38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 203200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 3 | 20240313 | 203100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20240313 | 203000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20240313 | 202900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20240313 | 202800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20240313 | 202700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20240313 | 202600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20240313 | 202500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20240313 | 202400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20240313 | 202300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20240313 | 202200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20240313 | 202100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20240313 | 202000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20240313 | 201900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20240313 | 201800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20240313 | 201700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20240313 | 201600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20240313 | 201500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20240313 | 201400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20240313 | 201300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20240313 | 201200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20240313 | 201100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20240313 | 201000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20240313 | 200900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20240313 | 200800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20240313 | 200700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20240313 | 200600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20240313 | 200500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20240313 | 200400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20240313 | 200300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20240313 | 200200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 33 | 20240313 | 200100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20240313 | 200000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20240313 | 195900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20240313 | 195800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20240313 | 195700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20240313 | 195600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20240313 | 195500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20240313 | 195400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20240313 | 195300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20240313 | 195200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20240313 | 195100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20240313 | 195000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20240313 | 194900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20240313 | 194800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20240313 | 194700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20240313 | 194600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20240313 | 194500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20240313 | 194400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20240313 | 194300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20240313 | 194200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20240313 | 194100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20240313 | 194000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20240313 | 193900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20240313 | 193800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20240313 | 193700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20240313 | 193600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20240313 | 193500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20240313 | 193400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20240313 | 193300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20240313 | 193200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 63 | 20240313 | 193100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20240313 | 193000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20240313 | 192900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20240313 | 192800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20240313 | 192700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20240313 | 192600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20240313 | 192500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20240313 | 192400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20240313 | 192300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20240313 | 192200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20240313 | 192100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20240313 | 192000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20240313 | 191900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20240313 | 191800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20240313 | 191700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20240313 | 191600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20240313 | 191500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20240313 | 191400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20240313 | 191300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20240313 | 191200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20240313 | 191100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20240313 | 191000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20240313 | 190900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20240313 | 190800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20240313 | 190700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20240313 | 190600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20240313 | 190500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20240313 | 190400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20240313 | 190300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20240313 | 190200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 93 | 20240313 | 190100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20240313 | 190000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20240313 | 185900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20240313 | 185800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20240313 | 185700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20240313 | 185600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20240313 | 185500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20240313 | 185400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20240313 | 185300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20240313 | 185200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20240313 | 185100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20240313 | 185000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20240313 | 184900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20240313 | 184800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20240313 | 184700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20240313 | 184600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20240313 | 184500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20240313 | 184400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20240313 | 184300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20240313 | 184200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20240313 | 184100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20240313 | 184000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20240313 | 183900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20240313 | 183800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20240313 | 183700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20240313 | 183600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20240313 | 183500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20240313 | 183400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20240313 | 183300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20240313 | 183200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 123 | 20240313 | 183100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20240313 | 183000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20240313 | 182900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20240313 | 182800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20240313 | 182700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20240313 | 182600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20240313 | 182500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20240313 | 182400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20240313 | 182300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20240313 | 182200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20240313 | 182100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20240313 | 182000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20240313 | 181900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20240313 | 181800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20240313 | 181700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20240313 | 181600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20240313 | 181500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20240313 | 181400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20240313 | 181300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20240313 | 181200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20240313 | 181100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20240313 | 181000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20240313 | 180900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20240313 | 180800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20240313 | 180700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20240313 | 180600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20240313 | 180500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20240313 | 180400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20240313 | 180300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20240313 | 180200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 153 | 20240313 | 180100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20240313 | 180000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20240313 | 175900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20240313 | 175800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20240313 | 175700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20240313 | 175600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20240313 | 175500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20240313 | 175400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20240313 | 175300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20240313 | 175200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20240313 | 175100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20240313 | 175000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20240313 | 174900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20240313 | 174800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20240313 | 174700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20240313 | 174600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20240313 | 174500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20240313 | 174400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20240313 | 174300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20240313 | 174200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20240313 | 174100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20240313 | 174000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20240313 | 173900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20240313 | 173800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20240313 | 173700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20240313 | 173600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20240313 | 173500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20240313 | 173400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20240313 | 173300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20240313 | 173200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 183 | 20240313 | 173100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20240313 | 173000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20240313 | 172900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20240313 | 172800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20240313 | 172700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20240313 | 172600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20240313 | 172500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20240313 | 172400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20240313 | 172300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20240313 | 172200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20240313 | 172100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20240313 | 172000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20240313 | 171900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20240313 | 171800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20240313 | 171700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20240313 | 171600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20240313 | 171500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240313 | 171400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240313 | 171300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240313 | 171200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20240313 | 171100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20240313 | 171000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20240313 | 170900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20240313 | 170800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20240313 | 170700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20240313 | 170600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20240313 | 170500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20240313 | 170400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20240313 | 170300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20240313 | 170200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 213 | 20240313 | 170100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20240313 | 170000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20240313 | 165900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20240313 | 165800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20240313 | 165700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20240313 | 165600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20240313 | 165500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20240313 | 165400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20240313 | 165300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20240313 | 165200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20240313 | 165100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20240313 | 165000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20240313 | 164900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20240313 | 164800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20240313 | 164700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20240313 | 164600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20240313 | 164500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20240313 | 164400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20240313 | 164300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20240313 | 164200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20240313 | 164100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20240313 | 164000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20240313 | 163900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20240313 | 163800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20240313 | 163700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20240313 | 163600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20240313 | 163500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20240313 | 163400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20240313 | 163300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20240313 | 163200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 243 | 20240313 | 163100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20240313 | 163000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20240313 | 162900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20240313 | 162800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20240313 | 162700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20240313 | 162600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20240313 | 162500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20240313 | 162400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20240313 | 162300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20240313 | 162200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20240313 | 162100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20240313 | 162000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20240313 | 161900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20240313 | 161800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20240313 | 161700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 258 | 20240313 | 161600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 259 | 20240313 | 161500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 260 | 20240313 | 161400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 261 | 20240313 | 161300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 262 | 20240313 | 161200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 263 | 20240313 | 161100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 264 | 20240313 | 161000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20240313 | 160900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20240313 | 160800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20240313 | 160700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20240313 | 160600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20240313 | 160500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20240313 | 160400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20240313 | 160300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20240313 | 160200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 273 | 20240313 | 160100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 274 | 20240313 | 160000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 275 | 20240313 | 155900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 276 | 20240313 | 155800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 277 | 20240313 | 155700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 278 | 20240313 | 155600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 279 | 20240313 | 155500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 280 | 20240313 | 155400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 281 | 20240313 | 155300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 282 | 20240313 | 155200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 283 | 20240313 | 155100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 284 | 20240313 | 155000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 285 | 20240313 | 154900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 286 | 20240313 | 154800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 287 | 20240313 | 154700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 288 | 20240313 | 154600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 289 | 20240313 | 154500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 290 | 20240313 | 154400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 291 | 20240313 | 154300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 292 | 20240313 | 154200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 293 | 20240313 | 154100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 294 | 20240313 | 154000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 295 | 20240313 | 153900 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 296 | 20240313 | 153800 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 297 | 20240313 | 153700 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 298 | 20240313 | 153600 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 299 | 20240313 | 153500 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 300 | 20240313 | 153400 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 301 | 20240313 | 153300 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 302 | 20240313 | 153200 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 303 | 20240313 | 153100 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 0 |
| 304 | 20240313 | 153000 | 61373742900 | 44800 | 44800 | 44800 | 44800 | 22443 |
| 305 | 20240313 | 152900 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 306 | 20240313 | 152800 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 307 | 20240313 | 152700 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 308 | 20240313 | 152600 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 309 | 20240313 | 152500 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 310 | 20240313 | 152400 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 311 | 20240313 | 152300 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 312 | 20240313 | 152200 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 313 | 20240313 | 152100 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 314 | 20240313 | 152000 | 60368296500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 315 | 20240313 | 151900 | 60368296500 | 44900 | 44900 | 44950 | 44850 | 2899 |
| 316 | 20240313 | 151800 | 60238167100 | 44900 | 44900 | 44950 | 44850 | 1818 |
| 317 | 20240313 | 151700 | 60156521100 | 44900 | 44950 | 44950 | 44850 | 1377 |
| 318 | 20240313 | 151600 | 60094698750 | 44900 | 44900 | 44950 | 44850 | 1538 |
| 319 | 20240313 | 151500 | 60025636150 | 44900 | 44900 | 44950 | 44850 | 2792 |
| 320 | 20240313 | 151400 | 59900343300 | 44950 | 44900 | 45000 | 44900 | 1435 |
| 321 | 20240313 | 151300 | 59835858900 | 44950 | 44900 | 44950 | 44850 | 1547 |
| 322 | 20240313 | 151200 | 59766401450 | 44850 | 44950 | 44950 | 44850 | 3654 |
| 323 | 20240313 | 151100 | 59602401600 | 44950 | 45050 | 45100 | 44950 | 2479 |
| 324 | 20240313 | 151000 | 59490900450 | 45100 | 45000 | 45100 | 45000 | 660 |
| 325 | 20240313 | 150900 | 59461186700 | 45100 | 45100 | 45150 | 45000 | 1187 |
| 326 | 20240313 | 150800 | 59407674800 | 45150 | 45100 | 45150 | 45050 | 730 |
| 327 | 20240313 | 150700 | 59374750400 | 45150 | 45000 | 45150 | 45000 | 2631 |
| 328 | 20240313 | 150600 | 59256197100 | 45000 | 44950 | 45050 | 44950 | 875 |
| 329 | 20240313 | 150500 | 59216830650 | 44950 | 45000 | 45050 | 44950 | 594 |
| 330 | 20240313 | 150400 | 59190109000 | 44950 | 44950 | 45000 | 44950 | 429 |
| 331 | 20240313 | 150300 | 59170813900 | 44950 | 45050 | 45050 | 44950 | 3198 |
| 332 | 20240313 | 150200 | 59026989550 | 44950 | 45050 | 45050 | 44950 | 616 |
| 333 | 20240313 | 150100 | 58999257050 | 45050 | 45000 | 45100 | 44950 | 432 |
| 334 | 20240313 | 150000 | 58979818950 | 45000 | 45150 | 45150 | 45000 | 2524 |
| 335 | 20240313 | 145900 | 58866104750 | 45050 | 45150 | 45150 | 45050 | 763 |
| 336 | 20240313 | 145800 | 58831678550 | 45100 | 45150 | 45150 | 45100 | 1016 |
| 337 | 20240313 | 145700 | 58785813950 | 45150 | 45050 | 45150 | 45050 | 1134 |
| 338 | 20240313 | 145600 | 58734641400 | 45050 | 45200 | 45200 | 45050 | 1149 |
| 339 | 20240313 | 145500 | 58682830700 | 45200 | 45150 | 45200 | 45150 | 940 |
| 340 | 20240313 | 145400 | 58640379850 | 45150 | 45200 | 45200 | 45150 | 410 |
| 341 | 20240313 | 145300 | 58621849750 | 45200 | 45100 | 45200 | 45050 | 529 |
| 342 | 20240313 | 145200 | 58597945700 | 45100 | 45150 | 45200 | 45050 | 805 |
| 343 | 20240313 | 145100 | 58561641800 | 45100 | 45050 | 45150 | 45050 | 410 |
| 344 | 20240313 | 145000 | 58543140300 | 45100 | 45100 | 45100 | 45050 | 509 |
| 345 | 20240313 | 144900 | 58520193400 | 45100 | 45000 | 45100 | 44950 | 1072 |
| 346 | 20240313 | 144800 | 58471945950 | 44950 | 45000 | 45000 | 44900 | 720 |
| 347 | 20240313 | 144700 | 58439574250 | 45000 | 45000 | 45050 | 44950 | 649 |
| 348 | 20240313 | 144600 | 58410386250 | 45000 | 44900 | 45000 | 44900 | 1714 |
| 349 | 20240313 | 144500 | 58333386500 | 44900 | 44950 | 45050 | 44900 | 1105 |
| 350 | 20240313 | 144400 | 58283728200 | 44950 | 45000 | 45000 | 44950 | 689 |
| 351 | 20240313 | 144300 | 58252743400 | 44950 | 45100 | 45100 | 44950 | 2977 |
| 352 | 20240313 | 144200 | 58118772950 | 45050 | 45200 | 45200 | 45050 | 919 |
| 353 | 20240313 | 144100 | 58077325150 | 45200 | 45100 | 45200 | 45000 | 1396 |
| 354 | 20240313 | 144000 | 58014291650 | 45100 | 45200 | 45200 | 45100 | 1427 |
| 355 | 20240313 | 143900 | 57949874950 | 45250 | 45250 | 45250 | 45050 | 1749 |
| 356 | 20240313 | 143800 | 57870935450 | 45200 | 45250 | 45300 | 45150 | 1020 |
| 357 | 20240313 | 143700 | 57824807100 | 45300 | 45000 | 45300 | 45000 | 2470 |
| 358 | 20240313 | 143600 | 57713132500 | 45000 | 45050 | 45100 | 44950 | 346 |
| 359 | 20240313 | 143500 | 57697557950 | 45050 | 45000 | 45100 | 45000 | 879 |
| 360 | 20240313 | 143400 | 57657982050 | 45000 | 45300 | 45300 | 44950 | 3261 |
| 361 | 20240313 | 143300 | 57510890850 | 45300 | 45100 | 45500 | 45050 | 9819 |
| 362 | 20240313 | 143200 | 57066247500 | 45150 | 45000 | 45150 | 44950 | 5188 |
| 363 | 20240313 | 143100 | 56832650650 | 45000 | 44900 | 45000 | 44900 | 2161 |
| 364 | 20240313 | 143000 | 56735476000 | 44950 | 44850 | 44950 | 44850 | 779 |
| 365 | 20240313 | 142900 | 56700486850 | 44850 | 44700 | 44850 | 44700 | 2601 |
| 366 | 20240313 | 142800 | 56583969500 | 44650 | 44650 | 44700 | 44650 | 414 |
| 367 | 20240313 | 142700 | 56565472550 | 44650 | 44650 | 44700 | 44600 | 313 |
| 368 | 20240313 | 142600 | 56551488650 | 44650 | 44750 | 44800 | 44650 | 1477 |
| 369 | 20240313 | 142500 | 56485456900 | 44750 | 44750 | 44800 | 44750 | 678 |
| 370 | 20240313 | 142400 | 56455103100 | 44750 | 44750 | 44750 | 44700 | 407 |
| 371 | 20240313 | 142300 | 56436890250 | 44750 | 44700 | 44750 | 44650 | 736 |
| 372 | 20240313 | 142200 | 56404005250 | 44700 | 44650 | 44800 | 44600 | 1948 |
| 373 | 20240313 | 142100 | 56316872050 | 44650 | 44600 | 44650 | 44550 | 980 |
| 374 | 20240313 | 142000 | 56273152900 | 44600 | 44550 | 44600 | 44500 | 1417 |
| 375 | 20240313 | 141900 | 56209999450 | 44550 | 44600 | 44600 | 44500 | 714 |
| 376 | 20240313 | 141800 | 56178193100 | 44550 | 44550 | 44600 | 44500 | 537 |
| 377 | 20240313 | 141700 | 56154270700 | 44500 | 44500 | 44600 | 44450 | 1005 |
| 378 | 20240313 | 141600 | 56109554450 | 44500 | 44450 | 44550 | 44450 | 496 |
| 379 | 20240313 | 141500 | 56087490200 | 44450 | 44550 | 44550 | 44450 | 3690 |
| 380 | 20240313 | 141400 | 55923438750 | 44500 | 44550 | 44600 | 44450 | 3911 |
| 381 | 20240313 | 141300 | 55749458350 | 44550 | 44450 | 44600 | 44450 | 454 |
| 382 | 20240313 | 141200 | 55729236000 | 44400 | 44550 | 44600 | 44400 | 1918 |
| 383 | 20240313 | 141100 | 55643866300 | 44550 | 44500 | 44550 | 44450 | 1843 |
| 384 | 20240313 | 141000 | 55561853200 | 44500 | 44400 | 44500 | 44350 | 1602 |
| 385 | 20240313 | 140900 | 55490655850 | 44450 | 44400 | 44450 | 44300 | 322 |
| 386 | 20240313 | 140800 | 55476360400 | 44450 | 44350 | 44450 | 44350 | 544 |
| 387 | 20240313 | 140700 | 55452205800 | 44400 | 44500 | 44500 | 44350 | 1945 |
| 388 | 20240313 | 140600 | 55365774350 | 44500 | 44400 | 44500 | 44350 | 756 |
| 389 | 20240313 | 140500 | 55332194350 | 44400 | 44250 | 44400 | 44200 | 1149 |
| 390 | 20240313 | 140400 | 55281308800 | 44300 | 44300 | 44300 | 44250 | 517 |
| 391 | 20240313 | 140300 | 55258411650 | 44300 | 44100 | 44300 | 44000 | 1484 |
| 392 | 20240313 | 140200 | 55192954800 | 44150 | 44300 | 44300 | 44000 | 1925 |
| 393 | 20240313 | 140100 | 55108094650 | 44300 | 44400 | 44450 | 44250 | 852 |
| 394 | 20240313 | 140000 | 55070357450 | 44450 | 44300 | 44450 | 44250 | 1017 |
| 395 | 20240313 | 135900 | 55025288200 | 44350 | 44600 | 44600 | 44350 | 7441 |
| 396 | 20240313 | 135800 | 54694214000 | 44550 | 44400 | 44600 | 44350 | 6387 |
| 397 | 20240313 | 135700 | 54410084900 | 44350 | 44300 | 44350 | 44250 | 1424 |
| 398 | 20240313 | 135600 | 54347003650 | 44300 | 44400 | 44450 | 44250 | 2425 |
| 399 | 20240313 | 135500 | 54239411050 | 44350 | 44050 | 44400 | 44050 | 4207 |
| 400 | 20240313 | 135400 | 54053429400 | 44050 | 43950 | 44050 | 43950 | 1725 |
| 401 | 20240313 | 135300 | 53977521700 | 44000 | 44050 | 44100 | 43950 | 607 |
| 402 | 20240313 | 135200 | 53950809650 | 44100 | 44000 | 44100 | 43950 | 462 |
| 403 | 20240313 | 135100 | 53930466800 | 43950 | 43950 | 44100 | 43950 | 2138 |
| 404 | 20240313 | 135000 | 53836325150 | 43900 | 43950 | 43950 | 43850 | 435 |
| 405 | 20240313 | 134900 | 53817222550 | 43900 | 44100 | 44100 | 43850 | 1990 |
| 406 | 20240313 | 134800 | 53729772850 | 44100 | 43950 | 44150 | 43850 | 2142 |
| 407 | 20240313 | 134700 | 53635707150 | 43950 | 44150 | 44200 | 43900 | 2602 |
| 408 | 20240313 | 134600 | 53521046150 | 44150 | 44100 | 44200 | 44050 | 818 |
| 409 | 20240313 | 134500 | 53484951100 | 44100 | 44100 | 44150 | 44000 | 3457 |
| 410 | 20240313 | 134400 | 53332616100 | 44100 | 44050 | 44100 | 44050 | 440 |
| 411 | 20240313 | 134300 | 53313220250 | 44150 | 43950 | 44200 | 43850 | 3299 |
| 412 | 20240313 | 134200 | 53167718550 | 43850 | 43600 | 43950 | 43550 | 2940 |
| 413 | 20240313 | 134100 | 53039151350 | 43550 | 43750 | 44000 | 43200 | 18825 |
| 414 | 20240313 | 134000 | 52218892900 | 43850 | 44050 | 44050 | 43700 | 4111 |
| 415 | 20240313 | 133900 | 52038771550 | 44100 | 44200 | 44250 | 44050 | 2690 |
| 416 | 20240313 | 133800 | 51919962550 | 44200 | 44100 | 44250 | 44100 | 1955 |
| 417 | 20240313 | 133700 | 51833621000 | 44150 | 44150 | 44200 | 44100 | 564 |
| 418 | 20240313 | 133600 | 51808717900 | 44200 | 44100 | 44200 | 43950 | 1011 |
| 419 | 20240313 | 133500 | 51764168350 | 44050 | 43900 | 44100 | 43850 | 1684 |
| 420 | 20240313 | 133400 | 51690135850 | 43950 | 44050 | 44100 | 43800 | 3538 |
| 421 | 20240313 | 133300 | 51534563100 | 44050 | 43800 | 44050 | 43550 | 9153 |
| 422 | 20240313 | 133200 | 51133415500 | 43750 | 44050 | 44100 | 43200 | 24430 |
| 423 | 20240313 | 133100 | 50063698100 | 44050 | 44150 | 44300 | 44050 | 12459 |
| 424 | 20240313 | 133000 | 49514355650 | 44200 | 44350 | 44350 | 44200 | 9455 |
| 425 | 20240313 | 132900 | 49095959900 | 44300 | 44400 | 44400 | 44300 | 1044 |
| 426 | 20240313 | 132800 | 49049670000 | 44350 | 44350 | 44400 | 44300 | 2164 |
| 427 | 20240313 | 132700 | 48953711450 | 44350 | 44450 | 44450 | 44350 | 1089 |
| 428 | 20240313 | 132600 | 48905369350 | 44450 | 44450 | 44450 | 44350 | 860 |
| 429 | 20240313 | 132500 | 48867197950 | 44450 | 44300 | 44450 | 44300 | 907 |
| 430 | 20240313 | 132400 | 48826955500 | 44300 | 44300 | 44400 | 44300 | 1615 |
| 431 | 20240313 | 132300 | 48755365450 | 44350 | 44300 | 44350 | 44300 | 1370 |
| 432 | 20240313 | 132200 | 48694668550 | 44350 | 44350 | 44350 | 44300 | 3346 |
| 433 | 20240313 | 132100 | 48546423350 | 44350 | 44450 | 44450 | 44350 | 4551 |
| 434 | 20240313 | 132000 | 48344442250 | 44450 | 44450 | 44550 | 44400 | 1485 |
| 435 | 20240313 | 131900 | 48278471950 | 44550 | 44600 | 44600 | 44450 | 3311 |
| 436 | 20240313 | 131800 | 48131164550 | 44600 | 44600 | 44600 | 44500 | 540 |
| 437 | 20240313 | 131700 | 48107099850 | 44600 | 44500 | 44650 | 44500 | 437 |
| 438 | 20240313 | 131600 | 48087618400 | 44600 | 44550 | 44600 | 44450 | 1980 |
| 439 | 20240313 | 131500 | 47999450000 | 44550 | 44550 | 44550 | 44500 | 2318 |
| 440 | 20240313 | 131400 | 47896297500 | 44500 | 44550 | 44550 | 44450 | 1534 |
| 441 | 20240313 | 131300 | 47828013000 | 44550 | 44650 | 44650 | 44550 | 782 |
| 442 | 20240313 | 131200 | 47793144150 | 44650 | 44750 | 44750 | 44550 | 189 |
| 443 | 20240313 | 131100 | 47784709400 | 44600 | 44650 | 44750 | 44500 | 1494 |
| 444 | 20240313 | 131000 | 47718022800 | 44650 | 44650 | 44700 | 44450 | 2426 |
| 445 | 20240313 | 130900 | 47610033750 | 44650 | 44600 | 44650 | 44600 | 482 |
| 446 | 20240313 | 130800 | 47588524700 | 44550 | 44500 | 44600 | 44500 | 534 |
| 447 | 20240313 | 130700 | 47564748300 | 44450 | 44550 | 44600 | 44450 | 1202 |
| 448 | 20240313 | 130600 | 47511255200 | 44500 | 44550 | 44650 | 44500 | 1028 |
| 449 | 20240313 | 130500 | 47465416350 | 44500 | 44550 | 44600 | 44500 | 778 |
| 450 | 20240313 | 130400 | 47430765500 | 44550 | 44550 | 44600 | 44450 | 1615 |
| 451 | 20240313 | 130300 | 47358870250 | 44550 | 44500 | 44600 | 44500 | 351 |
| 452 | 20240313 | 130200 | 47343233050 | 44550 | 44550 | 44550 | 44500 | 539 |
| 453 | 20240313 | 130100 | 47319232550 | 44550 | 44500 | 44550 | 44500 | 1163 |
| 454 | 20240313 | 130000 | 47267463900 | 44550 | 44500 | 44550 | 44500 | 535 |
| 455 | 20240313 | 125900 | 47243647000 | 44550 | 44600 | 44650 | 44500 | 325 |
| 456 | 20240313 | 125800 | 47229174250 | 44650 | 44650 | 44650 | 44450 | 931 |
| 457 | 20240313 | 125700 | 47187710300 | 44450 | 44650 | 44650 | 44450 | 1621 |
| 458 | 20240313 | 125600 | 47115488600 | 44650 | 44600 | 44700 | 44450 | 2376 |
| 459 | 20240313 | 125500 | 47009658700 | 44600 | 44600 | 44600 | 44550 | 420 |
| 460 | 20240313 | 125400 | 46990929100 | 44600 | 44550 | 44600 | 44500 | 336 |
| 461 | 20240313 | 125300 | 46975961900 | 44550 | 44500 | 44550 | 44450 | 771 |
| 462 | 20240313 | 125200 | 46941647100 | 44450 | 44500 | 44550 | 44450 | 529 |
| 463 | 20240313 | 125100 | 46918112850 | 44500 | 44550 | 44550 | 44450 | 2209 |
| 464 | 20240313 | 125000 | 46819886750 | 44500 | 44550 | 44600 | 44500 | 333 |
| 465 | 20240313 | 124900 | 46805053350 | 44500 | 44450 | 44550 | 44450 | 209 |
| 466 | 20240313 | 124800 | 46795750150 | 44550 | 44500 | 44550 | 44400 | 851 |
| 467 | 20240313 | 124700 | 46757920450 | 44500 | 44600 | 44600 | 44450 | 2019 |
| 468 | 20240313 | 124600 | 46668093350 | 44600 | 44550 | 44600 | 44550 | 240 |
| 469 | 20240313 | 124500 | 46657391450 | 44600 | 44550 | 44600 | 44500 | 330 |
| 470 | 20240313 | 124400 | 46642694150 | 44550 | 44650 | 44700 | 44550 | 810 |
| 471 | 20240313 | 124300 | 46606554450 | 44600 | 44650 | 44750 | 44550 | 3792 |
| 472 | 20240313 | 124200 | 46437354200 | 44700 | 44700 | 44700 | 44650 | 314 |
| 473 | 20240313 | 124100 | 46423329200 | 44650 | 44850 | 44850 | 44650 | 1302 |
| 474 | 20240313 | 124000 | 46365092750 | 44850 | 44800 | 44850 | 44800 | 569 |
| 475 | 20240313 | 123900 | 46339581750 | 44850 | 44800 | 44850 | 44800 | 525 |
| 476 | 20240313 | 123800 | 46316040000 | 44800 | 44750 | 44800 | 44750 | 407 |
| 477 | 20240313 | 123700 | 46297812000 | 44750 | 44700 | 44750 | 44600 | 138 |
| 478 | 20240313 | 123600 | 46291646900 | 44700 | 44600 | 44800 | 44550 | 2787 |
| 479 | 20240313 | 123500 | 46167153000 | 44550 | 44650 | 44700 | 44550 | 1677 |
| 480 | 20240313 | 123400 | 46092307500 | 44700 | 44700 | 44700 | 44650 | 491 |
| 481 | 20240313 | 123300 | 46070372750 | 44700 | 44600 | 44700 | 44600 | 409 |
| 482 | 20240313 | 123200 | 46052118100 | 44600 | 44700 | 44700 | 44600 | 879 |
| 483 | 20240313 | 123100 | 46012859200 | 44700 | 44650 | 44700 | 44650 | 352 |
| 484 | 20240313 | 123000 | 45997139700 | 44650 | 44500 | 44650 | 44500 | 921 |
| 485 | 20240313 | 122900 | 45956038450 | 44550 | 44650 | 44650 | 44500 | 1421 |
| 486 | 20240313 | 122800 | 45892686100 | 44650 | 44600 | 44650 | 44550 | 613 |
| 487 | 20240313 | 122700 | 45865356850 | 44550 | 44500 | 44650 | 44450 | 2358 |
| 488 | 20240313 | 122600 | 45760329750 | 44500 | 44550 | 44550 | 44400 | 2076 |
| 489 | 20240313 | 122500 | 45668037800 | 44500 | 44550 | 44550 | 44500 | 1409 |
| 490 | 20240313 | 122400 | 45605326700 | 44500 | 44500 | 44550 | 44500 | 1006 |
| 491 | 20240313 | 122300 | 45560520500 | 44550 | 44650 | 44700 | 44500 | 964 |
| 492 | 20240313 | 122200 | 45517539700 | 44700 | 44650 | 44700 | 44650 | 817 |
| 493 | 20240313 | 122100 | 45481039150 | 44650 | 44450 | 44650 | 44450 | 1202 |
| 494 | 20240313 | 122000 | 45427475100 | 44450 | 44550 | 44600 | 44450 | 2997 |
| 495 | 20240313 | 121900 | 45294029850 | 44550 | 44650 | 44650 | 44550 | 2024 |
| 496 | 20240313 | 121800 | 45203777600 | 44650 | 44600 | 44650 | 44550 | 938 |
| 497 | 20240313 | 121700 | 45161946300 | 44600 | 44500 | 44600 | 44450 | 2037 |
| 498 | 20240313 | 121600 | 45071316200 | 44600 | 44600 | 44650 | 44400 | 6001 |
| 499 | 20240313 | 121500 | 44804252400 | 44600 | 44700 | 44700 | 44550 | 2881 |
| 500 | 20240313 | 121400 | 44675827250 | 44700 | 44650 | 44700 | 44600 | 5041 |
| 501 | 20240313 | 121300 | 44450905550 | 44650 | 44700 | 44700 | 44650 | 1172 |
| 502 | 20240313 | 121200 | 44398539700 | 44700 | 44650 | 44700 | 44600 | 722 |
| 503 | 20240313 | 121100 | 44366305300 | 44650 | 44750 | 44750 | 44650 | 1261 |
| 504 | 20240313 | 121000 | 44309985100 | 44650 | 44800 | 44800 | 44650 | 2811 |
| 505 | 20240313 | 120900 | 44184372200 | 44800 | 44750 | 44850 | 44700 | 2435 |
| 506 | 20240313 | 120800 | 44075376750 | 44750 | 44700 | 44800 | 44700 | 907 |
| 507 | 20240313 | 120700 | 44034815150 | 44700 | 44700 | 44800 | 44700 | 1248 |
| 508 | 20240313 | 120600 | 43978996450 | 44700 | 44750 | 44800 | 44600 | 4816 |
| 509 | 20240313 | 120500 | 43763849200 | 44800 | 44800 | 44850 | 44700 | 2681 |
| 510 | 20240313 | 120400 | 43643832450 | 44650 | 44750 | 44850 | 44650 | 10310 |
| 511 | 20240313 | 120300 | 43182935000 | 44850 | 44850 | 44950 | 44700 | 8670 |
| 512 | 20240313 | 120200 | 42794580600 | 44850 | 44900 | 44900 | 44800 | 2769 |
| 513 | 20240313 | 120100 | 42670459000 | 44900 | 44900 | 44900 | 44850 | 2552 |
| 514 | 20240313 | 120000 | 42555991400 | 44850 | 44950 | 44950 | 44850 | 5771 |
| 515 | 20240313 | 115900 | 42296927900 | 44950 | 45150 | 45200 | 44950 | 26577 |
| 516 | 20240313 | 115800 | 41100286100 | 45200 | 45250 | 45250 | 45150 | 1670 |
| 517 | 20240313 | 115700 | 41024801650 | 45250 | 45250 | 45250 | 45200 | 800 |
| 518 | 20240313 | 115600 | 40988636450 | 45250 | 45300 | 45300 | 45200 | 1288 |
| 519 | 20240313 | 115500 | 40930325850 | 45300 | 45350 | 45350 | 45300 | 234 |
| 520 | 20240313 | 115400 | 40919718400 | 45350 | 45300 | 45350 | 45300 | 185 |
| 521 | 20240313 | 115300 | 40911329300 | 45300 | 45300 | 45300 | 45250 | 426 |
| 522 | 20240313 | 115200 | 40892032400 | 45300 | 45250 | 45300 | 45250 | 225 |
| 523 | 20240313 | 115100 | 40881840300 | 45300 | 45200 | 45300 | 45200 | 680 |
| 524 | 20240313 | 115000 | 40851077900 | 45250 | 45200 | 45250 | 45200 | 387 |
| 525 | 20240313 | 114900 | 40833572750 | 45200 | 45200 | 45250 | 45200 | 399 |
| 526 | 20240313 | 114800 | 40815530550 | 45250 | 45250 | 45250 | 45200 | 287 |
| 527 | 20240313 | 114700 | 40802549300 | 45200 | 45250 | 45250 | 45150 | 449 |
| 528 | 20240313 | 114600 | 40782260350 | 45250 | 45200 | 45250 | 45100 | 1756 |
| 529 | 20240313 | 114500 | 40702971700 | 45250 | 45200 | 45250 | 45150 | 114 |
| 530 | 20240313 | 114400 | 40697817150 | 45200 | 45200 | 45200 | 45150 | 753 |
| 531 | 20240313 | 114300 | 40663808400 | 45200 | 45200 | 45200 | 45150 | 651 |
| 532 | 20240313 | 114200 | 40634400800 | 45150 | 45150 | 45200 | 45150 | 93 |
| 533 | 20240313 | 114100 | 40630198950 | 45200 | 45150 | 45200 | 45150 | 939 |
| 534 | 20240313 | 114000 | 40587759500 | 45200 | 45200 | 45200 | 45150 | 233 |
| 535 | 20240313 | 113900 | 40577232900 | 45200 | 45150 | 45200 | 45150 | 582 |
| 536 | 20240313 | 113800 | 40550945550 | 45200 | 45100 | 45200 | 45100 | 1240 |
| 537 | 20240313 | 113700 | 40494957400 | 45150 | 45150 | 45200 | 45100 | 604 |
| 538 | 20240313 | 113600 | 40467691700 | 45150 | 45150 | 45200 | 45100 | 516 |
| 539 | 20240313 | 113500 | 40444390850 | 45150 | 45150 | 45150 | 45100 | 920 |
| 540 | 20240313 | 113400 | 40402854450 | 45150 | 45100 | 45150 | 45100 | 1096 |
| 541 | 20240313 | 113300 | 40353375050 | 45150 | 45100 | 45150 | 45050 | 1154 |
| 542 | 20240313 | 113200 | 40301329000 | 45100 | 45100 | 45150 | 45050 | 2629 |
| 543 | 20240313 | 113100 | 40182754700 | 45150 | 45150 | 45150 | 45100 | 945 |
| 544 | 20240313 | 113000 | 40140107950 | 45150 | 45150 | 45150 | 45100 | 792 |
| 545 | 20240313 | 112900 | 40104381150 | 45100 | 45100 | 45150 | 45100 | 789 |
| 546 | 20240313 | 112800 | 40068779900 | 45100 | 45150 | 45150 | 45100 | 2650 |
| 547 | 20240313 | 112700 | 39949260600 | 45150 | 45150 | 45150 | 45100 | 1162 |
| 548 | 20240313 | 112600 | 39896846350 | 45150 | 45150 | 45250 | 45150 | 506 |
| 549 | 20240313 | 112500 | 39873990100 | 45200 | 45200 | 45250 | 45150 | 2071 |
| 550 | 20240313 | 112400 | 39780472850 | 45200 | 45200 | 45250 | 45150 | 658 |
| 551 | 20240313 | 112300 | 39750723450 | 45200 | 45250 | 45250 | 45200 | 1142 |
| 552 | 20240313 | 112200 | 39699101150 | 45200 | 45200 | 45250 | 45200 | 614 |
| 553 | 20240313 | 112100 | 39671324900 | 45250 | 45200 | 45250 | 45200 | 381 |
| 554 | 20240313 | 112000 | 39654091900 | 45250 | 45200 | 45250 | 45150 | 1921 |
| 555 | 20240313 | 111900 | 39567337500 | 45250 | 45150 | 45250 | 45150 | 383 |
| 556 | 20240313 | 111800 | 39550030450 | 45200 | 45250 | 45250 | 45150 | 970 |
| 557 | 20240313 | 111700 | 39506183000 | 45250 | 45200 | 45250 | 45150 | 232 |
| 558 | 20240313 | 111600 | 39495692100 | 45250 | 45250 | 45250 | 45150 | 2504 |
| 559 | 20240313 | 111500 | 39382553700 | 45250 | 45250 | 45250 | 45200 | 580 |
| 560 | 20240313 | 111400 | 39356323750 | 45250 | 45250 | 45300 | 45200 | 1147 |
| 561 | 20240313 | 111300 | 39304466050 | 45300 | 45200 | 45300 | 45150 | 863 |
| 562 | 20240313 | 111200 | 39265465100 | 45200 | 45200 | 45200 | 45150 | 1242 |
| 563 | 20240313 | 111100 | 39209371600 | 45200 | 45150 | 45200 | 45100 | 1472 |
| 564 | 20240313 | 111000 | 39142909850 | 45150 | 45200 | 45200 | 45100 | 2753 |
| 565 | 20240313 | 110900 | 39018581450 | 45150 | 45500 | 45500 | 45150 | 14677 |
| 566 | 20240313 | 110800 | 38354523850 | 45500 | 45550 | 45600 | 45400 | 4760 |
| 567 | 20240313 | 110700 | 38138224900 | 45550 | 45500 | 45550 | 45450 | 547 |
| 568 | 20240313 | 110600 | 38113330200 | 45500 | 45450 | 45500 | 45400 | 771 |
| 569 | 20240313 | 110500 | 38078285300 | 45350 | 45450 | 45500 | 45350 | 1305 |
| 570 | 20240313 | 110400 | 38019026450 | 45450 | 45450 | 45500 | 45400 | 768 |
| 571 | 20240313 | 110300 | 37984146900 | 45400 | 45600 | 45650 | 45400 | 2325 |
| 572 | 20240313 | 110200 | 37878306700 | 45650 | 45600 | 45700 | 45450 | 1075 |
| 573 | 20240313 | 110100 | 37829357600 | 45600 | 45550 | 45600 | 45500 | 463 |
| 574 | 20240313 | 110000 | 37808258250 | 45550 | 45550 | 45550 | 45500 | 132 |
| 575 | 20240313 | 105900 | 37802245900 | 45500 | 45450 | 45550 | 45450 | 1780 |
| 576 | 20240313 | 105800 | 37721278000 | 45450 | 45450 | 45500 | 45450 | 116 |
| 577 | 20240313 | 105700 | 37716004200 | 45400 | 45450 | 45450 | 45350 | 1191 |
| 578 | 20240313 | 105600 | 37661910800 | 45400 | 45450 | 45500 | 45350 | 2879 |
| 579 | 20240313 | 105500 | 37531248850 | 45450 | 45450 | 45500 | 45400 | 998 |
| 580 | 20240313 | 105400 | 37485889600 | 45450 | 45550 | 45550 | 45450 | 600 |
| 581 | 20240313 | 105300 | 37458602850 | 45500 | 45500 | 45600 | 45500 | 1377 |
| 582 | 20240313 | 105200 | 37395932250 | 45500 | 45700 | 45700 | 45500 | 1290 |
| 583 | 20240313 | 105100 | 37337131600 | 45700 | 45700 | 45750 | 45650 | 467 |
| 584 | 20240313 | 105000 | 37315784450 | 45700 | 45650 | 45750 | 45550 | 1462 |
| 585 | 20240313 | 104900 | 37249055800 | 45650 | 45700 | 45700 | 45600 | 690 |
| 586 | 20240313 | 104800 | 37217556800 | 45650 | 45600 | 45700 | 45600 | 1987 |
| 587 | 20240313 | 104700 | 37126859250 | 45600 | 45700 | 45700 | 45500 | 1702 |
| 588 | 20240313 | 104600 | 37049228650 | 45700 | 45650 | 45700 | 45650 | 342 |
| 589 | 20240313 | 104500 | 37033611450 | 45700 | 45600 | 45700 | 45600 | 999 |
| 590 | 20240313 | 104400 | 36988028000 | 45600 | 45650 | 45650 | 45550 | 404 |
| 591 | 20240313 | 104300 | 36969605850 | 45650 | 45550 | 45650 | 45550 | 859 |
| 592 | 20240313 | 104200 | 36930437850 | 45600 | 45450 | 45700 | 45450 | 2040 |
| 593 | 20240313 | 104100 | 36837562900 | 45400 | 45500 | 45600 | 45350 | 2074 |
| 594 | 20240313 | 104000 | 36743375700 | 45500 | 45650 | 45700 | 45450 | 2039 |
| 595 | 20240313 | 103900 | 36650631900 | 45650 | 45550 | 45650 | 45500 | 1391 |
| 596 | 20240313 | 103800 | 36587294000 | 45550 | 45650 | 45650 | 45500 | 1101 |
| 597 | 20240313 | 103700 | 36537133200 | 45600 | 45700 | 45850 | 45600 | 1321 |
| 598 | 20240313 | 103600 | 36476804900 | 45750 | 45850 | 46000 | 45700 | 1667 |
| 599 | 20240313 | 103500 | 36400416450 | 45900 | 45850 | 46000 | 45850 | 3629 |
| 600 | 20240313 | 103400 | 36233732000 | 45850 | 45800 | 45950 | 45800 | 3501 |
| 601 | 20240313 | 103300 | 36073196200 | 45800 | 45550 | 45800 | 45550 | 2895 |
| 602 | 20240313 | 103200 | 35940996200 | 45600 | 45450 | 45600 | 45450 | 1355 |
| 603 | 20240313 | 103100 | 35879312900 | 45450 | 45350 | 45600 | 45300 | 2066 |
| 604 | 20240313 | 103000 | 35785395150 | 45350 | 45400 | 45450 | 45300 | 2521 |
| 605 | 20240313 | 102900 | 35671050150 | 45350 | 45400 | 45450 | 45350 | 1238 |
| 606 | 20240313 | 102800 | 35614878100 | 45400 | 45500 | 45500 | 45400 | 927 |
| 607 | 20240313 | 102700 | 35572773300 | 45450 | 45500 | 45500 | 45400 | 1567 |
| 608 | 20240313 | 102600 | 35501564900 | 45250 | 45350 | 45550 | 45200 | 5454 |
| 609 | 20240313 | 102500 | 35254262500 | 45400 | 45450 | 45450 | 45250 | 3955 |
| 610 | 20240313 | 102400 | 35075074350 | 45450 | 45450 | 45450 | 45350 | 2499 |
| 611 | 20240313 | 102300 | 34961611350 | 45500 | 45450 | 45550 | 45400 | 936 |
| 612 | 20240313 | 102200 | 34919028900 | 45450 | 45450 | 45550 | 45250 | 7472 |
| 613 | 20240313 | 102100 | 34580247800 | 45450 | 45350 | 45500 | 45350 | 1995 |
| 614 | 20240313 | 102000 | 34489600050 | 45400 | 45250 | 45400 | 45150 | 3371 |
| 615 | 20240313 | 101900 | 34336967300 | 45250 | 45350 | 45400 | 45100 | 17267 |
| 616 | 20240313 | 101800 | 33555838200 | 45350 | 45450 | 45500 | 45350 | 3756 |
| 617 | 20240313 | 101700 | 33385332400 | 45450 | 45450 | 45550 | 45400 | 2803 |
| 618 | 20240313 | 101600 | 33257917150 | 45450 | 45550 | 45600 | 45450 | 2794 |
| 619 | 20240313 | 101500 | 33130770250 | 45600 | 45700 | 45750 | 45500 | 3559 |
| 620 | 20240313 | 101400 | 32968477250 | 45700 | 45700 | 45750 | 45600 | 1072 |
| 621 | 20240313 | 101300 | 32919522050 | 45700 | 45600 | 45800 | 45600 | 397 |
| 622 | 20240313 | 101200 | 32901375500 | 45600 | 45600 | 45750 | 45500 | 2845 |
| 623 | 20240313 | 101100 | 32771479000 | 45600 | 45500 | 45650 | 45500 | 798 |
| 624 | 20240313 | 101000 | 32735139900 | 45550 | 45600 | 45650 | 45500 | 1897 |
| 625 | 20240313 | 100900 | 32648720400 | 45600 | 45500 | 45650 | 45400 | 8458 |
| 626 | 20240313 | 100800 | 32263982300 | 45500 | 45550 | 45600 | 45450 | 3589 |
| 627 | 20240313 | 100700 | 32100606000 | 45550 | 45550 | 45650 | 45500 | 2680 |
| 628 | 20240313 | 100600 | 31978519550 | 45600 | 45550 | 45700 | 45550 | 1840 |
| 629 | 20240313 | 100500 | 31894586100 | 45600 | 45500 | 45650 | 45400 | 4015 |
| 630 | 20240313 | 100400 | 31711884150 | 45550 | 45600 | 45600 | 45450 | 2935 |
| 631 | 20240313 | 100300 | 31578344650 | 45500 | 45550 | 45600 | 45400 | 13215 |
| 632 | 20240313 | 100200 | 30977330850 | 45600 | 45650 | 45700 | 45550 | 2088 |
| 633 | 20240313 | 100100 | 30882082750 | 45550 | 45700 | 45750 | 45550 | 9516 |
| 634 | 20240313 | 100000 | 30447926400 | 45650 | 45600 | 45750 | 45600 | 3299 |
| 635 | 20240313 | 095900 | 30297427250 | 45600 | 45900 | 45900 | 45600 | 9731 |
| 636 | 20240313 | 095800 | 29852762150 | 45900 | 45850 | 45950 | 45850 | 1930 |
| 637 | 20240313 | 095700 | 29764207250 | 45850 | 45850 | 45900 | 45800 | 1538 |
| 638 | 20240313 | 095600 | 29693720400 | 45850 | 45900 | 45950 | 45800 | 1319 |
| 639 | 20240313 | 095500 | 29633223350 | 45800 | 46050 | 46100 | 45800 | 4650 |
| 640 | 20240313 | 095400 | 29419854150 | 46050 | 46000 | 46100 | 46000 | 1472 |
| 641 | 20240313 | 095300 | 29352098200 | 46000 | 46050 | 46100 | 45950 | 4191 |
| 642 | 20240313 | 095200 | 29159303700 | 46100 | 46250 | 46450 | 46050 | 6081 |
| 643 | 20240313 | 095100 | 28878215450 | 46450 | 46350 | 46450 | 46200 | 13032 |
| 644 | 20240313 | 095000 | 28273949550 | 46350 | 46100 | 46350 | 46000 | 3055 |
| 645 | 20240313 | 094900 | 28132944750 | 46100 | 45900 | 46100 | 45850 | 6775 |
| 646 | 20240313 | 094800 | 27821867450 | 45900 | 45850 | 46050 | 45850 | 5356 |
| 647 | 20240313 | 094700 | 27575898900 | 45950 | 45900 | 45950 | 45800 | 5702 |
| 648 | 20240313 | 094600 | 27314427150 | 45950 | 45900 | 46000 | 45850 | 1934 |
| 649 | 20240313 | 094500 | 27225668200 | 46050 | 46050 | 46100 | 45900 | 796 |
| 650 | 20240313 | 094400 | 27189075000 | 46100 | 46100 | 46150 | 46050 | 1072 |
| 651 | 20240313 | 094300 | 27139680050 | 46200 | 46050 | 46350 | 45950 | 2336 |
| 652 | 20240313 | 094200 | 27031717900 | 45950 | 45850 | 46000 | 45850 | 1367 |
| 653 | 20240313 | 094100 | 26968985700 | 45950 | 45850 | 45950 | 45800 | 1304 |
| 654 | 20240313 | 094000 | 26909212650 | 45850 | 45650 | 45850 | 45650 | 3119 |
| 655 | 20240313 | 093900 | 26766620850 | 45650 | 45700 | 45750 | 45600 | 6826 |
| 656 | 20240313 | 093800 | 26454882350 | 45700 | 46150 | 46200 | 45700 | 12263 |
| 657 | 20240313 | 093700 | 25892138050 | 46200 | 46400 | 46400 | 46150 | 772 |
| 658 | 20240313 | 093600 | 25856484550 | 46350 | 46150 | 46400 | 46100 | 1836 |
| 659 | 20240313 | 093500 | 25771673900 | 46150 | 46250 | 46350 | 46150 | 5167 |
| 660 | 20240313 | 093400 | 25532759850 | 46350 | 46300 | 46350 | 46200 | 1632 |
| 661 | 20240313 | 093300 | 25457260400 | 46300 | 46550 | 46600 | 46200 | 5784 |
| 662 | 20240313 | 093200 | 25189163900 | 46600 | 46350 | 46600 | 46300 | 6976 |
| 663 | 20240313 | 093100 | 24865058350 | 46400 | 46300 | 46500 | 46250 | 4094 |
| 664 | 20240313 | 093000 | 24675138250 | 46300 | 46100 | 46300 | 46000 | 1833 |
| 665 | 20240313 | 092900 | 24590589050 | 46100 | 45850 | 46100 | 45850 | 4864 |
| 666 | 20240313 | 092800 | 24367157950 | 45850 | 45850 | 45900 | 45600 | 11391 |
| 667 | 20240313 | 092700 | 23846530500 | 45850 | 45950 | 46150 | 45800 | 8287 |
| 668 | 20240313 | 092600 | 23465660400 | 45900 | 45700 | 45950 | 45550 | 9561 |
| 669 | 20240313 | 092500 | 23027901400 | 45700 | 45800 | 45800 | 45350 | 18471 |
| 670 | 20240313 | 092400 | 22185933850 | 45750 | 45900 | 46000 | 45600 | 12661 |
| 671 | 20240313 | 092300 | 21605926250 | 45900 | 46000 | 46100 | 45900 | 7922 |
| 672 | 20240313 | 092200 | 21241516300 | 46000 | 46400 | 46500 | 46000 | 14662 |
| 673 | 20240313 | 092100 | 20565461150 | 46450 | 46300 | 46600 | 46200 | 5550 |
| 674 | 20240313 | 092000 | 20307718650 | 46250 | 46450 | 46650 | 46250 | 7806 |
| 675 | 20240313 | 091900 | 19945711600 | 46400 | 47000 | 47050 | 46400 | 8905 |
| 676 | 20240313 | 091800 | 19529264450 | 46950 | 46200 | 47100 | 46100 | 16475 |
| 677 | 20240313 | 091700 | 18760895400 | 46150 | 46400 | 46450 | 46000 | 24752 |
| 678 | 20240313 | 091600 | 17617115900 | 46400 | 46650 | 46650 | 46350 | 13803 |
| 679 | 20240313 | 091500 | 16975369000 | 46650 | 46750 | 46900 | 46300 | 15944 |
| 680 | 20240313 | 091400 | 16232314800 | 46700 | 47550 | 47550 | 46700 | 19849 |
| 681 | 20240313 | 091300 | 15298396150 | 47550 | 47150 | 47550 | 47100 | 6035 |
| 682 | 20240313 | 091200 | 15012900700 | 47150 | 47150 | 47300 | 47000 | 15974 |
| 683 | 20240313 | 091100 | 14260038800 | 47150 | 47450 | 47500 | 47100 | 15493 |
| 684 | 20240313 | 091000 | 13526596150 | 47450 | 47800 | 47900 | 47450 | 12832 |
| 685 | 20240313 | 090900 | 12915390400 | 47800 | 48000 | 48150 | 47750 | 17581 |
| 686 | 20240313 | 090800 | 12073522950 | 48000 | 48600 | 48800 | 48000 | 23841 |
| 687 | 20240313 | 090700 | 10918718550 | 48650 | 48250 | 48850 | 48000 | 19552 |
| 688 | 20240313 | 090600 | 9969854350 | 48200 | 47750 | 48450 | 47750 | 13919 |
| 689 | 20240313 | 090500 | 9300220650 | 47800 | 48150 | 48400 | 47600 | 25692 |
| 690 | 20240313 | 090400 | 8068150400 | 48250 | 48900 | 49300 | 48200 | 46836 |
| 691 | 20240313 | 090300 | 5778044800 | 48850 | 47900 | 48950 | 47850 | 31682 |
| 692 | 20240313 | 090200 | 4241425200 | 48000 | 47600 | 48250 | 47350 | 14676 |
| 693 | 20240313 | 090100 | 3540119950 | 47550 | 47850 | 48550 | 47450 | 33049 |
| 694 | 20240313 | 090000 | 1950309850 | 47850 | 47950 | 47950 | 47550 | 40043 |