36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 200600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 3 | 20240308 | 200500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20240308 | 200400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20240308 | 200300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20240308 | 200200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20240308 | 200100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20240308 | 200000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20240308 | 195900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20240308 | 195800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20240308 | 195700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20240308 | 195600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20240308 | 195500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20240308 | 195400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20240308 | 195300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20240308 | 195200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20240308 | 195100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20240308 | 195000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20240308 | 194900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20240308 | 194800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20240308 | 194700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20240308 | 194600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20240308 | 194500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20240308 | 194400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20240308 | 194300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20240308 | 194200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20240308 | 194100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20240308 | 194000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20240308 | 193900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20240308 | 193800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20240308 | 193700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20240308 | 193600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 33 | 20240308 | 193500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20240308 | 193400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20240308 | 193300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20240308 | 193200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20240308 | 193100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20240308 | 193000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20240308 | 192900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20240308 | 192800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20240308 | 192700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20240308 | 192600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20240308 | 192500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20240308 | 192400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20240308 | 192300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20240308 | 192200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20240308 | 192100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20240308 | 192000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20240308 | 191900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20240308 | 191800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20240308 | 191700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20240308 | 191600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20240308 | 191500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20240308 | 191400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20240308 | 191300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20240308 | 191200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20240308 | 191100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20240308 | 191000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20240308 | 190900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20240308 | 190800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20240308 | 190700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20240308 | 190600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 63 | 20240308 | 190500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20240308 | 190400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20240308 | 190300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20240308 | 190200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20240308 | 190100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20240308 | 190000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20240308 | 185900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20240308 | 185800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20240308 | 185700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20240308 | 185600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20240308 | 185500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20240308 | 185400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20240308 | 185300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20240308 | 185200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20240308 | 185100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20240308 | 185000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20240308 | 184900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20240308 | 184800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20240308 | 184700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20240308 | 184600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20240308 | 184500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20240308 | 184400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20240308 | 184300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20240308 | 184200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20240308 | 184100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20240308 | 184000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20240308 | 183900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20240308 | 183800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20240308 | 183700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20240308 | 183600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 93 | 20240308 | 183500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20240308 | 183400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20240308 | 183300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20240308 | 183200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20240308 | 183100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20240308 | 183000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20240308 | 182900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20240308 | 182800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20240308 | 182700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20240308 | 182600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20240308 | 182500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20240308 | 182400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20240308 | 182300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20240308 | 182200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20240308 | 182100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20240308 | 182000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20240308 | 181900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20240308 | 181800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20240308 | 181700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20240308 | 181600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20240308 | 181500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20240308 | 181400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20240308 | 181300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20240308 | 181200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20240308 | 181100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20240308 | 181000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20240308 | 180900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20240308 | 180800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20240308 | 180700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20240308 | 180600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 123 | 20240308 | 180500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20240308 | 180400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20240308 | 180300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20240308 | 180200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20240308 | 180100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20240308 | 180000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20240308 | 175900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20240308 | 175800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20240308 | 175700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20240308 | 175600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20240308 | 175500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20240308 | 175400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20240308 | 175300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20240308 | 175200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20240308 | 175100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20240308 | 175000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20240308 | 174900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20240308 | 174800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20240308 | 174700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20240308 | 174600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20240308 | 174500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20240308 | 174400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20240308 | 174300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20240308 | 174200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20240308 | 174100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20240308 | 174000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20240308 | 173900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20240308 | 173800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20240308 | 173700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20240308 | 173600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 153 | 20240308 | 173500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20240308 | 173400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20240308 | 173300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20240308 | 173200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20240308 | 173100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20240308 | 173000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20240308 | 172900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20240308 | 172800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20240308 | 172700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20240308 | 172600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20240308 | 172500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20240308 | 172400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20240308 | 172300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20240308 | 172200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20240308 | 172100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20240308 | 172000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20240308 | 171900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20240308 | 171800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20240308 | 171700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20240308 | 171600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20240308 | 171500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20240308 | 171400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20240308 | 171300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20240308 | 171200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20240308 | 171100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20240308 | 171000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20240308 | 170900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20240308 | 170800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20240308 | 170700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20240308 | 170600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 183 | 20240308 | 170500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20240308 | 170400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20240308 | 170300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20240308 | 170200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20240308 | 170100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20240308 | 170000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20240308 | 165900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20240308 | 165800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20240308 | 165700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20240308 | 165600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20240308 | 165500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20240308 | 165400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20240308 | 165300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20240308 | 165200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20240308 | 165100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20240308 | 165000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20240308 | 164900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20240308 | 164800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20240308 | 164700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20240308 | 164600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20240308 | 164500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20240308 | 164400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20240308 | 164300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20240308 | 164200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20240308 | 164100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20240308 | 164000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20240308 | 163900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20240308 | 163800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20240308 | 163700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20240308 | 163600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 213 | 20240308 | 163500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20240308 | 163400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20240308 | 163300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20240308 | 163200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20240308 | 163100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20240308 | 163000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20240308 | 162900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20240308 | 162800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20240308 | 162700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20240308 | 162600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20240308 | 162500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20240308 | 162400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20240308 | 162300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20240308 | 162200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20240308 | 162100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20240308 | 162000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20240308 | 161900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20240308 | 161800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20240308 | 161700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20240308 | 161600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20240308 | 161500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20240308 | 161400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20240308 | 161300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20240308 | 161200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20240308 | 161100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20240308 | 161000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20240308 | 160900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20240308 | 160800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20240308 | 160700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20240308 | 160600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 243 | 20240308 | 160500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20240308 | 160400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20240308 | 160300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20240308 | 160200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20240308 | 160100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20240308 | 160000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20240308 | 155900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20240308 | 155800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20240308 | 155700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20240308 | 155600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20240308 | 155500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20240308 | 155400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20240308 | 155300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20240308 | 155200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20240308 | 155100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20240308 | 155000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20240308 | 154900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20240308 | 154800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20240308 | 154700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20240308 | 154600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20240308 | 154500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20240308 | 154400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20240308 | 154300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20240308 | 154200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20240308 | 154100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20240308 | 154000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20240308 | 153900 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 270 | 20240308 | 153800 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20240308 | 153700 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20240308 | 153600 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 273 | 20240308 | 153500 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20240308 | 153400 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20240308 | 153300 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20240308 | 153200 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20240308 | 153100 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20240308 | 153000 | 36336373800 | 48400 | 48400 | 48400 | 48400 | 7917 |
| 279 | 20240308 | 152900 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20240308 | 152800 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20240308 | 152700 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20240308 | 152600 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20240308 | 152500 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20240308 | 152400 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20240308 | 152300 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20240308 | 152200 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20240308 | 152100 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 288 | 20240308 | 152000 | 35953191000 | 48400 | 48400 | 48400 | 48400 | 0 |
| 289 | 20240308 | 151900 | 35953191000 | 48400 | 48400 | 48450 | 48350 | 1230 |
| 290 | 20240308 | 151800 | 35893702300 | 48400 | 48350 | 48450 | 48350 | 1982 |
| 291 | 20240308 | 151700 | 35797744300 | 48450 | 48350 | 48450 | 48350 | 750 |
| 292 | 20240308 | 151600 | 35761438000 | 48450 | 48400 | 48500 | 48350 | 1076 |
| 293 | 20240308 | 151500 | 35709324650 | 48450 | 48400 | 48500 | 48400 | 769 |
| 294 | 20240308 | 151400 | 35672080350 | 48450 | 48500 | 48500 | 48400 | 1184 |
| 295 | 20240308 | 151300 | 35614743450 | 48450 | 48500 | 48600 | 48450 | 1431 |
| 296 | 20240308 | 151200 | 35545306250 | 48500 | 48500 | 48600 | 48450 | 1838 |
| 297 | 20240308 | 151100 | 35456091750 | 48500 | 48550 | 48550 | 48500 | 1350 |
| 298 | 20240308 | 151000 | 35390575500 | 48550 | 48550 | 48600 | 48500 | 1107 |
| 299 | 20240308 | 150900 | 35336823050 | 48600 | 48600 | 48700 | 48500 | 1540 |
| 300 | 20240308 | 150800 | 35261978200 | 48650 | 48550 | 48700 | 48550 | 1081 |
| 301 | 20240308 | 150700 | 35209394300 | 48600 | 48550 | 48700 | 48550 | 6282 |
| 302 | 20240308 | 150600 | 34903854750 | 48550 | 48500 | 48600 | 48500 | 848 |
| 303 | 20240308 | 150500 | 34862673250 | 48500 | 48550 | 48600 | 48450 | 4485 |
| 304 | 20240308 | 150400 | 34644899050 | 48500 | 48450 | 48550 | 48400 | 1198 |
| 305 | 20240308 | 150300 | 34586815100 | 48400 | 48400 | 48500 | 48400 | 1441 |
| 306 | 20240308 | 150200 | 34516958700 | 48400 | 48500 | 48550 | 48400 | 985 |
| 307 | 20240308 | 150100 | 34469208750 | 48450 | 48400 | 48500 | 48400 | 987 |
| 308 | 20240308 | 150000 | 34421359700 | 48400 | 48500 | 48550 | 48400 | 2082 |
| 309 | 20240308 | 145900 | 34320454700 | 48400 | 48500 | 48500 | 48400 | 1642 |
| 310 | 20240308 | 145800 | 34240881300 | 48500 | 48500 | 48500 | 48450 | 1460 |
| 311 | 20240308 | 145700 | 34170080800 | 48500 | 48400 | 48500 | 48400 | 1537 |
| 312 | 20240308 | 145600 | 34095582500 | 48400 | 48450 | 48500 | 48350 | 1263 |
| 313 | 20240308 | 145500 | 34034410350 | 48450 | 48400 | 48450 | 48400 | 1087 |
| 314 | 20240308 | 145400 | 33981758100 | 48450 | 48400 | 48450 | 48350 | 1621 |
| 315 | 20240308 | 145300 | 33903271600 | 48400 | 48350 | 48450 | 48300 | 1240 |
| 316 | 20240308 | 145200 | 33843266050 | 48300 | 48250 | 48400 | 48250 | 1736 |
| 317 | 20240308 | 145100 | 33759358750 | 48300 | 48300 | 48350 | 48250 | 789 |
| 318 | 20240308 | 145000 | 33721234750 | 48350 | 48250 | 48450 | 48200 | 955 |
| 319 | 20240308 | 144900 | 33675093100 | 48250 | 48350 | 48400 | 48200 | 604 |
| 320 | 20240308 | 144800 | 33645895550 | 48400 | 48450 | 48450 | 48350 | 1195 |
| 321 | 20240308 | 144700 | 33588060800 | 48400 | 48450 | 48450 | 48350 | 380 |
| 322 | 20240308 | 144600 | 33569671150 | 48450 | 48350 | 48500 | 48200 | 639 |
| 323 | 20240308 | 144500 | 33538725000 | 48350 | 48400 | 48450 | 48200 | 2076 |
| 324 | 20240308 | 144400 | 33438345300 | 48400 | 48550 | 48550 | 48400 | 2215 |
| 325 | 20240308 | 144300 | 33331002050 | 48550 | 48450 | 48550 | 48450 | 988 |
| 326 | 20240308 | 144200 | 33283103350 | 48450 | 48450 | 48500 | 48400 | 1661 |
| 327 | 20240308 | 144100 | 33202601500 | 48450 | 48500 | 48500 | 48450 | 1005 |
| 328 | 20240308 | 144000 | 33153882500 | 48450 | 48500 | 48550 | 48450 | 2290 |
| 329 | 20240308 | 143900 | 33042803700 | 48450 | 48500 | 48500 | 48450 | 1204 |
| 330 | 20240308 | 143800 | 32984413600 | 48500 | 48450 | 48500 | 48400 | 2177 |
| 331 | 20240308 | 143700 | 32878848450 | 48450 | 48300 | 48450 | 48300 | 2937 |
| 332 | 20240308 | 143600 | 32736673600 | 48350 | 48350 | 48400 | 48350 | 1658 |
| 333 | 20240308 | 143500 | 32656482900 | 48350 | 48350 | 48400 | 48300 | 941 |
| 334 | 20240308 | 143400 | 32610970350 | 48350 | 48250 | 48400 | 48200 | 1359 |
| 335 | 20240308 | 143300 | 32545281000 | 48250 | 48150 | 48350 | 48100 | 949 |
| 336 | 20240308 | 143200 | 32499494400 | 48200 | 48250 | 48350 | 48150 | 707 |
| 337 | 20240308 | 143100 | 32465367200 | 48200 | 48250 | 48350 | 48200 | 936 |
| 338 | 20240308 | 143000 | 32420166100 | 48300 | 48100 | 48300 | 48100 | 421 |
| 339 | 20240308 | 142900 | 32399853400 | 48100 | 48350 | 48350 | 48100 | 3023 |
| 340 | 20240308 | 142800 | 32254291000 | 48300 | 48300 | 48350 | 48250 | 2900 |
| 341 | 20240308 | 142700 | 32114312550 | 48350 | 48300 | 48350 | 48250 | 1409 |
| 342 | 20240308 | 142600 | 32046282800 | 48250 | 48300 | 48300 | 48250 | 849 |
| 343 | 20240308 | 142500 | 32005294250 | 48250 | 48250 | 48300 | 48200 | 876 |
| 344 | 20240308 | 142400 | 31963022800 | 48250 | 48250 | 48300 | 48150 | 807 |
| 345 | 20240308 | 142300 | 31924118800 | 48250 | 48300 | 48350 | 48250 | 826 |
| 346 | 20240308 | 142200 | 31884223650 | 48350 | 48300 | 48350 | 48250 | 804 |
| 347 | 20240308 | 142100 | 31845405200 | 48250 | 48250 | 48300 | 48200 | 751 |
| 348 | 20240308 | 142000 | 31809164150 | 48250 | 48300 | 48300 | 48250 | 589 |
| 349 | 20240308 | 141900 | 31780730350 | 48300 | 48200 | 48350 | 48200 | 976 |
| 350 | 20240308 | 141800 | 31733628300 | 48200 | 48250 | 48350 | 48200 | 1498 |
| 351 | 20240308 | 141700 | 31661285350 | 48300 | 48350 | 48350 | 48150 | 2108 |
| 352 | 20240308 | 141600 | 31559514150 | 48400 | 48400 | 48450 | 48350 | 986 |
| 353 | 20240308 | 141500 | 31511795900 | 48400 | 48550 | 48550 | 48400 | 1716 |
| 354 | 20240308 | 141400 | 31428641650 | 48550 | 48500 | 48550 | 48450 | 1763 |
| 355 | 20240308 | 141300 | 31343104850 | 48550 | 48550 | 48600 | 48450 | 1229 |
| 356 | 20240308 | 141200 | 31283473550 | 48600 | 48500 | 48600 | 48500 | 1824 |
| 357 | 20240308 | 141100 | 31194865850 | 48550 | 48550 | 48600 | 48500 | 2280 |
| 358 | 20240308 | 141000 | 31084123400 | 48500 | 48550 | 48600 | 48500 | 1302 |
| 359 | 20240308 | 140900 | 31020891250 | 48600 | 48550 | 48600 | 48500 | 1204 |
| 360 | 20240308 | 140800 | 30962414150 | 48500 | 48550 | 48550 | 48450 | 893 |
| 361 | 20240308 | 140700 | 30919081900 | 48500 | 48550 | 48550 | 48450 | 1367 |
| 362 | 20240308 | 140600 | 30852769550 | 48550 | 48500 | 48550 | 48400 | 687 |
| 363 | 20240308 | 140500 | 30819463100 | 48500 | 48500 | 48550 | 48400 | 781 |
| 364 | 20240308 | 140400 | 30781592750 | 48550 | 48500 | 48550 | 48450 | 835 |
| 365 | 20240308 | 140300 | 30741068250 | 48550 | 48550 | 48550 | 48500 | 882 |
| 366 | 20240308 | 140200 | 30698261250 | 48550 | 48500 | 48550 | 48400 | 1089 |
| 367 | 20240308 | 140100 | 30645435150 | 48500 | 48450 | 48550 | 48450 | 1055 |
| 368 | 20240308 | 140000 | 30594228850 | 48500 | 48450 | 48500 | 48450 | 867 |
| 369 | 20240308 | 135900 | 30552198200 | 48450 | 48450 | 48550 | 48450 | 1323 |
| 370 | 20240308 | 135800 | 30488040600 | 48450 | 48450 | 48550 | 48450 | 991 |
| 371 | 20240308 | 135700 | 30439968350 | 48550 | 48450 | 48550 | 48400 | 3842 |
| 372 | 20240308 | 135600 | 30253705800 | 48400 | 48350 | 48450 | 48350 | 1439 |
| 373 | 20240308 | 135500 | 30184044750 | 48400 | 48400 | 48500 | 48300 | 1510 |
| 374 | 20240308 | 135400 | 30110896550 | 48400 | 48350 | 48450 | 48300 | 1544 |
| 375 | 20240308 | 135300 | 30036223250 | 48400 | 48400 | 48500 | 48300 | 2100 |
| 376 | 20240308 | 135200 | 29934597250 | 48350 | 48500 | 48500 | 48300 | 2456 |
| 377 | 20240308 | 135100 | 29815660600 | 48500 | 48500 | 48550 | 48450 | 1191 |
| 378 | 20240308 | 135000 | 29757889850 | 48450 | 48600 | 48600 | 48400 | 2539 |
| 379 | 20240308 | 134900 | 29634744350 | 48600 | 48400 | 48600 | 48400 | 5838 |
| 380 | 20240308 | 134800 | 29351544900 | 48450 | 48300 | 48450 | 48300 | 2557 |
| 381 | 20240308 | 134700 | 29227762050 | 48250 | 48450 | 48450 | 48150 | 909 |
| 382 | 20240308 | 134600 | 29183777850 | 48450 | 48250 | 48500 | 48200 | 7930 |
| 383 | 20240308 | 134500 | 28800199650 | 48150 | 48150 | 48250 | 48100 | 1146 |
| 384 | 20240308 | 134400 | 28744974050 | 48200 | 48100 | 48250 | 48050 | 3287 |
| 385 | 20240308 | 134300 | 28586656600 | 48100 | 48100 | 48150 | 48050 | 462 |
| 386 | 20240308 | 134200 | 28564443000 | 48050 | 47900 | 48100 | 47900 | 1046 |
| 387 | 20240308 | 134100 | 28514202600 | 47900 | 47900 | 48000 | 47850 | 653 |
| 388 | 20240308 | 134000 | 28482893850 | 47900 | 47850 | 47950 | 47850 | 565 |
| 389 | 20240308 | 133900 | 28455838800 | 47900 | 47850 | 47900 | 47750 | 575 |
| 390 | 20240308 | 133800 | 28428329900 | 48000 | 47800 | 48000 | 47750 | 2898 |
| 391 | 20240308 | 133700 | 28289346950 | 47850 | 47800 | 47850 | 47800 | 421 |
| 392 | 20240308 | 133600 | 28269214500 | 47800 | 47850 | 47850 | 47800 | 710 |
| 393 | 20240308 | 133500 | 28235247000 | 47850 | 47850 | 47950 | 47850 | 491 |
| 394 | 20240308 | 133400 | 28211741100 | 48000 | 47850 | 48000 | 47850 | 338 |
| 395 | 20240308 | 133300 | 28195549450 | 47850 | 48050 | 48050 | 47850 | 186 |
| 396 | 20240308 | 133200 | 28186636350 | 48050 | 48050 | 48050 | 47950 | 791 |
| 397 | 20240308 | 133100 | 28148645000 | 48100 | 48100 | 48150 | 48050 | 424 |
| 398 | 20240308 | 133000 | 28128244250 | 48150 | 48050 | 48150 | 48000 | 2710 |
| 399 | 20240308 | 132900 | 27997968800 | 48000 | 48050 | 48050 | 47950 | 624 |
| 400 | 20240308 | 132800 | 27967996750 | 48000 | 47950 | 48050 | 47950 | 127 |
| 401 | 20240308 | 132700 | 27961899250 | 48050 | 47900 | 48050 | 47900 | 1858 |
| 402 | 20240308 | 132600 | 27872745650 | 47900 | 47850 | 47950 | 47850 | 768 |
| 403 | 20240308 | 132500 | 27835938250 | 47800 | 47800 | 47950 | 47800 | 2499 |
| 404 | 20240308 | 132400 | 27716248050 | 47800 | 47800 | 47850 | 47800 | 222 |
| 405 | 20240308 | 132300 | 27705631450 | 47800 | 47800 | 47850 | 47800 | 333 |
| 406 | 20240308 | 132200 | 27689706850 | 47800 | 47750 | 47800 | 47750 | 197 |
| 407 | 20240308 | 132100 | 27680291400 | 47800 | 47800 | 47850 | 47750 | 408 |
| 408 | 20240308 | 132000 | 27660790550 | 47800 | 47800 | 47850 | 47750 | 478 |
| 409 | 20240308 | 131900 | 27637950900 | 47800 | 47800 | 47850 | 47750 | 1136 |
| 410 | 20240308 | 131800 | 27583645500 | 47800 | 47800 | 47850 | 47800 | 317 |
| 411 | 20240308 | 131700 | 27568487300 | 47800 | 47800 | 47800 | 47750 | 242 |
| 412 | 20240308 | 131600 | 27556922550 | 47750 | 47800 | 47800 | 47750 | 295 |
| 413 | 20240308 | 131500 | 27542832150 | 47750 | 47750 | 47800 | 47750 | 1309 |
| 414 | 20240308 | 131400 | 27480287150 | 47750 | 47750 | 47800 | 47750 | 649 |
| 415 | 20240308 | 131300 | 27449283250 | 47800 | 47800 | 47850 | 47750 | 244 |
| 416 | 20240308 | 131200 | 27437621600 | 47750 | 47750 | 47800 | 47750 | 985 |
| 417 | 20240308 | 131100 | 27390570050 | 47750 | 47850 | 47850 | 47750 | 849 |
| 418 | 20240308 | 131000 | 27349998100 | 47850 | 47800 | 47850 | 47800 | 571 |
| 419 | 20240308 | 130900 | 27322704200 | 47800 | 47900 | 47900 | 47800 | 1332 |
| 420 | 20240308 | 130800 | 27258962150 | 47850 | 47950 | 47950 | 47850 | 543 |
| 421 | 20240308 | 130700 | 27232948300 | 47950 | 48050 | 48100 | 47900 | 3549 |
| 422 | 20240308 | 130600 | 27062518550 | 48050 | 48050 | 48150 | 48050 | 719 |
| 423 | 20240308 | 130500 | 27027953000 | 48100 | 48050 | 48100 | 48050 | 332 |
| 424 | 20240308 | 130400 | 27011996050 | 48050 | 48100 | 48100 | 48050 | 403 |
| 425 | 20240308 | 130300 | 26992623000 | 48100 | 48050 | 48100 | 48050 | 509 |
| 426 | 20240308 | 130200 | 26968144500 | 48050 | 48050 | 48100 | 48050 | 927 |
| 427 | 20240308 | 130100 | 26923568700 | 48050 | 48100 | 48100 | 48050 | 641 |
| 428 | 20240308 | 130000 | 26892759450 | 48100 | 48050 | 48150 | 48050 | 446 |
| 429 | 20240308 | 125900 | 26871312000 | 48050 | 48050 | 48150 | 48050 | 219 |
| 430 | 20240308 | 125800 | 26860780250 | 48050 | 48100 | 48150 | 48050 | 430 |
| 431 | 20240308 | 125700 | 26840102250 | 48050 | 48100 | 48150 | 48050 | 2157 |
| 432 | 20240308 | 125600 | 26736359800 | 48100 | 48100 | 48150 | 48100 | 530 |
| 433 | 20240308 | 125500 | 26710849650 | 48100 | 48200 | 48200 | 48100 | 509 |
| 434 | 20240308 | 125400 | 26686346600 | 48150 | 48150 | 48200 | 48100 | 634 |
| 435 | 20240308 | 125300 | 26655817600 | 48150 | 48100 | 48200 | 48100 | 1038 |
| 436 | 20240308 | 125200 | 26605845550 | 48050 | 48100 | 48200 | 48050 | 1359 |
| 437 | 20240308 | 125100 | 26540359400 | 48050 | 48050 | 48150 | 48050 | 862 |
| 438 | 20240308 | 125000 | 26498923700 | 48100 | 48100 | 48200 | 48100 | 638 |
| 439 | 20240308 | 124900 | 26468206450 | 48100 | 48100 | 48150 | 48100 | 470 |
| 440 | 20240308 | 124800 | 26445585350 | 48150 | 48100 | 48150 | 48100 | 313 |
| 441 | 20240308 | 124700 | 26430529500 | 48150 | 48150 | 48200 | 48100 | 346 |
| 442 | 20240308 | 124600 | 26413866800 | 48200 | 48150 | 48200 | 48100 | 708 |
| 443 | 20240308 | 124500 | 26379802550 | 48150 | 48150 | 48150 | 48100 | 751 |
| 444 | 20240308 | 124400 | 26343665300 | 48150 | 48150 | 48200 | 48100 | 789 |
| 445 | 20240308 | 124300 | 26305694700 | 48100 | 48100 | 48150 | 48100 | 617 |
| 446 | 20240308 | 124200 | 26276013150 | 48150 | 48150 | 48150 | 48100 | 192 |
| 447 | 20240308 | 124100 | 26266772100 | 48150 | 48100 | 48150 | 48100 | 441 |
| 448 | 20240308 | 124000 | 26245553500 | 48100 | 48200 | 48200 | 48050 | 2240 |
| 449 | 20240308 | 123900 | 26137809750 | 48150 | 48150 | 48250 | 48150 | 781 |
| 450 | 20240308 | 123800 | 26100189900 | 48150 | 48200 | 48200 | 48150 | 458 |
| 451 | 20240308 | 123700 | 26078131850 | 48150 | 48150 | 48250 | 48150 | 476 |
| 452 | 20240308 | 123600 | 26055179200 | 48150 | 48250 | 48250 | 48150 | 575 |
| 453 | 20240308 | 123500 | 26027444150 | 48200 | 48150 | 48200 | 48150 | 1088 |
| 454 | 20240308 | 123400 | 25975032650 | 48200 | 48150 | 48250 | 48150 | 767 |
| 455 | 20240308 | 123300 | 25938086800 | 48150 | 48200 | 48250 | 48150 | 783 |
| 456 | 20240308 | 123200 | 25900351650 | 48200 | 48150 | 48250 | 48150 | 463 |
| 457 | 20240308 | 123100 | 25878028750 | 48200 | 48250 | 48250 | 48150 | 1101 |
| 458 | 20240308 | 123000 | 25824960700 | 48250 | 48350 | 48350 | 48200 | 613 |
| 459 | 20240308 | 122900 | 25795365650 | 48350 | 48150 | 48350 | 48100 | 4135 |
| 460 | 20240308 | 122800 | 25595897550 | 48100 | 48100 | 48150 | 48050 | 1113 |
| 461 | 20240308 | 122700 | 25542355150 | 48150 | 48050 | 48150 | 48000 | 1164 |
| 462 | 20240308 | 122600 | 25486368300 | 48050 | 48050 | 48050 | 48000 | 1127 |
| 463 | 20240308 | 122500 | 25432230150 | 48050 | 47950 | 48050 | 47900 | 984 |
| 464 | 20240308 | 122400 | 25385035900 | 47950 | 48050 | 48050 | 47950 | 1249 |
| 465 | 20240308 | 122300 | 25325054650 | 48050 | 47950 | 48100 | 47950 | 818 |
| 466 | 20240308 | 122200 | 25285794300 | 48000 | 48000 | 48000 | 47900 | 705 |
| 467 | 20240308 | 122100 | 25251987900 | 48000 | 48100 | 48100 | 48000 | 488 |
| 468 | 20240308 | 122000 | 25228545950 | 48100 | 48000 | 48100 | 48000 | 642 |
| 469 | 20240308 | 121900 | 25197709550 | 48000 | 47900 | 48050 | 47900 | 814 |
| 470 | 20240308 | 121800 | 25158637500 | 48000 | 47850 | 48000 | 47850 | 508 |
| 471 | 20240308 | 121700 | 25134314300 | 47850 | 47850 | 47900 | 47800 | 630 |
| 472 | 20240308 | 121600 | 25104171550 | 47900 | 47950 | 48000 | 47850 | 318 |
| 473 | 20240308 | 121500 | 25088923600 | 48000 | 47900 | 48000 | 47900 | 390 |
| 474 | 20240308 | 121400 | 25070230450 | 47900 | 47800 | 47950 | 47800 | 1639 |
| 475 | 20240308 | 121300 | 24991749850 | 47850 | 47800 | 47850 | 47750 | 776 |
| 476 | 20240308 | 121200 | 24954658600 | 47800 | 47800 | 47850 | 47800 | 537 |
| 477 | 20240308 | 121100 | 24928981150 | 47850 | 47850 | 47850 | 47800 | 519 |
| 478 | 20240308 | 121000 | 24904170200 | 47800 | 47800 | 47850 | 47800 | 413 |
| 479 | 20240308 | 120900 | 24884417550 | 47850 | 47850 | 47900 | 47800 | 990 |
| 480 | 20240308 | 120800 | 24837020750 | 47850 | 47850 | 47900 | 47800 | 1021 |
| 481 | 20240308 | 120700 | 24788163250 | 47800 | 47750 | 47850 | 47700 | 308 |
| 482 | 20240308 | 120600 | 24773455150 | 47750 | 47750 | 47850 | 47700 | 984 |
| 483 | 20240308 | 120500 | 24726500250 | 47750 | 47800 | 47850 | 47750 | 387 |
| 484 | 20240308 | 120400 | 24708004550 | 47800 | 47750 | 47850 | 47700 | 2992 |
| 485 | 20240308 | 120300 | 24564906600 | 47750 | 47750 | 47800 | 47700 | 1307 |
| 486 | 20240308 | 120200 | 24502491800 | 47750 | 47750 | 47800 | 47750 | 1409 |
| 487 | 20240308 | 120100 | 24435207200 | 47750 | 47850 | 47850 | 47750 | 2743 |
| 488 | 20240308 | 120000 | 24304135350 | 47850 | 47850 | 47900 | 47850 | 461 |
| 489 | 20240308 | 115900 | 24282066500 | 47850 | 47950 | 48000 | 47850 | 1225 |
| 490 | 20240308 | 115800 | 24223355850 | 48000 | 48050 | 48050 | 47950 | 817 |
| 491 | 20240308 | 115700 | 24184142300 | 48050 | 48050 | 48100 | 48050 | 562 |
| 492 | 20240308 | 115600 | 24157130750 | 48050 | 48050 | 48100 | 48000 | 401 |
| 493 | 20240308 | 115500 | 24137860050 | 48050 | 48100 | 48200 | 48050 | 1102 |
| 494 | 20240308 | 115400 | 24084862000 | 48100 | 48100 | 48250 | 48000 | 881 |
| 495 | 20240308 | 115300 | 24042471250 | 48250 | 47950 | 48250 | 47950 | 4690 |
| 496 | 20240308 | 115200 | 23816682650 | 47950 | 48000 | 48050 | 47950 | 391 |
| 497 | 20240308 | 115100 | 23797913300 | 47950 | 48150 | 48150 | 47950 | 2020 |
| 498 | 20240308 | 115000 | 23700765950 | 48100 | 48050 | 48150 | 48050 | 495 |
| 499 | 20240308 | 114900 | 23676958200 | 48050 | 48050 | 48100 | 48050 | 524 |
| 500 | 20240308 | 114800 | 23651778850 | 48050 | 48000 | 48100 | 48000 | 579 |
| 501 | 20240308 | 114700 | 23623954500 | 48050 | 47950 | 48050 | 47950 | 688 |
| 502 | 20240308 | 114600 | 23590943300 | 47950 | 47950 | 48000 | 47850 | 822 |
| 503 | 20240308 | 114500 | 23551524550 | 47950 | 48000 | 48000 | 47900 | 1064 |
| 504 | 20240308 | 114400 | 23500526900 | 48000 | 48000 | 48000 | 47950 | 380 |
| 505 | 20240308 | 114300 | 23482300200 | 48000 | 47900 | 48000 | 47900 | 571 |
| 506 | 20240308 | 114200 | 23454918200 | 47900 | 47950 | 47950 | 47800 | 1402 |
| 507 | 20240308 | 114100 | 23387803850 | 47950 | 47950 | 47950 | 47850 | 1015 |
| 508 | 20240308 | 114000 | 23339187050 | 47900 | 47950 | 48000 | 47900 | 374 |
| 509 | 20240308 | 113900 | 23321256500 | 47950 | 47900 | 48000 | 47900 | 696 |
| 510 | 20240308 | 113800 | 23287908800 | 47950 | 48050 | 48100 | 47900 | 2675 |
| 511 | 20240308 | 113700 | 23159531150 | 48050 | 48050 | 48150 | 48000 | 1893 |
| 512 | 20240308 | 113600 | 23068542250 | 48050 | 48100 | 48100 | 48000 | 522 |
| 513 | 20240308 | 113500 | 23043461550 | 48000 | 47950 | 48100 | 47950 | 478 |
| 514 | 20240308 | 113400 | 23020499250 | 48050 | 47900 | 48200 | 47900 | 505 |
| 515 | 20240308 | 113300 | 22996263750 | 47900 | 48100 | 48150 | 47850 | 2586 |
| 516 | 20240308 | 113200 | 22872170050 | 48150 | 48150 | 48200 | 48150 | 524 |
| 517 | 20240308 | 113100 | 22846928250 | 48150 | 48250 | 48250 | 48100 | 1388 |
| 518 | 20240308 | 113000 | 22780049700 | 48200 | 48350 | 48400 | 48200 | 687 |
| 519 | 20240308 | 112900 | 22746896850 | 48350 | 48200 | 48450 | 48200 | 1681 |
| 520 | 20240308 | 112800 | 22665618450 | 48250 | 48550 | 48600 | 48150 | 7469 |
| 521 | 20240308 | 112700 | 22303613450 | 48600 | 48600 | 48600 | 48550 | 939 |
| 522 | 20240308 | 112600 | 22258006750 | 48600 | 48700 | 48700 | 48550 | 4040 |
| 523 | 20240308 | 112500 | 22061568450 | 48700 | 48550 | 48700 | 48550 | 3220 |
| 524 | 20240308 | 112400 | 21904867450 | 48550 | 48500 | 48600 | 48450 | 4945 |
| 525 | 20240308 | 112300 | 21664798000 | 48500 | 48400 | 48550 | 48400 | 1868 |
| 526 | 20240308 | 112200 | 21574237800 | 48450 | 48350 | 48450 | 48250 | 1279 |
| 527 | 20240308 | 112100 | 21512402200 | 48300 | 48100 | 48300 | 48050 | 1850 |
| 528 | 20240308 | 112000 | 21423319450 | 48050 | 48250 | 48300 | 48050 | 4056 |
| 529 | 20240308 | 111900 | 21228015300 | 48250 | 48250 | 48300 | 48200 | 815 |
| 530 | 20240308 | 111800 | 21188690550 | 48300 | 48400 | 48400 | 48150 | 2053 |
| 531 | 20240308 | 111700 | 21089590650 | 48400 | 48500 | 48550 | 48300 | 6104 |
| 532 | 20240308 | 111600 | 20793869200 | 48500 | 48450 | 48500 | 48450 | 9706 |
| 533 | 20240308 | 111500 | 20323192000 | 48450 | 48300 | 48500 | 48300 | 8192 |
| 534 | 20240308 | 111400 | 19926824650 | 48300 | 48150 | 48300 | 48150 | 5455 |
| 535 | 20240308 | 111300 | 19663753500 | 48200 | 48050 | 48200 | 48050 | 1318 |
| 536 | 20240308 | 111200 | 19600295650 | 48150 | 48000 | 48150 | 48000 | 5035 |
| 537 | 20240308 | 111100 | 19358182550 | 48000 | 47900 | 48000 | 47850 | 9473 |
| 538 | 20240308 | 111000 | 18903678250 | 47900 | 47850 | 47900 | 47850 | 481 |
| 539 | 20240308 | 110900 | 18880646400 | 47900 | 47950 | 48000 | 47850 | 1890 |
| 540 | 20240308 | 110800 | 18790101800 | 47950 | 48000 | 48000 | 47900 | 552 |
| 541 | 20240308 | 110700 | 18763638850 | 48000 | 47900 | 48000 | 47900 | 1739 |
| 542 | 20240308 | 110600 | 18680265350 | 47900 | 47900 | 47950 | 47800 | 440 |
| 543 | 20240308 | 110500 | 18659186650 | 47950 | 47900 | 47950 | 47900 | 834 |
| 544 | 20240308 | 110400 | 18619219500 | 47950 | 47950 | 47950 | 47900 | 410 |
| 545 | 20240308 | 110300 | 18599567300 | 47900 | 47900 | 47950 | 47800 | 376 |
| 546 | 20240308 | 110200 | 18581559750 | 47900 | 47950 | 47950 | 47900 | 557 |
| 547 | 20240308 | 110100 | 18554865150 | 47900 | 47900 | 48000 | 47850 | 4071 |
| 548 | 20240308 | 110000 | 18359681300 | 47900 | 47850 | 47950 | 47800 | 3140 |
| 549 | 20240308 | 105900 | 18209218850 | 47850 | 47850 | 47950 | 47850 | 3291 |
| 550 | 20240308 | 105800 | 18051509850 | 47800 | 47750 | 47900 | 47750 | 4124 |
| 551 | 20240308 | 105700 | 17854126850 | 47750 | 47750 | 47800 | 47750 | 500 |
| 552 | 20240308 | 105600 | 17830247750 | 47750 | 47600 | 47750 | 47600 | 428 |
| 553 | 20240308 | 105500 | 17809844800 | 47600 | 47650 | 47750 | 47600 | 1017 |
| 554 | 20240308 | 105400 | 17761376400 | 47650 | 47600 | 47650 | 47550 | 603 |
| 555 | 20240308 | 105300 | 17732661050 | 47550 | 47650 | 47650 | 47550 | 879 |
| 556 | 20240308 | 105200 | 17690826900 | 47650 | 47700 | 47750 | 47650 | 1008 |
| 557 | 20240308 | 105100 | 17642782400 | 47700 | 47750 | 47800 | 47700 | 662 |
| 558 | 20240308 | 105000 | 17611189850 | 47750 | 47700 | 47800 | 47650 | 550 |
| 559 | 20240308 | 104900 | 17584950250 | 47750 | 47800 | 47850 | 47650 | 1258 |
| 560 | 20240308 | 104800 | 17524887150 | 47800 | 47800 | 47850 | 47750 | 618 |
| 561 | 20240308 | 104700 | 17495337900 | 47800 | 47800 | 47850 | 47800 | 812 |
| 562 | 20240308 | 104600 | 17456509650 | 47800 | 47850 | 47900 | 47800 | 1219 |
| 563 | 20240308 | 104500 | 17398160400 | 47850 | 47800 | 47900 | 47750 | 3058 |
| 564 | 20240308 | 104400 | 17251861200 | 47850 | 47650 | 47850 | 47650 | 3942 |
| 565 | 20240308 | 104300 | 17063445750 | 47700 | 47650 | 47750 | 47650 | 696 |
| 566 | 20240308 | 104200 | 17030257700 | 47700 | 47750 | 47750 | 47650 | 505 |
| 567 | 20240308 | 104100 | 17006167950 | 47750 | 47650 | 47750 | 47650 | 1057 |
| 568 | 20240308 | 104000 | 16955759350 | 47650 | 47600 | 47700 | 47600 | 1275 |
| 569 | 20240308 | 103900 | 16894999400 | 47600 | 47550 | 47600 | 47550 | 408 |
| 570 | 20240308 | 103800 | 16875582350 | 47550 | 47550 | 47650 | 47550 | 414 |
| 571 | 20240308 | 103700 | 16855868100 | 47550 | 47600 | 47650 | 47550 | 248 |
| 572 | 20240308 | 103600 | 16844063350 | 47600 | 47600 | 47650 | 47550 | 1253 |
| 573 | 20240308 | 103500 | 16784449650 | 47650 | 47750 | 47750 | 47650 | 684 |
| 574 | 20240308 | 103400 | 16751831150 | 47650 | 47650 | 47750 | 47650 | 1494 |
| 575 | 20240308 | 103300 | 16680582250 | 47650 | 47650 | 47700 | 47600 | 713 |
| 576 | 20240308 | 103200 | 16646604350 | 47650 | 47650 | 47700 | 47650 | 474 |
| 577 | 20240308 | 103100 | 16624004800 | 47700 | 47550 | 47750 | 47550 | 2234 |
| 578 | 20240308 | 103000 | 16517600550 | 47600 | 47600 | 47650 | 47550 | 499 |
| 579 | 20240308 | 102900 | 16493845650 | 47600 | 47600 | 47650 | 47550 | 128 |
| 580 | 20240308 | 102800 | 16487752700 | 47600 | 47600 | 47650 | 47550 | 484 |
| 581 | 20240308 | 102700 | 16464703200 | 47650 | 47550 | 47650 | 47500 | 3566 |
| 582 | 20240308 | 102600 | 16295023350 | 47550 | 47500 | 47550 | 47500 | 438 |
| 583 | 20240308 | 102500 | 16274204700 | 47500 | 47500 | 47500 | 47450 | 236 |
| 584 | 20240308 | 102400 | 16262998250 | 47450 | 47550 | 47550 | 47450 | 597 |
| 585 | 20240308 | 102300 | 16234641700 | 47500 | 47500 | 47600 | 47500 | 524 |
| 586 | 20240308 | 102200 | 16209733100 | 47500 | 47550 | 47600 | 47450 | 717 |
| 587 | 20240308 | 102100 | 16175638250 | 47550 | 47400 | 47600 | 47400 | 1970 |
| 588 | 20240308 | 102000 | 16081980250 | 47400 | 47500 | 47500 | 47400 | 1470 |
| 589 | 20240308 | 101900 | 16012231650 | 47500 | 47550 | 47550 | 47450 | 1031 |
| 590 | 20240308 | 101800 | 15963262600 | 47500 | 47500 | 47550 | 47500 | 214 |
| 591 | 20240308 | 101700 | 15953090750 | 47550 | 47500 | 47550 | 47500 | 804 |
| 592 | 20240308 | 101600 | 15914889700 | 47500 | 47500 | 47550 | 47500 | 1754 |
| 593 | 20240308 | 101500 | 15831551650 | 47550 | 47550 | 47600 | 47550 | 1054 |
| 594 | 20240308 | 101400 | 15781433900 | 47600 | 47550 | 47600 | 47500 | 995 |
| 595 | 20240308 | 101300 | 15734127450 | 47550 | 47500 | 47600 | 47500 | 338 |
| 596 | 20240308 | 101200 | 15718058200 | 47450 | 47500 | 47500 | 47450 | 426 |
| 597 | 20240308 | 101100 | 15697826450 | 47450 | 47450 | 47500 | 47350 | 571 |
| 598 | 20240308 | 101000 | 15670751700 | 47450 | 47550 | 47650 | 47450 | 1756 |
| 599 | 20240308 | 100900 | 15587304900 | 47600 | 47550 | 47600 | 47450 | 598 |
| 600 | 20240308 | 100800 | 15558872900 | 47550 | 47600 | 47600 | 47500 | 841 |
| 601 | 20240308 | 100700 | 15518883200 | 47600 | 47450 | 47600 | 47400 | 754 |
| 602 | 20240308 | 100600 | 15483032550 | 47450 | 47300 | 47450 | 47250 | 1124 |
| 603 | 20240308 | 100500 | 15429828000 | 47300 | 47300 | 47350 | 47200 | 515 |
| 604 | 20240308 | 100400 | 15405482400 | 47300 | 47100 | 47550 | 47100 | 1389 |
| 605 | 20240308 | 100300 | 15339699150 | 47100 | 47100 | 47300 | 47000 | 1594 |
| 606 | 20240308 | 100200 | 15264496050 | 47100 | 46950 | 47200 | 46950 | 4644 |
| 607 | 20240308 | 100100 | 15046013300 | 46950 | 47000 | 47100 | 46950 | 3645 |
| 608 | 20240308 | 100000 | 14874690500 | 47050 | 47150 | 47200 | 47050 | 1882 |
| 609 | 20240308 | 095900 | 14786102400 | 47150 | 47200 | 47250 | 47050 | 1433 |
| 610 | 20240308 | 095800 | 14718508100 | 47050 | 47350 | 47350 | 47050 | 3913 |
| 611 | 20240308 | 095700 | 14533733700 | 47300 | 47450 | 47500 | 47300 | 10917 |
| 612 | 20240308 | 095600 | 14016305450 | 47450 | 47450 | 47550 | 47450 | 996 |
| 613 | 20240308 | 095500 | 13969027300 | 47500 | 47550 | 47550 | 47450 | 4207 |
| 614 | 20240308 | 095400 | 13769169700 | 47550 | 47600 | 47650 | 47500 | 1637 |
| 615 | 20240308 | 095300 | 13691344800 | 47650 | 47750 | 47800 | 47600 | 1119 |
| 616 | 20240308 | 095200 | 13637955550 | 47750 | 47750 | 47800 | 47600 | 473 |
| 617 | 20240308 | 095100 | 13615393900 | 47800 | 47700 | 47800 | 47600 | 743 |
| 618 | 20240308 | 095000 | 13579942400 | 47700 | 47700 | 47750 | 47600 | 988 |
| 619 | 20240308 | 094900 | 13532817950 | 47750 | 47750 | 47800 | 47700 | 940 |
| 620 | 20240308 | 094800 | 13487933600 | 47750 | 47500 | 47800 | 47500 | 4607 |
| 621 | 20240308 | 094700 | 13268608750 | 47500 | 47500 | 47550 | 47500 | 901 |
| 622 | 20240308 | 094600 | 13225800550 | 47500 | 47650 | 47650 | 47500 | 4418 |
| 623 | 20240308 | 094500 | 13015568000 | 47650 | 47750 | 47750 | 47600 | 1442 |
| 624 | 20240308 | 094400 | 12946805750 | 47750 | 47750 | 47800 | 47750 | 944 |
| 625 | 20240308 | 094300 | 12901717050 | 47750 | 47850 | 47900 | 47750 | 853 |
| 626 | 20240308 | 094200 | 12860908500 | 47900 | 47800 | 47900 | 47800 | 1405 |
| 627 | 20240308 | 094100 | 12793694100 | 47850 | 47600 | 47850 | 47600 | 1379 |
| 628 | 20240308 | 094000 | 12727859750 | 47550 | 47600 | 47650 | 47500 | 1749 |
| 629 | 20240308 | 093900 | 12644623150 | 47550 | 47500 | 47600 | 47450 | 5780 |
| 630 | 20240308 | 093800 | 12370156100 | 47500 | 47700 | 47700 | 47500 | 2333 |
| 631 | 20240308 | 093700 | 12259163850 | 47650 | 47950 | 47950 | 47550 | 11237 |
| 632 | 20240308 | 093600 | 11722358900 | 47900 | 47900 | 48150 | 47850 | 3315 |
| 633 | 20240308 | 093500 | 11563380100 | 47900 | 48200 | 48250 | 47900 | 6240 |
| 634 | 20240308 | 093400 | 11263386600 | 48200 | 48250 | 48300 | 48050 | 3434 |
| 635 | 20240308 | 093300 | 11097986150 | 48250 | 48000 | 48350 | 48000 | 21203 |
| 636 | 20240308 | 093200 | 10075622750 | 48000 | 47900 | 48050 | 47850 | 16951 |
| 637 | 20240308 | 093100 | 9262558000 | 47950 | 47900 | 47950 | 47850 | 4762 |
| 638 | 20240308 | 093000 | 9034435700 | 47850 | 47750 | 47900 | 47700 | 5845 |
| 639 | 20240308 | 092900 | 8755021500 | 47800 | 47700 | 47800 | 47650 | 4657 |
| 640 | 20240308 | 092800 | 8532684900 | 47700 | 47700 | 47700 | 47600 | 4106 |
| 641 | 20240308 | 092700 | 8336917650 | 47700 | 47550 | 47700 | 47550 | 3403 |
| 642 | 20240308 | 092600 | 8174846050 | 47550 | 47700 | 47750 | 47500 | 8081 |
| 643 | 20240308 | 092500 | 7789923550 | 47700 | 47550 | 47750 | 47500 | 8939 |
| 644 | 20240308 | 092400 | 7364319750 | 47550 | 47350 | 47550 | 47350 | 7479 |
| 645 | 20240308 | 092300 | 7009318400 | 47400 | 47350 | 47400 | 47300 | 2125 |
| 646 | 20240308 | 092200 | 6908717000 | 47300 | 47300 | 47300 | 47150 | 2875 |
| 647 | 20240308 | 092100 | 6772901850 | 47350 | 47400 | 47450 | 47200 | 2949 |
| 648 | 20240308 | 092000 | 6633246950 | 47450 | 47450 | 47550 | 47350 | 16161 |
| 649 | 20240308 | 091900 | 5866070550 | 47350 | 47000 | 47450 | 46950 | 10106 |
| 650 | 20240308 | 091800 | 5388513000 | 46950 | 46750 | 47000 | 46750 | 4820 |
| 651 | 20240308 | 091700 | 5162349250 | 46750 | 46750 | 46900 | 46700 | 1575 |
| 652 | 20240308 | 091600 | 5088764350 | 46850 | 46850 | 46950 | 46750 | 2002 |
| 653 | 20240308 | 091500 | 4995016050 | 46800 | 47000 | 47050 | 46800 | 3399 |
| 654 | 20240308 | 091400 | 4835503000 | 47050 | 47000 | 47050 | 46950 | 2886 |
| 655 | 20240308 | 091300 | 4699851100 | 47000 | 46950 | 47050 | 46900 | 3177 |
| 656 | 20240308 | 091200 | 4550591900 | 46950 | 46600 | 46950 | 46600 | 4033 |
| 657 | 20240308 | 091100 | 4361756250 | 46550 | 46600 | 46650 | 46400 | 862 |
| 658 | 20240308 | 091000 | 4321620450 | 46600 | 46350 | 46600 | 46350 | 3640 |
| 659 | 20240308 | 090900 | 4152601350 | 46500 | 46800 | 46800 | 46350 | 5834 |
| 660 | 20240308 | 090800 | 3881117750 | 46650 | 46700 | 46900 | 46600 | 5105 |
| 661 | 20240308 | 090700 | 3642671100 | 46700 | 46800 | 46850 | 46550 | 5202 |
| 662 | 20240308 | 090600 | 3399765500 | 46800 | 46800 | 47000 | 46700 | 10616 |
| 663 | 20240308 | 090500 | 2902315650 | 46800 | 46800 | 46900 | 46700 | 5030 |
| 664 | 20240308 | 090400 | 2666913650 | 46700 | 46750 | 46900 | 46700 | 4930 |
| 665 | 20240308 | 090300 | 2436276500 | 46800 | 46800 | 46850 | 46650 | 4931 |
| 666 | 20240308 | 090200 | 2205826900 | 46800 | 46950 | 47000 | 46500 | 9331 |
| 667 | 20240308 | 090100 | 1769833150 | 47000 | 47250 | 47450 | 46700 | 16149 |
| 668 | 20240308 | 090000 | 1012010500 | 47200 | 46400 | 47450 | 46400 | 21641 |