 | 3186323400 | 42000 | 42000 | 42000 | 41800 | 1546 |
| 601 | 20240313 | 102100 | 3121658350 | 41900 | 41950 | 42000 | 41850 | 2234 |
| 602 | 20240313 | 102000 | 3028052650 | 41950 | 42050 | 42150 | 41950 | 2956 |
| 603 | 20240313 | 101900 | 2903910350 | 42150 | 42100 | 42150 | 42000 | 531 |
| 604 | 20240313 | 101800 | 2881559650 | 42100 | 42000 | 42100 | 42000 | 145 |
| 605 | 20240313 | 101700 | 2875465950 | 42100 | 42100 | 42100 | 42050 | 1697 |
| 606 | 20240313 | 101600 | 2804104700 | 42100 | 42200 | 42200 | 42100 | 848 |
| 607 | 20240313 | 101500 | 2768399450 | 42150 | 42200 | 42200 | 42150 | 213 |
| 608 | 20240313 | 101400 | 2759419900 | 42200 | 42300 | 42300 | 42150 | 218 |
| 609 | 20240313 | 101300 | 2750228650 | 42300 | 42300 | 42300 | 42200 | 95 |
| 610 | 20240313 | 101200 | 2746216150 | 42300 | 42200 | 42300 | 42200 | 82 |
| 611 | 20240313 | 101100 | 2742752700 | 42200 | 42150 | 42300 | 42150 | 87 |
| 612 | 20240313 | 101000 | 2739083450 | 42200 | 42150 | 42300 | 42150 | 156 |
| 613 | 20240313 | 100900 | 2732504900 | 42300 | 42200 | 42300 | 42150 | 125 |
| 614 | 20240313 | 100800 | 2727231650 | 42300 | 42300 | 42300 | 42200 | 174 |
| 615 | 20240313 | 100700 | 2719881650 | 42300 | 42350 | 42350 | 42200 | 74 |
| 616 | 20240313 | 100600 | 2716756750 | 42200 | 42300 | 42350 | 42200 | 478 |
| 617 | 20240313 | 100500 | 2696544450 | 42300 | 42300 | 42300 | 42300 | 28 |
| 618 | 20240313 | 100400 | 2695360050 | 42300 | 42150 | 42300 | 42100 | 618 |
| 619 | 20240313 | 100300 | 2669334100 | 42100 | 42200 | 42200 | 42100 | 628 |
| 620 | 20240313 | 100200 | 2642876250 | 42150 | 42300 | 42300 | 42150 | 423 |
| 621 | 20240313 | 100100 | 2625012750 | 42300 | 42250 | 42300 | 42250 | 259 |
| 622 | 20240313 | 100000 | 2614061600 | 42250 | 42300 | 42300 | 42250 | 568 |
| 623 | 20240313 | 095900 | 2590054350 | 42300 | 42250 | 42300 | 42250 | 100 |
| 624 | 20240313 | 095800 | 2585828850 | 42250 | 42250 | 42250 | 42250 | 369 |
| 625 | 20240313 | 095700 | 2570238600 | 42250 | 42350 | 42350 | 42250 | 666 |
| 626 | 20240313 | 095600 | 2542068550 | 42300 | 42200 | 42350 | 42200 | 673 |
| 627 | 20240313 | 095500 | 2513630550 | 42200 | 42150 | 42200 | 42150 | 608 |
| 628 | 20240313 | 095400 | 2487973450 | 42150 | 42150 | 42200 | 42150 | 141 |
| 629 | 20240313 | 095300 | 2482026050 | 42200 | 42200 | 42200 | 42200 | 254 |
| 630 | 20240313 | 095200 | 2471307250 | 42150 | 42200 | 42200 | 42150 | 371 |
| 631 | 20240313 | 095100 | 2455668850 | 42150 | 42150 | 42200 | 42100 | 452 |
| 632 | 20240313 | 095000 | 2436617900 | 42150 | 42150 | 42150 | 42100 | 50 |
| 633 | 20240313 | 094900 | 2434512150 | 42150 | 42150 | 42150 | 42100 | 13 |
| 634 | 20240313 | 094800 | 2433964450 | 42100 | 42100 | 42150 | 42100 | 74 |
| 635 | 20240313 | 094700 | 2430845750 | 42100 | 42150 | 42150 | 42100 | 246 |
| 636 | 20240313 | 094600 | 2420483200 | 42150 | 42150 | 42150 | 42150 | 77 |
| 637 | 20240313 | 094500 | 2417237650 | 42150 | 42150 | 42150 | 42150 | 17 |
| 638 | 20240313 | 094400 | 2416521100 | 42150 | 42200 | 42200 | 42150 | 34 |
| 639 | 20240313 | 094300 | 2415087450 | 42200 | 42250 | 42250 | 42000 | 1556 |
| 640 | 20240313 | 094200 | 2349670600 | 42200 | 42200 | 42250 | 42150 | 155 |
| 641 | 20240313 | 094100 | 2343131950 | 42150 | 42350 | 42350 | 42150 | 367 |
| 642 | 20240313 | 094000 | 2327662250 | 42200 | 42000 | 42200 | 42000 | 802 |
| 643 | 20240313 | 093900 | 2293936550 | 42000 | 42100 | 42100 | 42000 | 2413 |
| 644 | 20240313 | 093800 | 2192436550 | 42100 | 42050 | 42100 | 42050 | 863 |
| 645 | 20240313 | 093700 | 2156129350 | 42050 | 42100 | 42100 | 42050 | 855 |
| 646 | 20240313 | 093600 | 2120152450 | 42000 | 42000 | 42050 | 42000 | 1968 |
| 647 | 20240313 | 093500 | 2037496100 | 42000 | 42300 | 42300 | 42000 | 11984 |
| 648 | 20240313 | 093400 | 1533498250 | 42300 | 42400 | 42400 | 42300 | 251 |
| 649 | 20240313 | 093300 | 1522868850 | 42400 | 42450 | 42450 | 42400 | 146 |
| 650 | 20240313 | 093200 | 1516678400 | 42400 | 42350 | 42400 | 42350 | 466 |
| 651 | 20240313 | 093100 | 1496932800 | 42350 | 42300 | 42350 | 42300 | 50 |
| 652 | 20240313 | 093000 | 1494817050 | 42300 | 42250 | 42300 | 42250 | 201 |
| 653 | 20240313 | 092900 | 1486319800 | 42150 | 42200 | 42250 | 42150 | 929 |
| 654 | 20240313 | 092800 | 1447132300 | 42250 | 42350 | 42350 | 42200 | 679 |
| 655 | 20240313 | 092700 | 1418441750 | 42350 | 42300 | 42350 | 42150 | 249 |
| 656 | 20240313 | 092600 | 1407912450 | 42350 | 42300 | 42350 | 42150 | 358 |
| 657 | 20240313 | 092500 | 1392779600 | 42300 | 42300 | 42300 | 42150 | 2697 |
| 658 | 20240313 | 092400 | 1278863550 | 42300 | 42450 | 42500 | 42300 | 2352 |
| 659 | 20240313 | 092300 | 1179157350 | 42500 | 42600 | 42700 | 42400 | 3076 |
| 660 | 20240313 | 092200 | 1048424350 | 42600 | 42600 | 42700 | 42600 | 486 |
| 661 | 20240313 | 092100 | 1027708750 | 42700 | 42750 | 42750 | 42700 | 17 |
| 662 | 20240313 | 092000 | 1026982350 | 42700 | 42750 | 42750 | 42550 | 839 |
| 663 | 20240313 | 091900 | 991180350 | 42750 | 42800 | 42800 | 42750 | 155 |
| 664 | 20240313 | 091800 | 984553700 | 42800 | 42800 | 42800 | 42750 | 230 |
| 665 | 20240313 | 091700 | 974719700 | 42800 | 42800 | 42800 | 42800 | 853 |
| 666 | 20240313 | 091600 | 938211300 | 42800 | 42750 | 42800 | 42700 | 266 |
| 667 | 20240313 | 091500 | 926840400 | 42750 | 42750 | 42750 | 42750 | 722 |
| 668 | 20240313 | 091400 | 895974900 | 42750 | 42700 | 42750 | 42700 | 277 |
| 669 | 20240313 | 091300 | 884134400 | 42700 | 42750 | 42750 | 42500 | 123 |
| 670 | 20240313 | 091200 | 878886850 | 42400 | 42850 | 42900 | 42400 | 2026 |
| 671 | 20240313 | 091100 | 792433600 | 42800 | 42800 | 43000 | 42800 | 1321 |
| 672 | 20240313 | 091000 | 735881800 | 42800 | 42450 | 42800 | 42450 | 2398 |
| 673 | 20240313 | 090900 | 633822400 | 42450 | 42450 | 42500 | 42400 | 1547 |
| 674 | 20240313 | 090800 | 568146050 | 42450 | 42550 | 42550 | 42450 | 1369 |
| 675 | 20240313 | 090700 | 509924500 | 42550 | 42450 | 42550 | 42450 | 547 |
| 676 | 20240313 | 090600 | 486685400 | 42400 | 42350 | 42400 | 42350 | 495 |
| 677 | 20240313 | 090500 | 465705950 | 42350 | 42350 | 42400 | 42250 | 2462 |
| 678 | 20240313 | 090400 | 361495400 | 42350 | 42350 | 42350 | 42300 | 1032 |
| 679 | 20240313 | 090300 | 317796000 | 42400 | 42350 | 42400 | 42350 | 153 |
| 680 | 20240313 | 090200 | 311311950 | 42350 | 42450 | 42450 | 42250 | 1335 |
| 681 | 20240313 | 090100 | 254772300 | 42500 | 42400 | 42550 | 42400 | 671 |
| 682 | 20240313 | 090000 | 226290750 | 42500 | 42900 | 42900 | 42450 | 5291 |