36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 201700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 3 | 20240308 | 201600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240308 | 201500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240308 | 201400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240308 | 201300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240308 | 201200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240308 | 201100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240308 | 201000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240308 | 200900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240308 | 200800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240308 | 200700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240308 | 200600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240308 | 200500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240308 | 200400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240308 | 200300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240308 | 200200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240308 | 200100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240308 | 200000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240308 | 195900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240308 | 195800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240308 | 195700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240308 | 195600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240308 | 195500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240308 | 195400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240308 | 195300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240308 | 195200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240308 | 195100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240308 | 195000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240308 | 194900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240308 | 194800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240308 | 194700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 33 | 20240308 | 194600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240308 | 194500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240308 | 194400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240308 | 194300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240308 | 194200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240308 | 194100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240308 | 194000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240308 | 193900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240308 | 193800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240308 | 193700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240308 | 193600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240308 | 193500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240308 | 193400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240308 | 193300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240308 | 193200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240308 | 193100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240308 | 193000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240308 | 192900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240308 | 192800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240308 | 192700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240308 | 192600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240308 | 192500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240308 | 192400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240308 | 192300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240308 | 192200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240308 | 192100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240308 | 192000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240308 | 191900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240308 | 191800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240308 | 191700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 63 | 20240308 | 191600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240308 | 191500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240308 | 191400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240308 | 191300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240308 | 191200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240308 | 191100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240308 | 191000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240308 | 190900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240308 | 190800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240308 | 190700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240308 | 190600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240308 | 190500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240308 | 190400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240308 | 190300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240308 | 190200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240308 | 190100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240308 | 190000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240308 | 185900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240308 | 185800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240308 | 185700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240308 | 185600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240308 | 185500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240308 | 185400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240308 | 185300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240308 | 185200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240308 | 185100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240308 | 185000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240308 | 184900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240308 | 184800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240308 | 184700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 93 | 20240308 | 184600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240308 | 184500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240308 | 184400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240308 | 184300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240308 | 184200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240308 | 184100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240308 | 184000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240308 | 183900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240308 | 183800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240308 | 183700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240308 | 183600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240308 | 183500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240308 | 183400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240308 | 183300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240308 | 183200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240308 | 183100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240308 | 183000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240308 | 182900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240308 | 182800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240308 | 182700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240308 | 182600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240308 | 182500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240308 | 182400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240308 | 182300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240308 | 182200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240308 | 182100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240308 | 182000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240308 | 181900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240308 | 181800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240308 | 181700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 123 | 20240308 | 181600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240308 | 181500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240308 | 181400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240308 | 181300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240308 | 181200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240308 | 181100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240308 | 181000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240308 | 180900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240308 | 180800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240308 | 180700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240308 | 180600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240308 | 180500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240308 | 180400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240308 | 180300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240308 | 180200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240308 | 180100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240308 | 180000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240308 | 175900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240308 | 175800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240308 | 175700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240308 | 175600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240308 | 175500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240308 | 175400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240308 | 175300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240308 | 175200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240308 | 175100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240308 | 175000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240308 | 174900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240308 | 174800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240308 | 174700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 153 | 20240308 | 174600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240308 | 174500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240308 | 174400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240308 | 174300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240308 | 174200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240308 | 174100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240308 | 174000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240308 | 173900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240308 | 173800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240308 | 173700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240308 | 173600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240308 | 173500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240308 | 173400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240308 | 173300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240308 | 173200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240308 | 173100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240308 | 173000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240308 | 172900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240308 | 172800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240308 | 172700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240308 | 172600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240308 | 172500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240308 | 172400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240308 | 172300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240308 | 172200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240308 | 172100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240308 | 172000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240308 | 171900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240308 | 171800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240308 | 171700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 183 | 20240308 | 171600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240308 | 171500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240308 | 171400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240308 | 171300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240308 | 171200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240308 | 171100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240308 | 171000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240308 | 170900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240308 | 170800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240308 | 170700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240308 | 170600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240308 | 170500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240308 | 170400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240308 | 170300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240308 | 170200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240308 | 170100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240308 | 170000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240308 | 165900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240308 | 165800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240308 | 165700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240308 | 165600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240308 | 165500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240308 | 165400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240308 | 165300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240308 | 165200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240308 | 165100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240308 | 165000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240308 | 164900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240308 | 164800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240308 | 164700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 213 | 20240308 | 164600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240308 | 164500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240308 | 164400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240308 | 164300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240308 | 164200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240308 | 164100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240308 | 164000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240308 | 163900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240308 | 163800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240308 | 163700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240308 | 163600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240308 | 163500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240308 | 163400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240308 | 163300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240308 | 163200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240308 | 163100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240308 | 163000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240308 | 162900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240308 | 162800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240308 | 162700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240308 | 162600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240308 | 162500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240308 | 162400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20240308 | 162300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240308 | 162200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240308 | 162100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240308 | 162000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240308 | 161900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240308 | 161800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240308 | 161700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 243 | 20240308 | 161600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240308 | 161500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240308 | 161400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240308 | 161300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240308 | 161200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240308 | 161100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20240308 | 161000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20240308 | 160900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20240308 | 160800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20240308 | 160700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20240308 | 160600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20240308 | 160500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20240308 | 160400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20240308 | 160300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20240308 | 160200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20240308 | 160100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20240308 | 160000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20240308 | 155900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20240308 | 155800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20240308 | 155700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20240308 | 155600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20240308 | 155500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20240308 | 155400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20240308 | 155300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20240308 | 155200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20240308 | 155100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20240308 | 155000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20240308 | 154900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20240308 | 154800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20240308 | 154700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 273 | 20240308 | 154600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20240308 | 154500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20240308 | 154400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20240308 | 154300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20240308 | 154200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20240308 | 154100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20240308 | 154000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20240308 | 153900 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20240308 | 153800 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20240308 | 153700 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20240308 | 153600 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20240308 | 153500 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20240308 | 153400 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20240308 | 153300 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20240308 | 153200 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20240308 | 153100 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20240308 | 153000 | 21501843500 | 44000 | 44000 | 44000 | 44000 | 6193 |
| 290 | 20240308 | 152900 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20240308 | 152800 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20240308 | 152700 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20240308 | 152600 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20240308 | 152500 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20240308 | 152400 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20240308 | 152300 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20240308 | 152200 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20240308 | 152100 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20240308 | 152000 | 21229351500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20240308 | 151900 | 21229351500 | 43900 | 43950 | 44000 | 43850 | 658 |
| 301 | 20240308 | 151800 | 21200426700 | 43900 | 44000 | 44100 | 43900 | 2603 |
| 302 | 20240308 | 151700 | 21086001300 | 44050 | 44000 | 44050 | 43950 | 574 |
| 303 | 20240308 | 151600 | 21060744850 | 44000 | 44000 | 44000 | 43950 | 568 |
| 304 | 20240308 | 151500 | 21035753400 | 44000 | 44000 | 44050 | 43900 | 1700 |
| 305 | 20240308 | 151400 | 20961006100 | 44050 | 44000 | 44100 | 43950 | 1109 |
| 306 | 20240308 | 151300 | 20912143700 | 44000 | 43950 | 44050 | 43950 | 1602 |
| 307 | 20240308 | 151200 | 20841610950 | 44050 | 43900 | 44050 | 43900 | 498 |
| 308 | 20240308 | 151100 | 20819728250 | 44000 | 43950 | 44000 | 43950 | 852 |
| 309 | 20240308 | 151000 | 20782261000 | 44050 | 44000 | 44050 | 43950 | 1348 |
| 310 | 20240308 | 150900 | 20722982900 | 44000 | 43900 | 44050 | 43850 | 322 |
| 311 | 20240308 | 150800 | 20708819750 | 44000 | 43800 | 44000 | 43800 | 1670 |
| 312 | 20240308 | 150700 | 20635397000 | 43900 | 43900 | 43900 | 43800 | 620 |
| 313 | 20240308 | 150600 | 20608236300 | 43900 | 43900 | 43900 | 43800 | 399 |
| 314 | 20240308 | 150500 | 20590726850 | 43950 | 43850 | 43950 | 43800 | 718 |
| 315 | 20240308 | 150400 | 20559236550 | 43850 | 43800 | 43850 | 43700 | 5785 |
| 316 | 20240308 | 150300 | 20306129700 | 43750 | 43950 | 43950 | 43750 | 530 |
| 317 | 20240308 | 150200 | 20282890450 | 43950 | 43750 | 44000 | 43750 | 1272 |
| 318 | 20240308 | 150100 | 20227092800 | 43750 | 43700 | 43750 | 43650 | 2365 |
| 319 | 20240308 | 150000 | 20123728200 | 43700 | 43800 | 43800 | 43700 | 2853 |
| 320 | 20240308 | 145900 | 19998932850 | 43850 | 43800 | 43900 | 43800 | 670 |
| 321 | 20240308 | 145800 | 19969578600 | 43900 | 43800 | 43900 | 43750 | 374 |
| 322 | 20240308 | 145700 | 19953199300 | 43850 | 44000 | 44000 | 43800 | 1797 |
| 323 | 20240308 | 145600 | 19874395950 | 43950 | 43950 | 44000 | 43950 | 1024 |
| 324 | 20240308 | 145500 | 19829352100 | 43950 | 43950 | 43950 | 43900 | 865 |
| 325 | 20240308 | 145400 | 19791361050 | 43900 | 43950 | 43950 | 43900 | 408 |
| 326 | 20240308 | 145300 | 19773436700 | 43950 | 43900 | 43950 | 43850 | 260 |
| 327 | 20240308 | 145200 | 19762025700 | 43900 | 43900 | 43950 | 43900 | 1427 |
| 328 | 20240308 | 145100 | 19699373050 | 43850 | 43800 | 43850 | 43800 | 550 |
| 329 | 20240308 | 145000 | 19675280850 | 43800 | 43850 | 43850 | 43750 | 551 |
| 330 | 20240308 | 144900 | 19651163300 | 43850 | 43800 | 43900 | 43800 | 114 |
| 331 | 20240308 | 144800 | 19646164850 | 43750 | 43950 | 44000 | 43700 | 4843 |
| 332 | 20240308 | 144700 | 19434198350 | 43900 | 44000 | 44000 | 43900 | 1630 |
| 333 | 20240308 | 144600 | 19362586150 | 44000 | 44050 | 44100 | 44000 | 338 |
| 334 | 20240308 | 144500 | 19347707300 | 44100 | 44000 | 44100 | 44000 | 453 |
| 335 | 20240308 | 144400 | 19327757900 | 44050 | 44050 | 44050 | 43950 | 1716 |
| 336 | 20240308 | 144300 | 19252276300 | 44000 | 44050 | 44100 | 44000 | 535 |
| 337 | 20240308 | 144200 | 19228715550 | 44050 | 44000 | 44050 | 43950 | 263 |
| 338 | 20240308 | 144100 | 19217138450 | 43950 | 43900 | 44000 | 43850 | 586 |
| 339 | 20240308 | 144000 | 19191401150 | 43900 | 43950 | 43950 | 43850 | 1228 |
| 340 | 20240308 | 143900 | 19137511450 | 44000 | 44050 | 44050 | 43900 | 709 |
| 341 | 20240308 | 143800 | 19106334450 | 44100 | 44050 | 44100 | 43950 | 651 |
| 342 | 20240308 | 143700 | 19077677600 | 44050 | 44050 | 44100 | 44000 | 433 |
| 343 | 20240308 | 143600 | 19058602950 | 44050 | 44000 | 44100 | 44000 | 161 |
| 344 | 20240308 | 143500 | 19051512250 | 44000 | 43950 | 44050 | 43900 | 1967 |
| 345 | 20240308 | 143400 | 18964965150 | 43950 | 43950 | 43950 | 43900 | 243 |
| 346 | 20240308 | 143300 | 18954286800 | 43950 | 43850 | 43950 | 43800 | 1268 |
| 347 | 20240308 | 143200 | 18898665700 | 43900 | 43900 | 43900 | 43850 | 549 |
| 348 | 20240308 | 143100 | 18874576700 | 43850 | 43900 | 43950 | 43850 | 563 |
| 349 | 20240308 | 143000 | 18849883550 | 43900 | 43850 | 43950 | 43850 | 748 |
| 350 | 20240308 | 142900 | 18817060100 | 43850 | 43950 | 43950 | 43800 | 1639 |
| 351 | 20240308 | 142800 | 18745172550 | 43950 | 43950 | 44000 | 43900 | 1824 |
| 352 | 20240308 | 142700 | 18665053250 | 44000 | 44150 | 44150 | 43950 | 1267 |
| 353 | 20240308 | 142600 | 18609298600 | 44150 | 44200 | 44200 | 44000 | 2642 |
| 354 | 20240308 | 142500 | 18492884450 | 44200 | 44150 | 44200 | 44100 | 1366 |
| 355 | 20240308 | 142400 | 18432582300 | 44050 | 44100 | 44200 | 44050 | 1573 |
| 356 | 20240308 | 142300 | 18363165400 | 44050 | 44000 | 44100 | 44000 | 823 |
| 357 | 20240308 | 142200 | 18326910450 | 44050 | 44000 | 44050 | 44000 | 1035 |
| 358 | 20240308 | 142100 | 18281358750 | 44000 | 43950 | 44050 | 43950 | 1220 |
| 359 | 20240308 | 142000 | 18227697000 | 43950 | 44000 | 44000 | 43900 | 1307 |
| 360 | 20240308 | 141900 | 18170272900 | 43950 | 44100 | 44150 | 43950 | 3157 |
| 361 | 20240308 | 141800 | 18031408400 | 44150 | 44050 | 44150 | 43950 | 890 |
| 362 | 20240308 | 141700 | 17992219050 | 44000 | 44050 | 44100 | 44000 | 1286 |
| 363 | 20240308 | 141600 | 17935612950 | 44050 | 43950 | 44050 | 43900 | 1795 |
| 364 | 20240308 | 141500 | 17856691150 | 43950 | 44150 | 44200 | 43900 | 3108 |
| 365 | 20240308 | 141400 | 17719879500 | 44150 | 43950 | 44300 | 43950 | 3437 |
| 366 | 20240308 | 141300 | 17568237400 | 43900 | 44250 | 44300 | 43900 | 9685 |
| 367 | 20240308 | 141200 | 17141201000 | 44200 | 44550 | 44600 | 44150 | 8872 |
| 368 | 20240308 | 141100 | 16747872050 | 44550 | 44500 | 44600 | 44400 | 4119 |
| 369 | 20240308 | 141000 | 16564643100 | 44450 | 44800 | 44900 | 44450 | 9138 |
| 370 | 20240308 | 140900 | 16157039250 | 44850 | 45000 | 45100 | 44800 | 5330 |
| 371 | 20240308 | 140800 | 15917441100 | 45000 | 44650 | 45050 | 44550 | 10268 |
| 372 | 20240308 | 140700 | 15456794300 | 44700 | 44800 | 45000 | 44400 | 16947 |
| 373 | 20240308 | 140600 | 14700455850 | 44850 | 45100 | 45550 | 44800 | 26291 |
| 374 | 20240308 | 140500 | 13513820300 | 45150 | 45500 | 46200 | 44450 | 57417 |
| 375 | 20240308 | 140400 | 10899429000 | 45550 | 44450 | 45550 | 44350 | 61524 |
| 376 | 20240308 | 140300 | 8124659150 | 44400 | 43650 | 44500 | 43650 | 13748 |
| 377 | 20240308 | 140200 | 7517631800 | 43600 | 43750 | 43750 | 43600 | 894 |
| 378 | 20240308 | 140100 | 7478585950 | 43750 | 43700 | 43750 | 43700 | 217 |
| 379 | 20240308 | 140000 | 7469093500 | 43700 | 43700 | 43700 | 43700 | 1 |
| 380 | 20240308 | 135900 | 7469049800 | 43750 | 43750 | 43750 | 43750 | 20 |
| 381 | 20240308 | 135800 | 7468174800 | 43750 | 43750 | 43800 | 43750 | 92 |
| 382 | 20240308 | 135700 | 7464145350 | 43700 | 43700 | 43700 | 43700 | 29 |
| 383 | 20240308 | 135600 | 7462878050 | 43750 | 43750 | 43750 | 43750 | 12 |
| 384 | 20240308 | 135500 | 7462353050 | 43800 | 43750 | 43850 | 43700 | 161 |
| 385 | 20240308 | 135400 | 7455298000 | 43750 | 43650 | 43750 | 43650 | 165 |
| 386 | 20240308 | 135300 | 7448086250 | 43700 | 43700 | 43750 | 43700 | 196 |
| 387 | 20240308 | 135200 | 7439521000 | 43700 | 43700 | 43700 | 43700 | 5 |
| 388 | 20240308 | 135100 | 7439302500 | 43700 | 43700 | 43750 | 43700 | 171 |
| 389 | 20240308 | 135000 | 7431825300 | 43750 | 43750 | 43750 | 43700 | 38 |
| 390 | 20240308 | 134900 | 7430163450 | 43750 | 43800 | 43800 | 43750 | 75 |
| 391 | 20240308 | 134800 | 7426879450 | 43800 | 43850 | 43850 | 43800 | 96 |
| 392 | 20240308 | 134700 | 7422669900 | 43850 | 43850 | 43850 | 43800 | 151 |
| 393 | 20240308 | 134600 | 7416049750 | 43850 | 43800 | 43850 | 43800 | 226 |
| 394 | 20240308 | 134500 | 7406149100 | 43800 | 43800 | 43850 | 43800 | 510 |
| 395 | 20240308 | 134400 | 7383803500 | 43800 | 43850 | 43850 | 43800 | 972 |
| 396 | 20240308 | 134300 | 7341225200 | 43850 | 43850 | 43850 | 43800 | 35 |
| 397 | 20240308 | 134200 | 7339691450 | 43800 | 43850 | 43850 | 43800 | 301 |
| 398 | 20240308 | 134100 | 7326499450 | 43850 | 43800 | 43850 | 43800 | 733 |
| 399 | 20240308 | 134000 | 7294385400 | 43800 | 43850 | 43850 | 43800 | 197 |
| 400 | 20240308 | 133900 | 7285753400 | 43850 | 43800 | 43850 | 43750 | 689 |
| 401 | 20240308 | 133800 | 7255557250 | 43800 | 43750 | 43800 | 43750 | 342 |
| 402 | 20240308 | 133700 | 7240589900 | 43750 | 43750 | 43750 | 43750 | 35 |
| 403 | 20240308 | 133600 | 7239058650 | 43700 | 43800 | 43800 | 43700 | 494 |
| 404 | 20240308 | 133500 | 7217444400 | 43700 | 43800 | 43800 | 43700 | 215 |
| 405 | 20240308 | 133400 | 7208030600 | 43800 | 43700 | 43800 | 43650 | 312 |
| 406 | 20240308 | 133300 | 7194386600 | 43800 | 43700 | 43800 | 43700 | 291 |
| 407 | 20240308 | 133200 | 7181651300 | 43750 | 43600 | 43750 | 43600 | 444 |
| 408 | 20240308 | 133100 | 7162244000 | 43650 | 43650 | 43700 | 43650 | 538 |
| 409 | 20240308 | 133000 | 7138760250 | 43700 | 43650 | 43700 | 43650 | 198 |
| 410 | 20240308 | 132900 | 7130117000 | 43650 | 43700 | 43700 | 43650 | 60 |
| 411 | 20240308 | 132800 | 7127497800 | 43600 | 43750 | 43750 | 43600 | 453 |
| 412 | 20240308 | 132700 | 7107714150 | 43600 | 43650 | 43700 | 43600 | 334 |
| 413 | 20240308 | 132600 | 7093120850 | 43650 | 43600 | 43650 | 43600 | 267 |
| 414 | 20240308 | 132500 | 7081468550 | 43600 | 43500 | 43600 | 43450 | 1207 |
| 415 | 20240308 | 132400 | 7028916250 | 43500 | 43450 | 43550 | 43450 | 276 |
| 416 | 20240308 | 132300 | 7016907150 | 43600 | 43450 | 43600 | 43450 | 164 |
| 417 | 20240308 | 132200 | 7009776400 | 43450 | 43650 | 43650 | 43450 | 1598 |
| 418 | 20240308 | 132100 | 6940267850 | 43500 | 43600 | 43700 | 43500 | 187 |
| 419 | 20240308 | 132000 | 6932116100 | 43550 | 43550 | 43550 | 43550 | 131 |
| 420 | 20240308 | 131900 | 6926411050 | 43550 | 43600 | 43600 | 43550 | 387 |
| 421 | 20240308 | 131800 | 6909557000 | 43600 | 43550 | 43600 | 43550 | 67 |
| 422 | 20240308 | 131700 | 6906637550 | 43650 | 43700 | 43700 | 43600 | 1249 |
| 423 | 20240308 | 131600 | 6852171700 | 43700 | 43700 | 43700 | 43600 | 279 |
| 424 | 20240308 | 131500 | 6839979600 | 43700 | 43650 | 43700 | 43650 | 177 |
| 425 | 20240308 | 131400 | 6832250350 | 43650 | 43600 | 43650 | 43600 | 523 |
| 426 | 20240308 | 131300 | 6809439400 | 43600 | 43550 | 43600 | 43550 | 213 |
| 427 | 20240308 | 131200 | 6800162750 | 43550 | 43600 | 43600 | 43550 | 566 |
| 428 | 20240308 | 131100 | 6775485900 | 43650 | 43650 | 43650 | 43600 | 114 |
| 429 | 20240308 | 131000 | 6770510800 | 43650 | 43600 | 43650 | 43600 | 139 |
| 430 | 20240308 | 130900 | 6764443950 | 43650 | 43650 | 43650 | 43600 | 46 |
| 431 | 20240308 | 130800 | 6762436550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 432 | 20240308 | 130700 | 6762436550 | 43650 | 43650 | 43650 | 43600 | 275 |
| 433 | 20240308 | 130600 | 6750440800 | 43600 | 43650 | 43650 | 43600 | 112 |
| 434 | 20240308 | 130500 | 6745557000 | 43650 | 43650 | 43650 | 43600 | 146 |
| 435 | 20240308 | 130400 | 6739184250 | 43600 | 43650 | 43650 | 43600 | 331 |
| 436 | 20240308 | 130300 | 6724737250 | 43650 | 43650 | 43650 | 43650 | 17 |
| 437 | 20240308 | 130200 | 6723995200 | 43650 | 43650 | 43650 | 43600 | 58 |
| 438 | 20240308 | 130100 | 6721463550 | 43600 | 43650 | 43750 | 43600 | 148 |
| 439 | 20240308 | 130000 | 6714995350 | 43650 | 43650 | 43700 | 43650 | 77 |
| 440 | 20240308 | 125900 | 6711634250 | 43650 | 43650 | 43650 | 43650 | 141 |
| 441 | 20240308 | 125800 | 6705479600 | 43700 | 43700 | 43700 | 43650 | 34 |
| 442 | 20240308 | 125700 | 6703994950 | 43750 | 43650 | 43750 | 43650 | 139 |
| 443 | 20240308 | 125600 | 6697924500 | 43650 | 43700 | 43700 | 43650 | 141 |
| 444 | 20240308 | 125500 | 6691768750 | 43650 | 43700 | 43750 | 43650 | 217 |
| 445 | 20240308 | 125400 | 6682285350 | 43600 | 43650 | 43750 | 43600 | 92 |
| 446 | 20240308 | 125300 | 6678267950 | 43650 | 43650 | 43650 | 43650 | 174 |
| 447 | 20240308 | 125200 | 6670672850 | 43650 | 43700 | 43700 | 43600 | 536 |
| 448 | 20240308 | 125100 | 6647277350 | 43700 | 43750 | 43750 | 43700 | 389 |
| 449 | 20240308 | 125000 | 6630273350 | 43750 | 43750 | 43750 | 43750 | 5 |
| 450 | 20240308 | 124900 | 6630054600 | 43650 | 43650 | 43650 | 43650 | 0 |
| 451 | 20240308 | 124800 | 6630054600 | 43650 | 43750 | 43750 | 43650 | 395 |
| 452 | 20240308 | 124700 | 6612789500 | 43750 | 43750 | 43800 | 43750 | 358 |
| 453 | 20240308 | 124600 | 6597122500 | 43750 | 43700 | 43750 | 43700 | 193 |
| 454 | 20240308 | 124500 | 6588688300 | 43700 | 43700 | 43750 | 43700 | 157 |
| 455 | 20240308 | 124400 | 6581820300 | 43700 | 43650 | 43700 | 43650 | 503 |
| 456 | 20240308 | 124300 | 6559847000 | 43700 | 43650 | 43700 | 43650 | 62 |
| 457 | 20240308 | 124200 | 6557139050 | 43650 | 43700 | 43700 | 43650 | 276 |
| 458 | 20240308 | 124100 | 6545089950 | 43700 | 43700 | 43700 | 43650 | 66 |
| 459 | 20240308 | 124000 | 6542206700 | 43750 | 43650 | 43750 | 43650 | 129 |
| 460 | 20240308 | 123900 | 6536566800 | 43700 | 43650 | 43700 | 43650 | 385 |
| 461 | 20240308 | 123800 | 6519743400 | 43700 | 43650 | 43700 | 43650 | 21 |
| 462 | 20240308 | 123700 | 6518826500 | 43700 | 43650 | 43700 | 43600 | 243 |
| 463 | 20240308 | 123600 | 6508216300 | 43650 | 43700 | 43750 | 43600 | 194 |
| 464 | 20240308 | 123500 | 6499748050 | 43800 | 43650 | 43800 | 43650 | 324 |
| 465 | 20240308 | 123400 | 6485582250 | 43650 | 43600 | 43700 | 43600 | 112 |
| 466 | 20240308 | 123300 | 6480691950 | 43650 | 43600 | 43650 | 43600 | 52 |
| 467 | 20240308 | 123200 | 6478424650 | 43650 | 43550 | 43650 | 43500 | 161 |
| 468 | 20240308 | 123100 | 6471407800 | 43550 | 43550 | 43600 | 43550 | 64 |
| 469 | 20240308 | 123000 | 6468620350 | 43550 | 43550 | 43650 | 43550 | 116 |
| 470 | 20240308 | 122900 | 6463560950 | 43550 | 43550 | 43550 | 43550 | 75 |
| 471 | 20240308 | 122800 | 6460294700 | 43550 | 43550 | 43550 | 43500 | 306 |
| 472 | 20240308 | 122700 | 6446980350 | 43550 | 43550 | 43600 | 43500 | 144 |
| 473 | 20240308 | 122600 | 6440707250 | 43550 | 43500 | 43550 | 43500 | 252 |
| 474 | 20240308 | 122500 | 6429744050 | 43500 | 43500 | 43650 | 43500 | 233 |
| 475 | 20240308 | 122400 | 6419589750 | 43550 | 43450 | 43550 | 43450 | 394 |
| 476 | 20240308 | 122300 | 6402454500 | 43500 | 43450 | 43500 | 43450 | 32 |
| 477 | 20240308 | 122200 | 6401063700 | 43450 | 43450 | 43500 | 43450 | 127 |
| 478 | 20240308 | 122100 | 6395545400 | 43450 | 43500 | 43500 | 43350 | 85 |
| 479 | 20240308 | 122000 | 6391849800 | 43500 | 43350 | 43500 | 43350 | 102 |
| 480 | 20240308 | 121900 | 6387417800 | 43350 | 43300 | 43350 | 43300 | 110 |
| 481 | 20240308 | 121800 | 6382650350 | 43350 | 43350 | 43350 | 43350 | 152 |
| 482 | 20240308 | 121700 | 6376061150 | 43350 | 43300 | 43400 | 43300 | 189 |
| 483 | 20240308 | 121600 | 6367868100 | 43300 | 43500 | 43500 | 43300 | 1006 |
| 484 | 20240308 | 121500 | 6324254450 | 43450 | 43400 | 43500 | 43350 | 218 |
| 485 | 20240308 | 121400 | 6314784550 | 43450 | 43400 | 43450 | 43400 | 71 |
| 486 | 20240308 | 121300 | 6311703100 | 43450 | 43350 | 43450 | 43350 | 679 |
| 487 | 20240308 | 121200 | 6282257500 | 43400 | 43450 | 43450 | 43400 | 878 |
| 488 | 20240308 | 121100 | 6244129000 | 43450 | 43500 | 43500 | 43400 | 1197 |
| 489 | 20240308 | 121000 | 6192078350 | 43550 | 43500 | 43550 | 43500 | 148 |
| 490 | 20240308 | 120900 | 6185635400 | 43550 | 43550 | 43600 | 43500 | 334 |
| 491 | 20240308 | 120800 | 6171089300 | 43600 | 43600 | 43600 | 43550 | 615 |
| 492 | 20240308 | 120700 | 6144277600 | 43650 | 43550 | 43650 | 43500 | 442 |
| 493 | 20240308 | 120600 | 6125022800 | 43550 | 43500 | 43550 | 43500 | 296 |
| 494 | 20240308 | 120500 | 6112133950 | 43500 | 43550 | 43550 | 43500 | 627 |
| 495 | 20240308 | 120400 | 6084833300 | 43550 | 43550 | 43600 | 43550 | 251 |
| 496 | 20240308 | 120300 | 6073901650 | 43550 | 43600 | 43600 | 43550 | 1332 |
| 497 | 20240308 | 120200 | 6015850650 | 43600 | 43700 | 43700 | 43600 | 564 |
| 498 | 20240308 | 120100 | 5991226750 | 43750 | 43700 | 43750 | 43700 | 56 |
| 499 | 20240308 | 120000 | 5988779350 | 43700 | 43750 | 43800 | 43650 | 618 |
| 500 | 20240308 | 115900 | 5961765950 | 43800 | 43800 | 43850 | 43700 | 739 |
| 501 | 20240308 | 115800 | 5929429850 | 43900 | 43900 | 43900 | 43750 | 61 |
| 502 | 20240308 | 115700 | 5926757450 | 43750 | 43850 | 43850 | 43750 | 434 |
| 503 | 20240308 | 115600 | 5907742300 | 43850 | 43750 | 43850 | 43750 | 170 |
| 504 | 20240308 | 115500 | 5900304400 | 43750 | 43800 | 43850 | 43700 | 337 |
| 505 | 20240308 | 115400 | 5885551650 | 43750 | 43800 | 43800 | 43700 | 1746 |
| 506 | 20240308 | 115300 | 5809191100 | 43800 | 43900 | 43900 | 43800 | 956 |
| 507 | 20240308 | 115200 | 5767259300 | 43900 | 44050 | 44050 | 43900 | 670 |
| 508 | 20240308 | 115100 | 5737795050 | 44050 | 44100 | 44150 | 44050 | 537 |
| 509 | 20240308 | 115000 | 5714119850 | 44100 | 44150 | 44150 | 44100 | 506 |
| 510 | 20240308 | 114900 | 5691787350 | 44150 | 44250 | 44250 | 44150 | 219 |
| 511 | 20240308 | 114800 | 5682113700 | 44300 | 44250 | 44300 | 44200 | 999 |
| 512 | 20240308 | 114700 | 5637906550 | 44250 | 44150 | 44300 | 44150 | 1143 |
| 513 | 20240308 | 114600 | 5587329250 | 44150 | 44150 | 44200 | 44100 | 447 |
| 514 | 20240308 | 114500 | 5567597750 | 44150 | 44250 | 44250 | 44150 | 701 |
| 515 | 20240308 | 114400 | 5536624650 | 44300 | 44250 | 44300 | 44250 | 238 |
| 516 | 20240308 | 114300 | 5526089400 | 44300 | 44250 | 44300 | 44250 | 829 |
| 517 | 20240308 | 114200 | 5489395650 | 44300 | 44300 | 44300 | 44300 | 112 |
| 518 | 20240308 | 114100 | 5484434050 | 44300 | 44300 | 44350 | 44300 | 387 |
| 519 | 20240308 | 114000 | 5467289900 | 44350 | 44250 | 44350 | 44250 | 1258 |
| 520 | 20240308 | 113900 | 5411604450 | 44250 | 44350 | 44350 | 44250 | 644 |
| 521 | 20240308 | 113800 | 5383063350 | 44350 | 44450 | 44450 | 44350 | 886 |
| 522 | 20240308 | 113700 | 5343747050 | 44450 | 44500 | 44500 | 44450 | 1515 |
| 523 | 20240308 | 113600 | 5276370100 | 44500 | 44500 | 44550 | 44500 | 588 |
| 524 | 20240308 | 113500 | 5250198800 | 44500 | 44550 | 44550 | 44500 | 1361 |
| 525 | 20240308 | 113400 | 5189581550 | 44550 | 44550 | 44600 | 44500 | 2443 |
| 526 | 20240308 | 113300 | 5080758800 | 44450 | 44450 | 44550 | 44400 | 2194 |
| 527 | 20240308 | 113200 | 4983166500 | 44450 | 44400 | 44500 | 44400 | 1546 |
| 528 | 20240308 | 113100 | 4914438150 | 44400 | 44500 | 44500 | 44400 | 1233 |
| 529 | 20240308 | 113000 | 4859610600 | 44500 | 44350 | 44500 | 44350 | 2647 |
| 530 | 20240308 | 112900 | 4741979850 | 44400 | 44400 | 44450 | 44350 | 827 |
| 531 | 20240308 | 112800 | 4705257750 | 44450 | 44300 | 44450 | 44300 | 3091 |
| 532 | 20240308 | 112700 | 4568077050 | 44300 | 44250 | 44400 | 44250 | 1519 |
| 533 | 20240308 | 112600 | 4500711200 | 44250 | 44200 | 44300 | 44200 | 3967 |
| 534 | 20240308 | 112500 | 4325126150 | 44200 | 44050 | 44250 | 44000 | 4170 |
| 535 | 20240308 | 112400 | 4141100000 | 44050 | 43950 | 44100 | 43900 | 5413 |
| 536 | 20240308 | 112300 | 3902963550 | 43950 | 43850 | 43950 | 43800 | 3048 |
| 537 | 20240308 | 112200 | 3769211750 | 43800 | 43800 | 43850 | 43800 | 1573 |
| 538 | 20240308 | 112100 | 3700256350 | 43800 | 43750 | 43800 | 43700 | 1141 |
| 539 | 20240308 | 112000 | 3650292150 | 43750 | 43600 | 43750 | 43600 | 2522 |
| 540 | 20240308 | 111900 | 3540106550 | 43600 | 43600 | 43600 | 43550 | 318 |
| 541 | 20240308 | 111800 | 3526248350 | 43600 | 43600 | 43600 | 43550 | 103 |
| 542 | 20240308 | 111700 | 3521757800 | 43600 | 43600 | 43650 | 43600 | 931 |
| 543 | 20240308 | 111600 | 3481166100 | 43600 | 43550 | 43600 | 43550 | 789 |
| 544 | 20240308 | 111500 | 3446785650 | 43500 | 43500 | 43550 | 43450 | 586 |
| 545 | 20240308 | 111400 | 3421287850 | 43450 | 43450 | 43500 | 43450 | 561 |
| 546 | 20240308 | 111300 | 3396911100 | 43500 | 43500 | 43500 | 43400 | 340 |
| 547 | 20240308 | 111200 | 3382130050 | 43500 | 43450 | 43500 | 43450 | 116 |
| 548 | 20240308 | 111100 | 3377089800 | 43450 | 43400 | 43500 | 43400 | 523 |
| 549 | 20240308 | 111000 | 3354346300 | 43400 | 43500 | 43550 | 43400 | 470 |
| 550 | 20240308 | 110900 | 3333923200 | 43450 | 43500 | 43500 | 43450 | 266 |
| 551 | 20240308 | 110800 | 3322360550 | 43500 | 43550 | 43550 | 43500 | 110 |
| 552 | 20240308 | 110700 | 3317575150 | 43550 | 43550 | 43550 | 43550 | 430 |
| 553 | 20240308 | 110600 | 3298848650 | 43500 | 43550 | 43550 | 43500 | 131 |
| 554 | 20240308 | 110500 | 3293145050 | 43550 | 43500 | 43550 | 43500 | 324 |
| 555 | 20240308 | 110400 | 3279043200 | 43450 | 43400 | 43450 | 43400 | 219 |
| 556 | 20240308 | 110300 | 3269529850 | 43450 | 43400 | 43500 | 43400 | 311 |
| 557 | 20240308 | 110200 | 3256006700 | 43500 | 43500 | 43500 | 43400 | 377 |
| 558 | 20240308 | 110100 | 3239621750 | 43550 | 43550 | 43550 | 43500 | 1046 |
| 559 | 20240308 | 110000 | 3194085100 | 43550 | 43500 | 43550 | 43450 | 580 |
| 560 | 20240308 | 105900 | 3168861300 | 43450 | 43450 | 43450 | 43400 | 787 |
| 561 | 20240308 | 105800 | 3134667500 | 43450 | 43400 | 43450 | 43400 | 334 |
| 562 | 20240308 | 105700 | 3120171750 | 43400 | 43400 | 43450 | 43400 | 229 |
| 563 | 20240308 | 105600 | 3110232700 | 43400 | 43500 | 43500 | 43400 | 1071 |
| 564 | 20240308 | 105500 | 3063707850 | 43500 | 43500 | 43500 | 43450 | 264 |
| 565 | 20240308 | 105400 | 3052228300 | 43500 | 43500 | 43550 | 43500 | 677 |
| 566 | 20240308 | 105300 | 3022778750 | 43500 | 43500 | 43500 | 43500 | 1048 |
| 567 | 20240308 | 105200 | 2977190750 | 43500 | 43450 | 43500 | 43450 | 553 |
| 568 | 20240308 | 105100 | 2953135400 | 43500 | 43500 | 43550 | 43450 | 433 |
| 569 | 20240308 | 105000 | 2934300550 | 43500 | 43500 | 43550 | 43450 | 656 |
| 570 | 20240308 | 104900 | 2905767600 | 43500 | 43450 | 43550 | 43450 | 884 |
| 571 | 20240308 | 104800 | 2867308100 | 43450 | 43500 | 43500 | 43450 | 523 |
| 572 | 20240308 | 104700 | 2844560450 | 43500 | 43450 | 43500 | 43450 | 1128 |
| 573 | 20240308 | 104600 | 2795493700 | 43450 | 43450 | 43450 | 43400 | 1454 |
| 574 | 20240308 | 104500 | 2732318750 | 43450 | 43350 | 43500 | 43300 | 420 |
| 575 | 20240308 | 104400 | 2714076050 | 43450 | 43350 | 43450 | 43350 | 2431 |
| 576 | 20240308 | 104300 | 2608499750 | 43400 | 43400 | 43400 | 43350 | 733 |
| 577 | 20240308 | 104200 | 2576690000 | 43350 | 43400 | 43400 | 43350 | 238 |
| 578 | 20240308 | 104100 | 2566372550 | 43300 | 43300 | 43400 | 43300 | 723 |
| 579 | 20240308 | 104000 | 2535048200 | 43350 | 43350 | 43350 | 43350 | 4 |
| 580 | 20240308 | 103900 | 2534874800 | 43350 | 43300 | 43350 | 43300 | 146 |
| 581 | 20240308 | 103800 | 2528546000 | 43300 | 43300 | 43300 | 43300 | 205 |
| 582 | 20240308 | 103700 | 2519669500 | 43250 | 43250 | 43250 | 43250 | 51 |
| 583 | 20240308 | 103600 | 2517463750 | 43250 | 43250 | 43300 | 43250 | 107 |
| 584 | 20240308 | 103500 | 2512831350 | 43250 | 43300 | 43300 | 43250 | 143 |
| 585 | 20240308 | 103400 | 2506639500 | 43250 | 43250 | 43250 | 43250 | 639 |
| 586 | 20240308 | 103300 | 2479002750 | 43250 | 43250 | 43250 | 43250 | 1 |
| 587 | 20240308 | 103200 | 2478959500 | 43250 | 43200 | 43250 | 43200 | 212 |
| 588 | 20240308 | 103100 | 2469796450 | 43200 | 43200 | 43200 | 43200 | 80 |
| 589 | 20240308 | 103000 | 2466340450 | 43200 | 43200 | 43250 | 43200 | 86 |
| 590 | 20240308 | 102900 | 2462625200 | 43200 | 43250 | 43250 | 43200 | 717 |
| 591 | 20240308 | 102800 | 2431646050 | 43250 | 43250 | 43300 | 43200 | 339 |
| 592 | 20240308 | 102700 | 2416990600 | 43250 | 43300 | 43300 | 43250 | 450 |
| 593 | 20240308 | 102600 | 2397506350 | 43300 | 43350 | 43400 | 43300 | 407 |
| 594 | 20240308 | 102500 | 2379871450 | 43350 | 43400 | 43400 | 43350 | 147 |
| 595 | 20240308 | 102400 | 2373491800 | 43400 | 43400 | 43400 | 43400 | 4 |
| 596 | 20240308 | 102300 | 2373318200 | 43400 | 43400 | 43400 | 43400 | 5 |
| 597 | 20240308 | 102200 | 2373101200 | 43400 | 43400 | 43400 | 43350 | 422 |
| 598 | 20240308 | 102100 | 2354786800 | 43400 | 43350 | 43400 | 43350 | 116 |
| 599 | 20240308 | 102000 | 2349756700 | 43350 | 43350 | 43350 | 43350 | 2 |
| 600 | 20240308 | 101900 | 2349670000 | 43300 | 43250 | 43300 | 43250 | 164 |
| 601 | 20240308 | 101800 | 2342570050 | 43300 | 43300 | 43300 | 43300 | 82 |
| 602 | 20240308 | 101700 | 2339019450 | 43300 | 43250 | 43300 | 43200 | 2662 |
| 603 | 20240308 | 101600 | 2223871650 | 43250 | 43300 | 43300 | 43200 | 687 |
| 604 | 20240308 | 101500 | 2194156150 | 43250 | 43300 | 43300 | 43250 | 205 |
| 605 | 20240308 | 101400 | 2185281950 | 43300 | 43300 | 43300 | 43300 | 3 |
| 606 | 20240308 | 101300 | 2185152050 | 43250 | 43300 | 43300 | 43250 | 41 |
| 607 | 20240308 | 101200 | 2183377950 | 43350 | 43300 | 43350 | 43300 | 674 |
| 608 | 20240308 | 101100 | 2154185900 | 43300 | 43300 | 43350 | 43300 | 124 |
| 609 | 20240308 | 101000 | 2148816600 | 43300 | 43300 | 43300 | 43300 | 606 |
| 610 | 20240308 | 100900 | 2122576800 | 43250 | 43300 | 43300 | 43250 | 215 |
| 611 | 20240308 | 100800 | 2113272300 | 43300 | 43300 | 43300 | 43250 | 255 |
| 612 | 20240308 | 100700 | 2102240850 | 43250 | 43300 | 43300 | 43250 | 10 |
| 613 | 20240308 | 100600 | 2101808050 | 43250 | 43300 | 43300 | 43250 | 98 |
| 614 | 20240308 | 100500 | 2097564700 | 43300 | 43350 | 43350 | 43300 | 294 |
| 615 | 20240308 | 100400 | 2084822350 | 43250 | 43250 | 43350 | 43250 | 400 |
| 616 | 20240308 | 100300 | 2067522250 | 43250 | 43350 | 43350 | 43200 | 1321 |
| 617 | 20240308 | 100200 | 2010335100 | 43400 | 43400 | 43400 | 43350 | 150 |
| 618 | 20240308 | 100100 | 2003827900 | 43400 | 43400 | 43400 | 43350 | 124 |
| 619 | 20240308 | 100000 | 1998452300 | 43350 | 43400 | 43450 | 43350 | 454 |
| 620 | 20240308 | 095900 | 1978748650 | 43450 | 43350 | 43450 | 43350 | 875 |
| 621 | 20240308 | 095800 | 1940777650 | 43350 | 43300 | 43350 | 43300 | 975 |
| 622 | 20240308 | 095700 | 1898519250 | 43300 | 43300 | 43350 | 43300 | 181 |
| 623 | 20240308 | 095600 | 1890681900 | 43350 | 43300 | 43350 | 43300 | 119 |
| 624 | 20240308 | 095500 | 1885525350 | 43300 | 43300 | 43350 | 43300 | 299 |
| 625 | 20240308 | 095400 | 1872565350 | 43350 | 43300 | 43350 | 43300 | 520 |
| 626 | 20240308 | 095300 | 1850041550 | 43300 | 43250 | 43300 | 43250 | 302 |
| 627 | 20240308 | 095200 | 1836968600 | 43300 | 43300 | 43300 | 43250 | 149 |
| 628 | 20240308 | 095100 | 1830519400 | 43300 | 43300 | 43350 | 43250 | 1333 |
| 629 | 20240308 | 095000 | 1772744700 | 43350 | 43300 | 43350 | 43250 | 897 |
| 630 | 20240308 | 094900 | 1733899250 | 43350 | 43250 | 43350 | 43250 | 435 |
| 631 | 20240308 | 094800 | 1715065000 | 43250 | 43200 | 43250 | 43150 | 108 |
| 632 | 20240308 | 094700 | 1710394900 | 43200 | 43100 | 43200 | 43100 | 607 |
| 633 | 20240308 | 094600 | 1684187500 | 43100 | 43100 | 43150 | 43100 | 13 |
| 634 | 20240308 | 094500 | 1683626900 | 43100 | 43150 | 43150 | 43100 | 408 |
| 635 | 20240308 | 094400 | 1666030300 | 43200 | 43250 | 43250 | 43150 | 270 |
| 636 | 20240308 | 094300 | 1654366850 | 43250 | 43250 | 43250 | 43200 | 24 |
| 637 | 20240308 | 094200 | 1653329600 | 43250 | 43250 | 43250 | 43250 | 92 |
| 638 | 20240308 | 094100 | 1649350600 | 43250 | 43200 | 43250 | 43200 | 79 |
| 639 | 20240308 | 094000 | 1645937500 | 43200 | 43250 | 43250 | 43100 | 105 |
| 640 | 20240308 | 093900 | 1641399300 | 43250 | 43150 | 43250 | 43150 | 263 |
| 641 | 20240308 | 093800 | 1630042550 | 43200 | 43200 | 43200 | 43200 | 24 |
| 642 | 20240308 | 093700 | 1629005750 | 43200 | 43100 | 43200 | 43100 | 475 |
| 643 | 20240308 | 093600 | 1608529400 | 43100 | 43150 | 43150 | 43100 | 247 |
| 644 | 20240308 | 093500 | 1597875850 | 43150 | 43200 | 43200 | 43100 | 781 |
| 645 | 20240308 | 093400 | 1564197350 | 43200 | 43200 | 43200 | 43200 | 125 |
| 646 | 20240308 | 093300 | 1558797350 | 43200 | 43200 | 43250 | 43200 | 77 |
| 647 | 20240308 | 093200 | 1555469100 | 43250 | 43100 | 43250 | 43100 | 145 |
| 648 | 20240308 | 093100 | 1549201950 | 43000 | 43100 | 43200 | 43000 | 5263 |
| 649 | 20240308 | 093000 | 1322789750 | 43100 | 43050 | 43150 | 43000 | 1183 |
| 650 | 20240308 | 092900 | 1271839000 | 43100 | 43100 | 43200 | 43100 | 203 |
| 651 | 20240308 | 092800 | 1263085800 | 43100 | 43100 | 43150 | 43050 | 644 |
| 652 | 20240308 | 092700 | 1235328350 | 43250 | 43100 | 43250 | 43100 | 146 |
| 653 | 20240308 | 092600 | 1229035600 | 43100 | 43100 | 43200 | 43100 | 1094 |
| 654 | 20240308 | 092500 | 1181841350 | 43150 | 43150 | 43200 | 43100 | 324 |
| 655 | 20240308 | 092400 | 1167864450 | 43200 | 43100 | 43200 | 43100 | 539 |
| 656 | 20240308 | 092300 | 1144608450 | 43150 | 43150 | 43200 | 43100 | 338 |
| 657 | 20240308 | 092200 | 1130025450 | 43100 | 43300 | 43350 | 43100 | 1603 |
| 658 | 20240308 | 092100 | 1060790650 | 43350 | 43250 | 43350 | 43200 | 1485 |
| 659 | 20240308 | 092000 | 996566450 | 43250 | 43400 | 43400 | 43250 | 1838 |
| 660 | 20240308 | 091900 | 916974350 | 43400 | 43400 | 43400 | 43300 | 1521 |
| 661 | 20240308 | 091800 | 851042600 | 43400 | 43400 | 43450 | 43350 | 1254 |
| 662 | 20240308 | 091700 | 796632450 | 43400 | 43550 | 43550 | 43400 | 492 |
| 663 | 20240308 | 091600 | 775250550 | 43550 | 43500 | 43550 | 43450 | 429 |
| 664 | 20240308 | 091500 | 756576950 | 43500 | 43450 | 43550 | 43450 | 460 |
| 665 | 20240308 | 091400 | 736564400 | 43450 | 43400 | 43450 | 43400 | 371 |
| 666 | 20240308 | 091300 | 720446900 | 43400 | 43350 | 43400 | 43350 | 374 |
| 667 | 20240308 | 091200 | 704226050 | 43300 | 43300 | 43400 | 43300 | 264 |
| 668 | 20240308 | 091100 | 692784200 | 43350 | 43450 | 43450 | 43300 | 592 |
| 669 | 20240308 | 091000 | 667127900 | 43450 | 43300 | 43450 | 43250 | 1670 |
| 670 | 20240308 | 090900 | 594737750 | 43300 | 43350 | 43350 | 43300 | 57 |
| 671 | 20240308 | 090800 | 592269350 | 43350 | 43300 | 43350 | 43200 | 1644 |
| 672 | 20240308 | 090700 | 521105900 | 43250 | 43300 | 43350 | 43250 | 157 |
| 673 | 20240308 | 090600 | 514312100 | 43200 | 43250 | 43300 | 43200 | 2600 |
| 674 | 20240308 | 090500 | 401858300 | 43250 | 43350 | 43400 | 43250 | 1230 |
| 675 | 20240308 | 090400 | 348605650 | 43350 | 43450 | 43450 | 43350 | 891 |
| 676 | 20240308 | 090300 | 309945050 | 43450 | 43450 | 43500 | 43400 | 600 |
| 677 | 20240308 | 090200 | 283867850 | 43400 | 43350 | 43450 | 43350 | 217 |
| 678 | 20240308 | 090100 | 274444200 | 43500 | 43550 | 43600 | 43300 | 1241 |
| 679 | 20240308 | 090000 | 220458300 | 43550 | 43250 | 43600 | 43250 | 5081 |