36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 202200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 3 | 20240307 | 202100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240307 | 202000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240307 | 201900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240307 | 201800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240307 | 201700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240307 | 201600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240307 | 201500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240307 | 201400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240307 | 201300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240307 | 201200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240307 | 201100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240307 | 201000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240307 | 200900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240307 | 200800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240307 | 200700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240307 | 200600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240307 | 200500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240307 | 200400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240307 | 200300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240307 | 200200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240307 | 200100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240307 | 200000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240307 | 195900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240307 | 195800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240307 | 195700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240307 | 195600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240307 | 195500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240307 | 195400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240307 | 195300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240307 | 195200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 33 | 20240307 | 195100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240307 | 195000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240307 | 194900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240307 | 194800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240307 | 194700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240307 | 194600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240307 | 194500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240307 | 194400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240307 | 194300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240307 | 194200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240307 | 194100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240307 | 194000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240307 | 193900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240307 | 193800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240307 | 193700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240307 | 193600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240307 | 193500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240307 | 193400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240307 | 193300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240307 | 193200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240307 | 193100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240307 | 193000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240307 | 192900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240307 | 192800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240307 | 192700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240307 | 192600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240307 | 192500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240307 | 192400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240307 | 192300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240307 | 192200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 63 | 20240307 | 192100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240307 | 192000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240307 | 191900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240307 | 191800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240307 | 191700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240307 | 191600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240307 | 191500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240307 | 191400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240307 | 191300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240307 | 191200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240307 | 191100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240307 | 191000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240307 | 190900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240307 | 190800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240307 | 190700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240307 | 190600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240307 | 190500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240307 | 190400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240307 | 190300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240307 | 190200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240307 | 190100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240307 | 190000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240307 | 185900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240307 | 185800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240307 | 185700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240307 | 185600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240307 | 185500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240307 | 185400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240307 | 185300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240307 | 185200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 93 | 20240307 | 185100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240307 | 185000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240307 | 184900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240307 | 184800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240307 | 184700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240307 | 184600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240307 | 184500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240307 | 184400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240307 | 184300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240307 | 184200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240307 | 184100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240307 | 184000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240307 | 183900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240307 | 183800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240307 | 183700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240307 | 183600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240307 | 183500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240307 | 183400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240307 | 183300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240307 | 183200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240307 | 183100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240307 | 183000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240307 | 182900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240307 | 182800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240307 | 182700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240307 | 182600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240307 | 182500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240307 | 182400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240307 | 182300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240307 | 182200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 123 | 20240307 | 182100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240307 | 182000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240307 | 181900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240307 | 181800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240307 | 181700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240307 | 181600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240307 | 181500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240307 | 181400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240307 | 181300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240307 | 181200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240307 | 181100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240307 | 181000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240307 | 180900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240307 | 180800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240307 | 180700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240307 | 180600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240307 | 180500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240307 | 180400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240307 | 180300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240307 | 180200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240307 | 180100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240307 | 180000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240307 | 175900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240307 | 175800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240307 | 175700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240307 | 175600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240307 | 175500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240307 | 175400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240307 | 175300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240307 | 175200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 153 | 20240307 | 175100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240307 | 175000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240307 | 174900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240307 | 174800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240307 | 174700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240307 | 174600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240307 | 174500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240307 | 174400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240307 | 174300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240307 | 174200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240307 | 174100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240307 | 174000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240307 | 173900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240307 | 173800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240307 | 173700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240307 | 173600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240307 | 173500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240307 | 173400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240307 | 173300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240307 | 173200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240307 | 173100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240307 | 173000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240307 | 172900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240307 | 172800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240307 | 172700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240307 | 172600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240307 | 172500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240307 | 172400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240307 | 172300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240307 | 172200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 183 | 20240307 | 172100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240307 | 172000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240307 | 171900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240307 | 171800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240307 | 171700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240307 | 171600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240307 | 171500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240307 | 171400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240307 | 171300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240307 | 171200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240307 | 171100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240307 | 171000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240307 | 170900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240307 | 170800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240307 | 170700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240307 | 170600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240307 | 170500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240307 | 170400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240307 | 170300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240307 | 170200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240307 | 170100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240307 | 170000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240307 | 165900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240307 | 165800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240307 | 165700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240307 | 165600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240307 | 165500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240307 | 165400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240307 | 165300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240307 | 165200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 213 | 20240307 | 165100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240307 | 165000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240307 | 164900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240307 | 164800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240307 | 164700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240307 | 164600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240307 | 164500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240307 | 164400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240307 | 164300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240307 | 164200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240307 | 164100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240307 | 164000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240307 | 163900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240307 | 163800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240307 | 163700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240307 | 163600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240307 | 163500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240307 | 163400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240307 | 163300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240307 | 163200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240307 | 163100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240307 | 163000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240307 | 162900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240307 | 162800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240307 | 162700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240307 | 162600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240307 | 162500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240307 | 162400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240307 | 162300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240307 | 162200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 243 | 20240307 | 162100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240307 | 162000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240307 | 161900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240307 | 161800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240307 | 161700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240307 | 161600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240307 | 161500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240307 | 161400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240307 | 161300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240307 | 161200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240307 | 161100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240307 | 161000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240307 | 160900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240307 | 160800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240307 | 160700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240307 | 160600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240307 | 160500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240307 | 160400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240307 | 160300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240307 | 160200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240307 | 160100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240307 | 160000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240307 | 155900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240307 | 155800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240307 | 155700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240307 | 155600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20240307 | 155500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20240307 | 155400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240307 | 155300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240307 | 155200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 273 | 20240307 | 155100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240307 | 155000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240307 | 154900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240307 | 154800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240307 | 154700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240307 | 154600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240307 | 154500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240307 | 154400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20240307 | 154300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20240307 | 154200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240307 | 154100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240307 | 154000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240307 | 153900 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240307 | 153800 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240307 | 153700 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240307 | 153600 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20240307 | 153500 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20240307 | 153400 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20240307 | 153300 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20240307 | 153200 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20240307 | 153100 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20240307 | 153000 | 10139191750 | 44300 | 44300 | 44300 | 44300 | 2208 |
| 295 | 20240307 | 152900 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20240307 | 152800 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20240307 | 152700 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20240307 | 152600 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20240307 | 152500 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20240307 | 152400 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20240307 | 152300 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 302 | 20240307 | 152200 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 303 | 20240307 | 152100 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20240307 | 152000 | 10041377350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 305 | 20240307 | 151900 | 10041377350 | 44350 | 44400 | 44450 | 44350 | 111 |
| 306 | 20240307 | 151800 | 10036449400 | 44450 | 44350 | 44450 | 44300 | 368 |
| 307 | 20240307 | 151700 | 10020122500 | 44400 | 44400 | 44400 | 44400 | 72 |
| 308 | 20240307 | 151600 | 10016925700 | 44450 | 44500 | 44500 | 44450 | 206 |
| 309 | 20240307 | 151500 | 10007765250 | 44500 | 44500 | 44500 | 44450 | 160 |
| 310 | 20240307 | 151400 | 10000645600 | 44500 | 44500 | 44500 | 44500 | 150 |
| 311 | 20240307 | 151300 | 9993970600 | 44500 | 44500 | 44500 | 44500 | 101 |
| 312 | 20240307 | 151200 | 9989476100 | 44550 | 44500 | 44550 | 44500 | 68 |
| 313 | 20240307 | 151100 | 9986450050 | 44550 | 44550 | 44550 | 44500 | 287 |
| 314 | 20240307 | 151000 | 9973676700 | 44550 | 44550 | 44550 | 44500 | 62 |
| 315 | 20240307 | 150900 | 9970914750 | 44550 | 44550 | 44550 | 44500 | 12 |
| 316 | 20240307 | 150800 | 9970380300 | 44500 | 44550 | 44550 | 44500 | 54 |
| 317 | 20240307 | 150700 | 9967976800 | 44500 | 44500 | 44500 | 44500 | 3 |
| 318 | 20240307 | 150600 | 9967843300 | 44500 | 44550 | 44550 | 44500 | 300 |
| 319 | 20240307 | 150500 | 9954486900 | 44550 | 44600 | 44600 | 44550 | 29 |
| 320 | 20240307 | 150400 | 9953194250 | 44600 | 44600 | 44600 | 44600 | 11 |
| 321 | 20240307 | 150300 | 9952703650 | 44600 | 44550 | 44600 | 44550 | 22 |
| 322 | 20240307 | 150200 | 9951722950 | 44600 | 44700 | 44700 | 44600 | 27 |
| 323 | 20240307 | 150100 | 9950518150 | 44700 | 44700 | 44700 | 44700 | 25 |
| 324 | 20240307 | 150000 | 9949400650 | 44650 | 44600 | 44700 | 44600 | 104 |
| 325 | 20240307 | 145900 | 9944756950 | 44650 | 44750 | 44750 | 44650 | 131 |
| 326 | 20240307 | 145800 | 9938905350 | 44750 | 44700 | 44750 | 44650 | 157 |
| 327 | 20240307 | 145700 | 9931889400 | 44700 | 44700 | 44700 | 44700 | 31 |
| 328 | 20240307 | 145600 | 9930503700 | 44700 | 44700 | 44700 | 44700 | 8 |
| 329 | 20240307 | 145500 | 9930146100 | 44700 | 44600 | 44700 | 44600 | 115 |
| 330 | 20240307 | 145400 | 9925010850 | 44600 | 44600 | 44700 | 44600 | 53 |
| 331 | 20240307 | 145300 | 9922645150 | 44450 | 44450 | 44450 | 44450 | 0 |
| 332 | 20240307 | 145200 | 9922645150 | 44450 | 44500 | 44600 | 44450 | 99 |
| 333 | 20240307 | 145100 | 9918238400 | 44500 | 44500 | 44500 | 44500 | 15 |
| 334 | 20240307 | 145000 | 9917570900 | 44450 | 44450 | 44450 | 44450 | 4 |
| 335 | 20240307 | 144900 | 9917393100 | 44400 | 44400 | 44450 | 44400 | 309 |
| 336 | 20240307 | 144800 | 9903672500 | 44400 | 44600 | 44600 | 44400 | 263 |
| 337 | 20240307 | 144700 | 9891963300 | 44700 | 44650 | 44700 | 44650 | 23 |
| 338 | 20240307 | 144600 | 9890936300 | 44500 | 44450 | 44500 | 44450 | 214 |
| 339 | 20240307 | 144500 | 9881423300 | 44450 | 44450 | 44450 | 44450 | 27 |
| 340 | 20240307 | 144400 | 9880223150 | 44500 | 44500 | 44500 | 44500 | 31 |
| 341 | 20240307 | 144300 | 9878843650 | 44500 | 44600 | 44600 | 44500 | 120 |
| 342 | 20240307 | 144200 | 9873493300 | 44550 | 44550 | 44550 | 44550 | 2 |
| 343 | 20240307 | 144100 | 9873404200 | 44550 | 44500 | 44550 | 44500 | 32 |
| 344 | 20240307 | 144000 | 9871979200 | 44500 | 44550 | 44550 | 44500 | 28 |
| 345 | 20240307 | 143900 | 9870733100 | 44500 | 44400 | 44550 | 44400 | 146 |
| 346 | 20240307 | 143800 | 9864236150 | 44500 | 44550 | 44550 | 44450 | 80 |
| 347 | 20240307 | 143700 | 9860675800 | 44600 | 44400 | 44600 | 44400 | 41 |
| 348 | 20240307 | 143600 | 9858848900 | 44500 | 44450 | 44550 | 44450 | 484 |
| 349 | 20240307 | 143500 | 9837330500 | 44400 | 44450 | 44450 | 44400 | 78 |
| 350 | 20240307 | 143400 | 9833867100 | 44450 | 44450 | 44450 | 44400 | 160 |
| 351 | 20240307 | 143300 | 9826762800 | 44400 | 44450 | 44450 | 44400 | 39 |
| 352 | 20240307 | 143200 | 9825030650 | 44400 | 44400 | 44400 | 44400 | 58 |
| 353 | 20240307 | 143100 | 9822455450 | 44400 | 44400 | 44400 | 44400 | 73 |
| 354 | 20240307 | 143000 | 9819214250 | 44400 | 44350 | 44400 | 44350 | 14 |
| 355 | 20240307 | 142900 | 9818593300 | 44400 | 44350 | 44400 | 44300 | 605 |
| 356 | 20240307 | 142800 | 9791766200 | 44350 | 44350 | 44350 | 44350 | 310 |
| 357 | 20240307 | 142700 | 9778017700 | 44400 | 44450 | 44450 | 44400 | 140 |
| 358 | 20240307 | 142600 | 9771797400 | 44400 | 44450 | 44450 | 44400 | 240 |
| 359 | 20240307 | 142500 | 9761141050 | 44450 | 44450 | 44450 | 44450 | 438 |
| 360 | 20240307 | 142400 | 9741671950 | 44500 | 44550 | 44550 | 44500 | 125 |
| 361 | 20240307 | 142300 | 9736108000 | 44500 | 44500 | 44500 | 44500 | 1 |
| 362 | 20240307 | 142200 | 9736063500 | 44550 | 44600 | 44600 | 44550 | 174 |
| 363 | 20240307 | 142100 | 9728304650 | 44650 | 44650 | 44650 | 44650 | 30 |
| 364 | 20240307 | 142000 | 9726965150 | 44700 | 44750 | 44750 | 44700 | 237 |
| 365 | 20240307 | 141900 | 9716369950 | 44750 | 44750 | 44750 | 44750 | 38 |
| 366 | 20240307 | 141800 | 9714669450 | 44750 | 44650 | 44800 | 44650 | 143 |
| 367 | 20240307 | 141700 | 9708280350 | 44650 | 44650 | 44650 | 44650 | 2 |
| 368 | 20240307 | 141600 | 9708191050 | 44650 | 44650 | 44650 | 44650 | 8 |
| 369 | 20240307 | 141500 | 9707833850 | 44650 | 44650 | 44650 | 44650 | 10 |
| 370 | 20240307 | 141400 | 9707387350 | 44650 | 44650 | 44650 | 44650 | 175 |
| 371 | 20240307 | 141300 | 9699573600 | 44650 | 44650 | 44650 | 44650 | 1 |
| 372 | 20240307 | 141200 | 9699528950 | 44600 | 44650 | 44650 | 44600 | 101 |
| 373 | 20240307 | 141100 | 9695024300 | 44650 | 44600 | 44650 | 44600 | 10 |
| 374 | 20240307 | 141000 | 9694577900 | 44600 | 44500 | 44650 | 44500 | 64 |
| 375 | 20240307 | 140900 | 9691726850 | 44550 | 44550 | 44550 | 44550 | 136 |
| 376 | 20240307 | 140800 | 9685668050 | 44550 | 44600 | 44600 | 44550 | 27 |
| 377 | 20240307 | 140700 | 9684464950 | 44550 | 44600 | 44600 | 44550 | 402 |
| 378 | 20240307 | 140600 | 9666543150 | 44650 | 44650 | 44650 | 44650 | 51 |
| 379 | 20240307 | 140500 | 9664266000 | 44650 | 44650 | 44650 | 44650 | 0 |
| 380 | 20240307 | 140400 | 9664266000 | 44650 | 44550 | 44650 | 44550 | 130 |
| 381 | 20240307 | 140300 | 9658474400 | 44600 | 44600 | 44600 | 44600 | 121 |
| 382 | 20240307 | 140200 | 9653077800 | 44650 | 44750 | 44750 | 44650 | 633 |
| 383 | 20240307 | 140100 | 9624781450 | 44850 | 44800 | 44850 | 44800 | 84 |
| 384 | 20240307 | 140000 | 9621017750 | 44850 | 44900 | 44900 | 44850 | 56 |
| 385 | 20240307 | 135900 | 9618504750 | 44800 | 44850 | 44850 | 44800 | 50 |
| 386 | 20240307 | 135800 | 9616262950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 387 | 20240307 | 135700 | 9616262950 | 44850 | 44850 | 44850 | 44850 | 18 |
| 388 | 20240307 | 135600 | 9615455650 | 44950 | 44950 | 44950 | 44900 | 104 |
| 389 | 20240307 | 135500 | 9610784400 | 44900 | 44800 | 44900 | 44800 | 335 |
| 390 | 20240307 | 135400 | 9595774600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 391 | 20240307 | 135300 | 9595774600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 392 | 20240307 | 135200 | 9595774600 | 44750 | 44750 | 44800 | 44750 | 3 |
| 393 | 20240307 | 135100 | 9595640300 | 44800 | 44800 | 44800 | 44800 | 17 |
| 394 | 20240307 | 135000 | 9594878700 | 44850 | 44850 | 44850 | 44850 | 47 |
| 395 | 20240307 | 134900 | 9592770750 | 44900 | 44900 | 44900 | 44900 | 51 |
| 396 | 20240307 | 134800 | 9590480850 | 44950 | 44950 | 44950 | 44950 | 40 |
| 397 | 20240307 | 134700 | 9588682850 | 44950 | 44950 | 44950 | 44950 | 0 |
| 398 | 20240307 | 134600 | 9588682850 | 44950 | 44950 | 44950 | 44950 | 106 |
| 399 | 20240307 | 134500 | 9583918150 | 45000 | 44900 | 45000 | 44900 | 219 |
| 400 | 20240307 | 134400 | 9574063550 | 45000 | 45000 | 45000 | 44950 | 11 |
| 401 | 20240307 | 134300 | 9573568600 | 44900 | 45000 | 45000 | 44900 | 213 |
| 402 | 20240307 | 134200 | 9563995250 | 45000 | 45000 | 45000 | 45000 | 25 |
| 403 | 20240307 | 134100 | 9562870250 | 45000 | 44950 | 45000 | 44950 | 139 |
| 404 | 20240307 | 134000 | 9556615300 | 45000 | 45000 | 45000 | 44950 | 151 |
| 405 | 20240307 | 133900 | 9549820550 | 45000 | 44950 | 45000 | 44950 | 100 |
| 406 | 20240307 | 133800 | 9545325500 | 44900 | 44950 | 44950 | 44900 | 196 |
| 407 | 20240307 | 133700 | 9536515800 | 44950 | 44850 | 44950 | 44850 | 204 |
| 408 | 20240307 | 133600 | 9527361100 | 44850 | 44800 | 44850 | 44800 | 233 |
| 409 | 20240307 | 133500 | 9516917700 | 44700 | 44700 | 44700 | 44700 | 10 |
| 410 | 20240307 | 133400 | 9516470700 | 44700 | 44700 | 44700 | 44700 | 50 |
| 411 | 20240307 | 133300 | 9514235700 | 44700 | 44700 | 44700 | 44700 | 1390 |
| 412 | 20240307 | 133200 | 9452102700 | 44700 | 44650 | 44700 | 44650 | 37 |
| 413 | 20240307 | 133100 | 9450449300 | 44650 | 44650 | 44650 | 44650 | 93 |
| 414 | 20240307 | 133000 | 9446296850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 415 | 20240307 | 132900 | 9446296850 | 44650 | 44650 | 44650 | 44650 | 80 |
| 416 | 20240307 | 132800 | 9442724850 | 44650 | 44650 | 44650 | 44650 | 170 |
| 417 | 20240307 | 132700 | 9435134350 | 44650 | 44650 | 44650 | 44650 | 55 |
| 418 | 20240307 | 132600 | 9432678600 | 44650 | 44700 | 44700 | 44650 | 111 |
| 419 | 20240307 | 132500 | 9427722400 | 44700 | 44700 | 44700 | 44700 | 87 |
| 420 | 20240307 | 132400 | 9423833500 | 44650 | 44650 | 44650 | 44650 | 2 |
| 421 | 20240307 | 132300 | 9423744200 | 44700 | 44700 | 44700 | 44700 | 147 |
| 422 | 20240307 | 132200 | 9417173300 | 44750 | 44850 | 44850 | 44750 | 247 |
| 423 | 20240307 | 132100 | 9406113550 | 44800 | 44800 | 44800 | 44800 | 104 |
| 424 | 20240307 | 132000 | 9401454350 | 44800 | 44850 | 44850 | 44800 | 129 |
| 425 | 20240307 | 131900 | 9395671200 | 44850 | 44850 | 44850 | 44850 | 1 |
| 426 | 20240307 | 131800 | 9395626350 | 44800 | 44800 | 44800 | 44800 | 51 |
| 427 | 20240307 | 131700 | 9393341550 | 44700 | 44700 | 44700 | 44700 | 153 |
| 428 | 20240307 | 131600 | 9386502450 | 44700 | 44700 | 44700 | 44650 | 59 |
| 429 | 20240307 | 131500 | 9383865300 | 44700 | 44700 | 44700 | 44650 | 78 |
| 430 | 20240307 | 131400 | 9380381800 | 44700 | 44700 | 44700 | 44700 | 7 |
| 431 | 20240307 | 131300 | 9380068900 | 44650 | 44650 | 44650 | 44650 | 1 |
| 432 | 20240307 | 131200 | 9380024250 | 44700 | 44750 | 44750 | 44700 | 400 |
| 433 | 20240307 | 131100 | 9362135200 | 44850 | 44850 | 44850 | 44800 | 163 |
| 434 | 20240307 | 131000 | 9354825950 | 44850 | 44950 | 44950 | 44850 | 347 |
| 435 | 20240307 | 130900 | 9339262500 | 44850 | 44850 | 44850 | 44850 | 147 |
| 436 | 20240307 | 130800 | 9332669550 | 44850 | 44900 | 44900 | 44850 | 435 |
| 437 | 20240307 | 130700 | 9313143900 | 44900 | 44950 | 44950 | 44900 | 219 |
| 438 | 20240307 | 130600 | 9303310250 | 44900 | 44850 | 44900 | 44850 | 96 |
| 439 | 20240307 | 130500 | 9299001700 | 44850 | 44800 | 44850 | 44800 | 317 |
| 440 | 20240307 | 130400 | 9284796750 | 44750 | 44800 | 44800 | 44750 | 38 |
| 441 | 20240307 | 130300 | 9283095050 | 44800 | 44800 | 44800 | 44800 | 67 |
| 442 | 20240307 | 130200 | 9280093450 | 44800 | 44800 | 44800 | 44800 | 142 |
| 443 | 20240307 | 130100 | 9273731850 | 44800 | 44750 | 44800 | 44750 | 12 |
| 444 | 20240307 | 130000 | 9273194350 | 44750 | 44750 | 44750 | 44750 | 7 |
| 445 | 20240307 | 125900 | 9272881100 | 44750 | 44750 | 44750 | 44750 | 122 |
| 446 | 20240307 | 125800 | 9267421600 | 44800 | 44800 | 44800 | 44800 | 30 |
| 447 | 20240307 | 125700 | 9266077600 | 44800 | 44800 | 44800 | 44800 | 0 |
| 448 | 20240307 | 125600 | 9266077600 | 44800 | 44800 | 44800 | 44800 | 1 |
| 449 | 20240307 | 125500 | 9266032800 | 44750 | 44750 | 44750 | 44750 | 51 |
| 450 | 20240307 | 125400 | 9263750550 | 44750 | 44750 | 44800 | 44750 | 396 |
| 451 | 20240307 | 125300 | 9246010950 | 44700 | 44700 | 44750 | 44700 | 380 |
| 452 | 20240307 | 125200 | 9229011000 | 44700 | 44600 | 44700 | 44600 | 117 |
| 453 | 20240307 | 125100 | 9223781250 | 44650 | 44550 | 44650 | 44550 | 287 |
| 454 | 20240307 | 125000 | 9210975000 | 44550 | 44550 | 44550 | 44550 | 154 |
| 455 | 20240307 | 124900 | 9204114300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 456 | 20240307 | 124800 | 9204114300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 457 | 20240307 | 124700 | 9204114300 | 44450 | 44450 | 44450 | 44450 | 33 |
| 458 | 20240307 | 124600 | 9202647450 | 44450 | 44450 | 44450 | 44450 | 0 |
| 459 | 20240307 | 124500 | 9202647450 | 44450 | 44550 | 44550 | 44450 | 248 |
| 460 | 20240307 | 124400 | 9191609900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 461 | 20240307 | 124300 | 9191609900 | 44500 | 44500 | 44500 | 44500 | 28 |
| 462 | 20240307 | 124200 | 9190363900 | 44400 | 44400 | 44400 | 44400 | 10 |
| 463 | 20240307 | 124100 | 9189919900 | 44400 | 44450 | 44500 | 44400 | 426 |
| 464 | 20240307 | 124000 | 9170975100 | 44450 | 44450 | 44450 | 44450 | 55 |
| 465 | 20240307 | 123900 | 9168530350 | 44500 | 44450 | 44500 | 44450 | 3 |
| 466 | 20240307 | 123800 | 9168396950 | 44450 | 44450 | 44450 | 44450 | 23 |
| 467 | 20240307 | 123700 | 9167374600 | 44500 | 44500 | 44500 | 44500 | 48 |
| 468 | 20240307 | 123600 | 9165238600 | 44500 | 44550 | 44550 | 44500 | 224 |
| 469 | 20240307 | 123500 | 9155261900 | 44500 | 44450 | 44500 | 44450 | 66 |
| 470 | 20240307 | 123400 | 9152327400 | 44450 | 44350 | 44450 | 44350 | 28 |
| 471 | 20240307 | 123300 | 9151083500 | 44350 | 44400 | 44400 | 44350 | 255 |
| 472 | 20240307 | 123200 | 9139765000 | 44400 | 44450 | 44450 | 44400 | 12 |
| 473 | 20240307 | 123100 | 9139231650 | 44400 | 44400 | 44400 | 44400 | 13 |
| 474 | 20240307 | 123000 | 9138654450 | 44400 | 44550 | 44550 | 44250 | 790 |
| 475 | 20240307 | 122900 | 9103575150 | 44550 | 44600 | 44600 | 44550 | 299 |
| 476 | 20240307 | 122800 | 9090252750 | 44550 | 44550 | 44550 | 44550 | 7 |
| 477 | 20240307 | 122700 | 9089940900 | 44550 | 44550 | 44550 | 44550 | 348 |
| 478 | 20240307 | 122600 | 9074437500 | 44550 | 44600 | 44600 | 44550 | 322 |
| 479 | 20240307 | 122500 | 9060088650 | 44600 | 44650 | 44650 | 44600 | 124 |
| 480 | 20240307 | 122400 | 9054555750 | 44600 | 44550 | 44600 | 44550 | 11 |
| 481 | 20240307 | 122300 | 9054065550 | 44500 | 44500 | 44500 | 44500 | 52 |
| 482 | 20240307 | 122200 | 9051751550 | 44500 | 44500 | 44500 | 44500 | 1 |
| 483 | 20240307 | 122100 | 9051707050 | 44500 | 44650 | 44650 | 44500 | 314 |
| 484 | 20240307 | 122000 | 9037716050 | 44650 | 44650 | 44650 | 44650 | 37 |
| 485 | 20240307 | 121900 | 9036064000 | 44600 | 44600 | 44650 | 44600 | 241 |
| 486 | 20240307 | 121800 | 9025305400 | 44600 | 44500 | 44600 | 44500 | 42 |
| 487 | 20240307 | 121700 | 9023432750 | 44500 | 44500 | 44550 | 44500 | 52 |
| 488 | 20240307 | 121600 | 9021116650 | 44500 | 44400 | 44500 | 44400 | 91 |
| 489 | 20240307 | 121500 | 9017076150 | 44350 | 44350 | 44350 | 44350 | 55 |
| 490 | 20240307 | 121400 | 9014636900 | 44350 | 44350 | 44400 | 44350 | 22 |
| 491 | 20240307 | 121300 | 9013660250 | 44400 | 44400 | 44400 | 44400 | 147 |
| 492 | 20240307 | 121200 | 9007133450 | 44400 | 44300 | 44500 | 44300 | 102 |
| 493 | 20240307 | 121100 | 9002602500 | 44300 | 44250 | 44300 | 44250 | 54 |
| 494 | 20240307 | 121000 | 9000211900 | 44250 | 44250 | 44250 | 44250 | 536 |
| 495 | 20240307 | 120900 | 8976493900 | 44250 | 44250 | 44250 | 44250 | 146 |
| 496 | 20240307 | 120800 | 8970033400 | 44300 | 44300 | 44300 | 44250 | 1158 |
| 497 | 20240307 | 120700 | 8918740000 | 44350 | 44350 | 44350 | 44300 | 269 |
| 498 | 20240307 | 120600 | 8906810100 | 44350 | 44500 | 44500 | 44350 | 924 |
| 499 | 20240307 | 120500 | 8865824550 | 44550 | 44600 | 44600 | 44550 | 221 |
| 500 | 20240307 | 120400 | 8855978600 | 44500 | 44500 | 44500 | 44450 | 302 |
| 501 | 20240307 | 120300 | 8842540600 | 44500 | 44450 | 44500 | 44450 | 12 |
| 502 | 20240307 | 120200 | 8842007100 | 44350 | 44400 | 44400 | 44350 | 211 |
| 503 | 20240307 | 120100 | 8832646700 | 44400 | 44400 | 44450 | 44400 | 90 |
| 504 | 20240307 | 120000 | 8828648750 | 44400 | 44400 | 44400 | 44400 | 23 |
| 505 | 20240307 | 115900 | 8827627550 | 44450 | 44450 | 44450 | 44450 | 30 |
| 506 | 20240307 | 115800 | 8826294050 | 44450 | 44500 | 44500 | 44450 | 101 |
| 507 | 20240307 | 115700 | 8821804300 | 44500 | 44500 | 44500 | 44500 | 20 |
| 508 | 20240307 | 115600 | 8820914300 | 44500 | 44500 | 44500 | 44500 | 223 |
| 509 | 20240307 | 115500 | 8810990800 | 44500 | 44500 | 44500 | 44500 | 281 |
| 510 | 20240307 | 115400 | 8798486300 | 44500 | 44600 | 44600 | 44500 | 18 |
| 511 | 20240307 | 115300 | 8797684800 | 44450 | 44450 | 44450 | 44450 | 139 |
| 512 | 20240307 | 115200 | 8791506250 | 44450 | 44550 | 44550 | 44450 | 178 |
| 513 | 20240307 | 115100 | 8783581650 | 44600 | 44550 | 44600 | 44550 | 98 |
| 514 | 20240307 | 115000 | 8779211950 | 44600 | 44600 | 44600 | 44550 | 46 |
| 515 | 20240307 | 114900 | 8777160850 | 44600 | 44550 | 44600 | 44550 | 41 |
| 516 | 20240307 | 114800 | 8775333800 | 44550 | 44550 | 44550 | 44500 | 60 |
| 517 | 20240307 | 114700 | 8772661600 | 44500 | 44500 | 44500 | 44500 | 5 |
| 518 | 20240307 | 114600 | 8772439100 | 44500 | 44550 | 44550 | 44500 | 21 |
| 519 | 20240307 | 114500 | 8771503650 | 44550 | 44500 | 44550 | 44500 | 28 |
| 520 | 20240307 | 114400 | 8770256500 | 44500 | 44450 | 44500 | 44450 | 206 |
| 521 | 20240307 | 114300 | 8761094300 | 44450 | 44450 | 44450 | 44450 | 21 |
| 522 | 20240307 | 114200 | 8760160850 | 44450 | 44400 | 44450 | 44400 | 43 |
| 523 | 20240307 | 114100 | 8758251550 | 44400 | 44450 | 44450 | 44400 | 118 |
| 524 | 20240307 | 114000 | 8753008450 | 44550 | 44400 | 44550 | 44400 | 577 |
| 525 | 20240307 | 113900 | 8727389100 | 44450 | 44400 | 44450 | 44400 | 199 |
| 526 | 20240307 | 113800 | 8718553400 | 44400 | 44400 | 44450 | 44350 | 270 |
| 527 | 20240307 | 113700 | 8706568700 | 44400 | 44550 | 44600 | 44400 | 1247 |
| 528 | 20240307 | 113600 | 8651074850 | 44550 | 44600 | 44600 | 44550 | 1145 |
| 529 | 20240307 | 113500 | 8600063800 | 44550 | 44550 | 44600 | 44550 | 903 |
| 530 | 20240307 | 113400 | 8559829150 | 44550 | 44600 | 44600 | 44550 | 602 |
| 531 | 20240307 | 113300 | 8533004550 | 44650 | 44650 | 44650 | 44600 | 1348 |
| 532 | 20240307 | 113200 | 8472871900 | 44650 | 44700 | 44700 | 44650 | 453 |
| 533 | 20240307 | 113100 | 8452645300 | 44700 | 44750 | 44750 | 44700 | 293 |
| 534 | 20240307 | 113000 | 8439547700 | 44750 | 44800 | 44800 | 44750 | 279 |
| 535 | 20240307 | 112900 | 8427057450 | 44800 | 44800 | 44800 | 44750 | 95 |
| 536 | 20240307 | 112800 | 8422803950 | 44800 | 44750 | 44950 | 44750 | 161 |
| 537 | 20240307 | 112700 | 8415591700 | 44750 | 44850 | 44850 | 44750 | 2 |
| 538 | 20240307 | 112600 | 8415502100 | 44950 | 44850 | 44950 | 44800 | 126 |
| 539 | 20240307 | 112500 | 8409856050 | 44850 | 44900 | 44900 | 44850 | 87 |
| 540 | 20240307 | 112400 | 8405951150 | 45000 | 44900 | 45000 | 44900 | 217 |
| 541 | 20240307 | 112300 | 8396206150 | 44900 | 44750 | 44900 | 44750 | 71 |
| 542 | 20240307 | 112200 | 8393024700 | 44800 | 44800 | 44800 | 44800 | 32 |
| 543 | 20240307 | 112100 | 8391591100 | 44800 | 44800 | 44800 | 44800 | 6 |
| 544 | 20240307 | 112000 | 8391322300 | 44800 | 44750 | 44800 | 44750 | 60 |
| 545 | 20240307 | 111900 | 8388637050 | 44750 | 44850 | 44850 | 44750 | 188 |
| 546 | 20240307 | 111800 | 8380211950 | 44900 | 44900 | 44900 | 44900 | 76 |
| 547 | 20240307 | 111700 | 8376799550 | 44950 | 44950 | 44950 | 44900 | 8 |
| 548 | 20240307 | 111600 | 8376440150 | 44900 | 44950 | 44950 | 44900 | 15 |
| 549 | 20240307 | 111500 | 8375766600 | 44950 | 44950 | 44950 | 44950 | 6 |
| 550 | 20240307 | 111400 | 8375496900 | 44950 | 45000 | 45050 | 44950 | 397 |
| 551 | 20240307 | 111300 | 8357631500 | 45000 | 45000 | 45000 | 44950 | 31 |
| 552 | 20240307 | 111200 | 8356236550 | 44950 | 44950 | 44950 | 44950 | 0 |
| 553 | 20240307 | 111100 | 8356236550 | 44950 | 44950 | 44950 | 44950 | 4 |
| 554 | 20240307 | 111000 | 8356056750 | 44850 | 44900 | 44900 | 44850 | 13 |
| 555 | 20240307 | 110900 | 8355473550 | 44850 | 44750 | 44950 | 44750 | 161 |
| 556 | 20240307 | 110800 | 8348262600 | 44800 | 44800 | 44800 | 44800 | 36 |
| 557 | 20240307 | 110700 | 8346649800 | 44900 | 44950 | 44950 | 44900 | 110 |
| 558 | 20240307 | 110600 | 8341706400 | 44900 | 45100 | 45100 | 44900 | 360 |
| 559 | 20240307 | 110500 | 8325502950 | 45100 | 45050 | 45100 | 45050 | 342 |
| 560 | 20240307 | 110400 | 8310089800 | 45100 | 44900 | 45100 | 44900 | 295 |
| 561 | 20240307 | 110300 | 8296812050 | 44900 | 44850 | 44950 | 44850 | 178 |
| 562 | 20240307 | 110200 | 8288820050 | 44800 | 44800 | 44900 | 44800 | 191 |
| 563 | 20240307 | 110100 | 8280257700 | 44800 | 44700 | 44850 | 44700 | 281 |
| 564 | 20240307 | 110000 | 8267665550 | 44750 | 44750 | 44750 | 44750 | 45 |
| 565 | 20240307 | 105900 | 8265651800 | 44600 | 44700 | 44700 | 44600 | 293 |
| 566 | 20240307 | 105800 | 8252580850 | 44700 | 44800 | 44800 | 44700 | 1037 |
| 567 | 20240307 | 105700 | 8206192650 | 44750 | 44700 | 44800 | 44700 | 80 |
| 568 | 20240307 | 105600 | 8202615150 | 44600 | 44800 | 44800 | 44600 | 473 |
| 569 | 20240307 | 105500 | 8181503200 | 44900 | 44850 | 44900 | 44800 | 93 |
| 570 | 20240307 | 105400 | 8177334350 | 44850 | 44800 | 44850 | 44750 | 6 |
| 571 | 20240307 | 105300 | 8177065550 | 44950 | 44700 | 44950 | 44650 | 228 |
| 572 | 20240307 | 105200 | 8166875300 | 44700 | 44800 | 44800 | 44700 | 85 |
| 573 | 20240307 | 105100 | 8163072300 | 44800 | 44850 | 44850 | 44800 | 77 |
| 574 | 20240307 | 105000 | 8159621950 | 44950 | 44600 | 45100 | 44550 | 925 |
| 575 | 20240307 | 104900 | 8118031750 | 44550 | 45900 | 45950 | 44550 | 8461 |
| 576 | 20240307 | 104800 | 7738515450 | 45900 | 44800 | 46000 | 44800 | 5249 |
| 577 | 20240307 | 104700 | 7499394850 | 44850 | 44850 | 44850 | 44850 | 22 |
| 578 | 20240307 | 104600 | 7498408150 | 44850 | 44700 | 44950 | 44700 | 257 |
| 579 | 20240307 | 104500 | 7486915900 | 44700 | 44700 | 44700 | 44650 | 243 |
| 580 | 20240307 | 104400 | 7476054800 | 44650 | 44650 | 44650 | 44650 | 117 |
| 581 | 20240307 | 104300 | 7470830750 | 44700 | 44700 | 44750 | 44700 | 1057 |
| 582 | 20240307 | 104200 | 7423582800 | 44750 | 44750 | 44750 | 44750 | 186 |
| 583 | 20240307 | 104100 | 7415259300 | 44750 | 44950 | 44950 | 44750 | 139 |
| 584 | 20240307 | 104000 | 7409035250 | 44800 | 44800 | 44850 | 44800 | 188 |
| 585 | 20240307 | 103900 | 7400611800 | 44800 | 44950 | 44950 | 44800 | 183 |
| 586 | 20240307 | 103800 | 7392409850 | 44950 | 44900 | 44950 | 44850 | 49 |
| 587 | 20240307 | 103700 | 7390210850 | 45000 | 44950 | 45100 | 44950 | 304 |
| 588 | 20240307 | 103600 | 7376540300 | 44950 | 44950 | 45100 | 44950 | 218 |
| 589 | 20240307 | 103500 | 7366726600 | 45050 | 45200 | 45200 | 44950 | 305 |
| 590 | 20240307 | 103400 | 7352961100 | 45100 | 44900 | 45100 | 44850 | 1100 |
| 591 | 20240307 | 103300 | 7303408800 | 44900 | 44900 | 44900 | 44850 | 86 |
| 592 | 20240307 | 103200 | 7299548450 | 44850 | 44850 | 44900 | 44850 | 125 |
| 593 | 20240307 | 103100 | 7293936700 | 44850 | 44850 | 44850 | 44850 | 5 |
| 594 | 20240307 | 103000 | 7293712450 | 44850 | 44900 | 44900 | 44750 | 158 |
| 595 | 20240307 | 102900 | 7286630150 | 44900 | 44900 | 44950 | 44900 | 95 |
| 596 | 20240307 | 102800 | 7282364550 | 44900 | 45050 | 45100 | 44900 | 265 |
| 597 | 20240307 | 102700 | 7270446200 | 45050 | 45050 | 45050 | 45050 | 186 |
| 598 | 20240307 | 102600 | 7262066900 | 45050 | 45050 | 45100 | 45050 | 216 |
| 599 | 20240307 | 102500 | 7252326300 | 45000 | 44850 | 45000 | 44800 | 499 |
| 600 | 20240307 | 102400 | 7229917850 | 44850 | 44850 | 44850 | 44700 | 356 |
| 601 | 20240307 | 102300 | 7213966250 | 44800 | 44750 | 44850 | 44750 | 730 |
| 602 | 20240307 | 102200 | 7181261850 | 44750 | 44800 | 44850 | 44750 | 473 |
| 603 | 20240307 | 102100 | 7160069500 | 44850 | 44700 | 44850 | 44700 | 74 |
| 604 | 20240307 | 102000 | 7156758800 | 44700 | 44750 | 45000 | 44700 | 724 |
| 605 | 20240307 | 101900 | 7124391600 | 44850 | 44750 | 44850 | 44700 | 360 |
| 606 | 20240307 | 101800 | 7108293950 | 44750 | 45000 | 45000 | 44750 | 1086 |
| 607 | 20240307 | 101700 | 7059664500 | 45000 | 44900 | 45000 | 44850 | 168 |
| 608 | 20240307 | 101600 | 7052127100 | 44900 | 44900 | 45000 | 44900 | 629 |
| 609 | 20240307 | 101500 | 7023884100 | 44900 | 45050 | 45050 | 44900 | 7720 |
| 610 | 20240307 | 101400 | 6676683000 | 45100 | 45100 | 45150 | 45100 | 966 |
| 611 | 20240307 | 101300 | 6633115950 | 45100 | 45150 | 45150 | 45100 | 143 |
| 612 | 20240307 | 101200 | 6626666450 | 45100 | 45150 | 45150 | 45100 | 88 |
| 613 | 20240307 | 101100 | 6622693600 | 45150 | 45200 | 45200 | 45150 | 407 |
| 614 | 20240307 | 101000 | 6604312450 | 45200 | 45150 | 45200 | 45100 | 1463 |
| 615 | 20240307 | 100900 | 6538316450 | 45200 | 45350 | 45400 | 45200 | 1709 |
| 616 | 20240307 | 100800 | 6460890050 | 45400 | 45450 | 45500 | 45400 | 434 |
| 617 | 20240307 | 100700 | 6441174900 | 45450 | 45450 | 45450 | 45450 | 161 |
| 618 | 20240307 | 100600 | 6433857450 | 45450 | 45450 | 45500 | 45400 | 34 |
| 619 | 20240307 | 100500 | 6432312500 | 45500 | 45350 | 45500 | 45350 | 119 |
| 620 | 20240307 | 100400 | 6426912700 | 45400 | 45350 | 45400 | 45350 | 42 |
| 621 | 20240307 | 100300 | 6425006050 | 45500 | 45400 | 45500 | 45350 | 385 |
| 622 | 20240307 | 100200 | 6407522250 | 45450 | 45300 | 45450 | 45150 | 494 |
| 623 | 20240307 | 100100 | 6385134000 | 45300 | 45150 | 45350 | 45150 | 5 |
| 624 | 20240307 | 100000 | 6384907600 | 45150 | 45400 | 45400 | 45150 | 610 |
| 625 | 20240307 | 095900 | 6357283950 | 45350 | 45300 | 45350 | 45300 | 144 |
| 626 | 20240307 | 095800 | 6350756350 | 45200 | 45150 | 45200 | 45100 | 201 |
| 627 | 20240307 | 095700 | 6341678700 | 45100 | 45100 | 45150 | 45100 | 107 |
| 628 | 20240307 | 095600 | 6336852750 | 45200 | 45100 | 45250 | 45050 | 147 |
| 629 | 20240307 | 095500 | 6330216950 | 45100 | 45100 | 45100 | 45050 | 1398 |
| 630 | 20240307 | 095400 | 6267170700 | 45150 | 45300 | 45400 | 45100 | 653 |
| 631 | 20240307 | 095300 | 6237668150 | 45300 | 45300 | 45300 | 45250 | 124 |
| 632 | 20240307 | 095200 | 6232056850 | 45300 | 45300 | 45300 | 45300 | 129 |
| 633 | 20240307 | 095100 | 6226213150 | 45300 | 45250 | 45300 | 45250 | 152 |
| 634 | 20240307 | 095000 | 6219329200 | 45250 | 45250 | 45250 | 45100 | 454 |
| 635 | 20240307 | 094900 | 6198806000 | 45250 | 45200 | 45250 | 45100 | 699 |
| 636 | 20240307 | 094800 | 6167238950 | 45150 | 45100 | 45250 | 45050 | 613 |
| 637 | 20240307 | 094700 | 6139587000 | 45100 | 45200 | 45200 | 45000 | 1336 |
| 638 | 20240307 | 094600 | 6079373150 | 45200 | 45300 | 45400 | 45200 | 869 |
| 639 | 20240307 | 094500 | 6040046200 | 45300 | 45550 | 45550 | 45300 | 2280 |
| 640 | 20240307 | 094400 | 5936443300 | 45550 | 45500 | 45550 | 45500 | 386 |
| 641 | 20240307 | 094300 | 5918872850 | 45550 | 45750 | 45750 | 45550 | 1643 |
| 642 | 20240307 | 094200 | 5843896600 | 45750 | 45600 | 45800 | 45600 | 378 |
| 643 | 20240307 | 094100 | 5826622050 | 45650 | 45650 | 45650 | 45600 | 332 |
| 644 | 20240307 | 094000 | 5811468550 | 45650 | 45750 | 45750 | 45650 | 179 |
| 645 | 20240307 | 093900 | 5803285050 | 45750 | 45900 | 45900 | 45750 | 78 |
| 646 | 20240307 | 093800 | 5799716300 | 45900 | 45750 | 45900 | 45550 | 1129 |
| 647 | 20240307 | 093700 | 5748139950 | 45750 | 45900 | 46000 | 45750 | 365 |
| 648 | 20240307 | 093600 | 5731427400 | 45900 | 46250 | 46300 | 45750 | 1614 |
| 649 | 20240307 | 093500 | 5657262900 | 46200 | 46250 | 46300 | 46200 | 472 |
| 650 | 20240307 | 093400 | 5635427550 | 46250 | 46200 | 46250 | 46200 | 700 |
| 651 | 20240307 | 093300 | 5603071800 | 46150 | 45950 | 46200 | 45950 | 510 |
| 652 | 20240307 | 093200 | 5579543150 | 45950 | 45850 | 46150 | 45850 | 1023 |
| 653 | 20240307 | 093100 | 5532487600 | 45800 | 45750 | 45850 | 45750 | 502 |
| 654 | 20240307 | 093000 | 5509491550 | 45700 | 45850 | 45850 | 45650 | 643 |
| 655 | 20240307 | 092900 | 5480101800 | 45650 | 45750 | 45900 | 45650 | 939 |
| 656 | 20240307 | 092800 | 5437125050 | 45900 | 45650 | 45950 | 45650 | 654 |
| 657 | 20240307 | 092700 | 5407112850 | 45650 | 45750 | 45950 | 45650 | 918 |
| 658 | 20240307 | 092600 | 5365028900 | 45650 | 45300 | 45900 | 45250 | 3013 |
| 659 | 20240307 | 092500 | 5227789150 | 45300 | 45550 | 45550 | 45300 | 3512 |
| 660 | 20240307 | 092400 | 5068549900 | 45550 | 45950 | 45950 | 45500 | 7423 |
| 661 | 20240307 | 092300 | 4729763100 | 45950 | 46050 | 46100 | 45950 | 866 |
| 662 | 20240307 | 092200 | 4689892100 | 46050 | 46050 | 46150 | 46000 | 736 |
| 663 | 20240307 | 092100 | 4656019200 | 46000 | 46150 | 46200 | 45900 | 1481 |
| 664 | 20240307 | 092000 | 4587827150 | 46150 | 46350 | 46350 | 46150 | 512 |
| 665 | 20240307 | 091900 | 4564150400 | 46300 | 46600 | 46600 | 46200 | 1174 |
| 666 | 20240307 | 091800 | 4509696450 | 46600 | 46450 | 46700 | 46450 | 1328 |
| 667 | 20240307 | 091700 | 4447808750 | 46550 | 46500 | 46700 | 46400 | 1759 |
| 668 | 20240307 | 091600 | 4365975500 | 46400 | 46000 | 46550 | 45950 | 1641 |
| 669 | 20240307 | 091500 | 4290001200 | 45950 | 46000 | 46200 | 45950 | 2040 |
| 670 | 20240307 | 091400 | 4196118250 | 45850 | 45950 | 46100 | 45850 | 2749 |
| 671 | 20240307 | 091300 | 4069884700 | 45950 | 46100 | 46100 | 45900 | 2356 |
| 672 | 20240307 | 091200 | 3961626500 | 46100 | 46000 | 46100 | 45950 | 2107 |
| 673 | 20240307 | 091100 | 3864675450 | 46050 | 46100 | 46250 | 46000 | 3287 |
| 674 | 20240307 | 091000 | 3713154500 | 46150 | 46300 | 46500 | 46150 | 2243 |
| 675 | 20240307 | 090900 | 3609423450 | 46300 | 46550 | 46600 | 46300 | 1091 |
| 676 | 20240307 | 090800 | 3558709950 | 46550 | 47000 | 47000 | 46550 | 10028 |
| 677 | 20240307 | 090700 | 3089074000 | 47000 | 46900 | 47100 | 46900 | 4926 |
| 678 | 20240307 | 090600 | 2857633650 | 46950 | 46600 | 46950 | 46600 | 6503 |
| 679 | 20240307 | 090500 | 2553523350 | 46650 | 46400 | 46650 | 46350 | 6954 |
| 680 | 20240307 | 090400 | 2230211350 | 46350 | 46700 | 46750 | 46300 | 5284 |
| 681 | 20240307 | 090300 | 1984225400 | 46700 | 46000 | 46750 | 45950 | 11920 |
| 682 | 20240307 | 090200 | 1431549950 | 46000 | 46100 | 46100 | 45700 | 4312 |
| 683 | 20240307 | 090100 | 1233492500 | 46000 | 45700 | 46350 | 45700 | 7945 |
| 684 | 20240307 | 090000 | 867772450 | 45700 | 45950 | 45950 | 45300 | 18944 |