40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 212300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 3 | 20240307 | 212200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20240307 | 212100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20240307 | 212000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20240307 | 211900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20240307 | 211800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20240307 | 211700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20240307 | 211600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20240307 | 211500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20240307 | 211400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20240307 | 211300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20240307 | 211200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20240307 | 211100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20240307 | 211000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20240307 | 210900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20240307 | 210800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20240307 | 210700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20240307 | 210600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20240307 | 210500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20240307 | 210400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20240307 | 210300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20240307 | 210200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20240307 | 210100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20240307 | 210000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20240307 | 205900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20240307 | 205800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20240307 | 205700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20240307 | 205600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20240307 | 205500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20240307 | 205400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20240307 | 205300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 33 | 20240307 | 205200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20240307 | 205100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20240307 | 205000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20240307 | 204900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20240307 | 204800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20240307 | 204700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20240307 | 204600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20240307 | 204500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20240307 | 204400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20240307 | 204300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20240307 | 204200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20240307 | 204100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20240307 | 204000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20240307 | 203900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20240307 | 203800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20240307 | 203700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20240307 | 203600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20240307 | 203500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20240307 | 203400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20240307 | 203300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20240307 | 203200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20240307 | 203100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20240307 | 203000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20240307 | 202900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20240307 | 202800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20240307 | 202700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20240307 | 202600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20240307 | 202500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20240307 | 202400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20240307 | 202300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 63 | 20240307 | 202200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20240307 | 202100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20240307 | 202000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20240307 | 201900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20240307 | 201800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20240307 | 201700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20240307 | 201600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20240307 | 201500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20240307 | 201400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20240307 | 201300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20240307 | 201200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20240307 | 201100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20240307 | 201000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20240307 | 200900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20240307 | 200800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20240307 | 200700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20240307 | 200600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20240307 | 200500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20240307 | 200400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20240307 | 200300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20240307 | 200200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20240307 | 200100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20240307 | 200000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20240307 | 195900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20240307 | 195800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20240307 | 195700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20240307 | 195600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20240307 | 195500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20240307 | 195400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20240307 | 195300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 93 | 20240307 | 195200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20240307 | 195100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20240307 | 195000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20240307 | 194900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20240307 | 194800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20240307 | 194700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20240307 | 194600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20240307 | 194500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20240307 | 194400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20240307 | 194300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20240307 | 194200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20240307 | 194100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20240307 | 194000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20240307 | 193900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20240307 | 193800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20240307 | 193700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20240307 | 193600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20240307 | 193500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20240307 | 193400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20240307 | 193300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20240307 | 193200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20240307 | 193100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20240307 | 193000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20240307 | 192900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20240307 | 192800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20240307 | 192700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20240307 | 192600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20240307 | 192500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20240307 | 192400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20240307 | 192300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 123 | 20240307 | 192200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20240307 | 192100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20240307 | 192000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20240307 | 191900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20240307 | 191800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20240307 | 191700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20240307 | 191600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20240307 | 191500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20240307 | 191400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20240307 | 191300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20240307 | 191200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20240307 | 191100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20240307 | 191000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20240307 | 190900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20240307 | 190800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20240307 | 190700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20240307 | 190600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20240307 | 190500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20240307 | 190400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20240307 | 190300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20240307 | 190200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20240307 | 190100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20240307 | 190000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20240307 | 185900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20240307 | 185800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20240307 | 185700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20240307 | 185600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20240307 | 185500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20240307 | 185400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20240307 | 185300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 153 | 20240307 | 185200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20240307 | 185100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20240307 | 185000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20240307 | 184900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20240307 | 184800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20240307 | 184700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20240307 | 184600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20240307 | 184500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20240307 | 184400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20240307 | 184300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20240307 | 184200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20240307 | 184100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20240307 | 184000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20240307 | 183900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20240307 | 183800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20240307 | 183700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20240307 | 183600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20240307 | 183500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20240307 | 183400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20240307 | 183300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20240307 | 183200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20240307 | 183100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20240307 | 183000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20240307 | 182900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20240307 | 182800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20240307 | 182700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20240307 | 182600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20240307 | 182500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20240307 | 182400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20240307 | 182300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 183 | 20240307 | 182200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20240307 | 182100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20240307 | 182000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20240307 | 181900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20240307 | 181800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20240307 | 181700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20240307 | 181600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20240307 | 181500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20240307 | 181400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20240307 | 181300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20240307 | 181200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20240307 | 181100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20240307 | 181000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20240307 | 180900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20240307 | 180800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20240307 | 180700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20240307 | 180600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20240307 | 180500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20240307 | 180400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20240307 | 180300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20240307 | 180200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20240307 | 180100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20240307 | 180000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20240307 | 175900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20240307 | 175800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20240307 | 175700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20240307 | 175600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20240307 | 175500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20240307 | 175400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20240307 | 175300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 213 | 20240307 | 175200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20240307 | 175100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20240307 | 175000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20240307 | 174900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20240307 | 174800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20240307 | 174700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20240307 | 174600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20240307 | 174500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20240307 | 174400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20240307 | 174300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20240307 | 174200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20240307 | 174100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20240307 | 174000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20240307 | 173900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20240307 | 173800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20240307 | 173700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20240307 | 173600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20240307 | 173500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20240307 | 173400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20240307 | 173300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20240307 | 173200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20240307 | 173100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20240307 | 173000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20240307 | 172900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20240307 | 172800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20240307 | 172700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20240307 | 172600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20240307 | 172500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20240307 | 172400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20240307 | 172300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 243 | 20240307 | 172200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 244 | 20240307 | 172100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 245 | 20240307 | 172000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 246 | 20240307 | 171900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 247 | 20240307 | 171800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 248 | 20240307 | 171700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 249 | 20240307 | 171600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 250 | 20240307 | 171500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 251 | 20240307 | 171400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 252 | 20240307 | 171300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 253 | 20240307 | 171200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 254 | 20240307 | 171100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 255 | 20240307 | 171000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 256 | 20240307 | 170900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 257 | 20240307 | 170800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 258 | 20240307 | 170700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 259 | 20240307 | 170600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 260 | 20240307 | 170500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 261 | 20240307 | 170400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 262 | 20240307 | 170300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 263 | 20240307 | 170200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 264 | 20240307 | 170100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 265 | 20240307 | 170000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 266 | 20240307 | 165900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 267 | 20240307 | 165800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 268 | 20240307 | 165700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 269 | 20240307 | 165600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 270 | 20240307 | 165500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 271 | 20240307 | 165400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 272 | 20240307 | 165300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 273 | 20240307 | 165200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 274 | 20240307 | 165100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 275 | 20240307 | 165000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 276 | 20240307 | 164900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 277 | 20240307 | 164800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 278 | 20240307 | 164700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 279 | 20240307 | 164600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 280 | 20240307 | 164500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 281 | 20240307 | 164400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 282 | 20240307 | 164300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 283 | 20240307 | 164200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 284 | 20240307 | 164100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 285 | 20240307 | 164000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 286 | 20240307 | 163900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 287 | 20240307 | 163800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 288 | 20240307 | 163700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 289 | 20240307 | 163600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 290 | 20240307 | 163500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 291 | 20240307 | 163400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 292 | 20240307 | 163300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 293 | 20240307 | 163200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 294 | 20240307 | 163100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 295 | 20240307 | 163000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 296 | 20240307 | 162900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 297 | 20240307 | 162800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 298 | 20240307 | 162700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 299 | 20240307 | 162600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 300 | 20240307 | 162500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 301 | 20240307 | 162400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 302 | 20240307 | 162300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 303 | 20240307 | 162200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 304 | 20240307 | 162100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 305 | 20240307 | 162000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 306 | 20240307 | 161900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 307 | 20240307 | 161800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 308 | 20240307 | 161700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 309 | 20240307 | 161600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 310 | 20240307 | 161500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 311 | 20240307 | 161400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 312 | 20240307 | 161300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 313 | 20240307 | 161200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 314 | 20240307 | 161100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 315 | 20240307 | 161000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 316 | 20240307 | 160900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 317 | 20240307 | 160800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 318 | 20240307 | 160700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 319 | 20240307 | 160600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 320 | 20240307 | 160500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 321 | 20240307 | 160400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 322 | 20240307 | 160300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 323 | 20240307 | 160200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 324 | 20240307 | 160100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 325 | 20240307 | 160000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 326 | 20240307 | 155900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 327 | 20240307 | 155800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 328 | 20240307 | 155700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 329 | 20240307 | 155600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 330 | 20240307 | 155500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 331 | 20240307 | 155400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 332 | 20240307 | 155300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 333 | 20240307 | 155200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 334 | 20240307 | 155100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 335 | 20240307 | 155000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 336 | 20240307 | 154900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 337 | 20240307 | 154800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 338 | 20240307 | 154700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 339 | 20240307 | 154600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 340 | 20240307 | 154500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 341 | 20240307 | 154400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 342 | 20240307 | 154300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 343 | 20240307 | 154200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 344 | 20240307 | 154100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 345 | 20240307 | 154000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 346 | 20240307 | 153900 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 347 | 20240307 | 153800 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 348 | 20240307 | 153700 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 349 | 20240307 | 153600 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 350 | 20240307 | 153500 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 351 | 20240307 | 153400 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 352 | 20240307 | 153300 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 353 | 20240307 | 153200 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 354 | 20240307 | 153100 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 355 | 20240307 | 153000 | 41207394000 | 49500 | 49500 | 49500 | 49500 | 16463 |
| 356 | 20240307 | 152900 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 357 | 20240307 | 152800 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 358 | 20240307 | 152700 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 359 | 20240307 | 152600 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 360 | 20240307 | 152500 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 361 | 20240307 | 152400 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 362 | 20240307 | 152300 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 363 | 20240307 | 152200 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 364 | 20240307 | 152100 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 365 | 20240307 | 152000 | 40392475500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 366 | 20240307 | 151900 | 40392475500 | 49400 | 49400 | 49450 | 49350 | 3677 |
| 367 | 20240307 | 151800 | 40210827150 | 49450 | 49400 | 49500 | 49350 | 3449 |
| 368 | 20240307 | 151700 | 40040310800 | 49400 | 49400 | 49450 | 49350 | 2657 |
| 369 | 20240307 | 151600 | 39909040900 | 49450 | 49500 | 49500 | 49350 | 5440 |
| 370 | 20240307 | 151500 | 39640039850 | 49500 | 49450 | 49500 | 49450 | 3701 |
| 371 | 20240307 | 151400 | 39456862050 | 49450 | 49400 | 49500 | 49350 | 11362 |
| 372 | 20240307 | 151300 | 38895145900 | 49400 | 49400 | 49400 | 49350 | 1571 |
| 373 | 20240307 | 151200 | 38817561450 | 49400 | 49350 | 49400 | 49250 | 8655 |
| 374 | 20240307 | 151100 | 38390549200 | 49350 | 49350 | 49400 | 49300 | 2812 |
| 375 | 20240307 | 151000 | 38251838300 | 49350 | 49400 | 49400 | 49350 | 2389 |
| 376 | 20240307 | 150900 | 38133909850 | 49400 | 49200 | 49400 | 49150 | 8115 |
| 377 | 20240307 | 150800 | 37734198000 | 49200 | 49100 | 49200 | 49100 | 7286 |
| 378 | 20240307 | 150700 | 37376137050 | 49150 | 49000 | 49150 | 49000 | 2567 |
| 379 | 20240307 | 150600 | 37250194800 | 49050 | 49050 | 49150 | 49000 | 1531 |
| 380 | 20240307 | 150500 | 37175077100 | 49050 | 49050 | 49100 | 48950 | 2015 |
| 381 | 20240307 | 150400 | 37076309550 | 49000 | 49100 | 49150 | 49000 | 3213 |
| 382 | 20240307 | 150300 | 36918744800 | 49150 | 49150 | 49150 | 49050 | 1575 |
| 383 | 20240307 | 150200 | 36841396800 | 49100 | 49200 | 49250 | 49050 | 2805 |
| 384 | 20240307 | 150100 | 36703588400 | 49150 | 49300 | 49300 | 49150 | 3541 |
| 385 | 20240307 | 150000 | 36529272550 | 49300 | 49300 | 49350 | 49250 | 4049 |
| 386 | 20240307 | 145900 | 36329533600 | 49300 | 49250 | 49300 | 49250 | 3281 |
| 387 | 20240307 | 145800 | 36167791200 | 49250 | 49250 | 49300 | 49200 | 2521 |
| 388 | 20240307 | 145700 | 36043625650 | 49200 | 49250 | 49250 | 49150 | 2219 |
| 389 | 20240307 | 145600 | 35934420050 | 49250 | 49300 | 49300 | 49200 | 3556 |
| 390 | 20240307 | 145500 | 35759265550 | 49300 | 49300 | 49300 | 49250 | 6970 |
| 391 | 20240307 | 145400 | 35415703050 | 49250 | 49250 | 49300 | 49200 | 9470 |
| 392 | 20240307 | 145300 | 34949084800 | 49200 | 49100 | 49250 | 49050 | 3564 |
| 393 | 20240307 | 145200 | 34773893600 | 49150 | 49050 | 49150 | 49050 | 3301 |
| 394 | 20240307 | 145100 | 34611850400 | 49100 | 48950 | 49100 | 48950 | 2109 |
| 395 | 20240307 | 145000 | 34508500600 | 48950 | 48900 | 49000 | 48850 | 1405 |
| 396 | 20240307 | 144900 | 34439813400 | 48900 | 48900 | 49050 | 48800 | 1510 |
| 397 | 20240307 | 144800 | 34365963350 | 48900 | 49150 | 49150 | 48900 | 3144 |
| 398 | 20240307 | 144700 | 34211852100 | 49150 | 49150 | 49250 | 49100 | 2444 |
| 399 | 20240307 | 144600 | 34091666150 | 49200 | 48950 | 49200 | 48950 | 2920 |
| 400 | 20240307 | 144500 | 33948372850 | 49000 | 48900 | 49000 | 48900 | 951 |
| 401 | 20240307 | 144400 | 33901803100 | 48950 | 48950 | 49000 | 48900 | 1102 |
| 402 | 20240307 | 144300 | 33847842550 | 49000 | 49050 | 49050 | 49000 | 1191 |
| 403 | 20240307 | 144200 | 33789464400 | 49050 | 48900 | 49050 | 48850 | 1882 |
| 404 | 20240307 | 144100 | 33697333850 | 48950 | 49200 | 49200 | 48900 | 1541 |
| 405 | 20240307 | 144000 | 33621787850 | 49100 | 49200 | 49300 | 49100 | 4294 |
| 406 | 20240307 | 143900 | 33410512500 | 49200 | 49350 | 49400 | 49200 | 5358 |
| 407 | 20240307 | 143800 | 33146395600 | 49400 | 49250 | 49400 | 49200 | 7941 |
| 408 | 20240307 | 143700 | 32754920200 | 49200 | 49050 | 49250 | 49050 | 7080 |
| 409 | 20240307 | 143600 | 32406702200 | 49050 | 49000 | 49050 | 48900 | 2285 |
| 410 | 20240307 | 143500 | 32294798050 | 49050 | 49000 | 49050 | 48950 | 1343 |
| 411 | 20240307 | 143400 | 32228991150 | 49050 | 49100 | 49150 | 48950 | 4472 |
| 412 | 20240307 | 143300 | 32009749050 | 49100 | 49100 | 49150 | 49000 | 3363 |
| 413 | 20240307 | 143200 | 31844632150 | 49100 | 48850 | 49100 | 48850 | 3921 |
| 414 | 20240307 | 143100 | 31652654950 | 48850 | 48600 | 48850 | 48550 | 3009 |
| 415 | 20240307 | 143000 | 31506077600 | 48550 | 48500 | 48600 | 48500 | 1959 |
| 416 | 20240307 | 142900 | 31410959400 | 48550 | 48600 | 48600 | 48500 | 1262 |
| 417 | 20240307 | 142800 | 31349670200 | 48600 | 48700 | 48750 | 48550 | 4938 |
| 418 | 20240307 | 142700 | 31109524400 | 48750 | 48700 | 48800 | 48700 | 3289 |
| 419 | 20240307 | 142600 | 30949219000 | 48700 | 49050 | 49050 | 48650 | 5158 |
| 420 | 20240307 | 142500 | 30697126300 | 49050 | 49100 | 49150 | 49050 | 2534 |
| 421 | 20240307 | 142400 | 30572759750 | 49150 | 49200 | 49250 | 49100 | 3262 |
| 422 | 20240307 | 142300 | 30412389450 | 49200 | 49100 | 49250 | 49050 | 2464 |
| 423 | 20240307 | 142200 | 30291316450 | 49050 | 49200 | 49200 | 49050 | 2437 |
| 424 | 20240307 | 142100 | 30171662350 | 49150 | 49350 | 49400 | 49150 | 7102 |
| 425 | 20240307 | 142000 | 29821517100 | 49400 | 49350 | 49500 | 49300 | 4302 |
| 426 | 20240307 | 141900 | 29608965900 | 49400 | 49400 | 49500 | 49300 | 9144 |
| 427 | 20240307 | 141800 | 29156976300 | 49400 | 49350 | 49500 | 49300 | 7901 |
| 428 | 20240307 | 141700 | 28766494550 | 49350 | 49300 | 49350 | 49200 | 5529 |
| 429 | 20240307 | 141600 | 28493970850 | 49300 | 49400 | 49450 | 49250 | 8878 |
| 430 | 20240307 | 141500 | 28055753400 | 49350 | 49100 | 49400 | 49100 | 15039 |
| 431 | 20240307 | 141400 | 27315072600 | 49100 | 48750 | 49150 | 48750 | 24274 |
| 432 | 20240307 | 141300 | 26126339750 | 48750 | 48800 | 48800 | 48700 | 1786 |
| 433 | 20240307 | 141200 | 26039280100 | 48750 | 48750 | 48800 | 48750 | 2416 |
| 434 | 20240307 | 141100 | 25921439200 | 48800 | 48650 | 48800 | 48650 | 3836 |
| 435 | 20240307 | 141000 | 25734540000 | 48650 | 48850 | 48950 | 48650 | 6281 |
| 436 | 20240307 | 140900 | 25427917450 | 48900 | 48900 | 48950 | 48850 | 4240 |
| 437 | 20240307 | 140800 | 25220551500 | 48900 | 48800 | 48900 | 48800 | 3883 |
| 438 | 20240307 | 140700 | 25030866300 | 48800 | 48900 | 48900 | 48800 | 6631 |
| 439 | 20240307 | 140600 | 24706880250 | 48900 | 48650 | 48900 | 48600 | 11112 |
| 440 | 20240307 | 140500 | 24164523600 | 48650 | 48550 | 48700 | 48550 | 4481 |
| 441 | 20240307 | 140400 | 23946672550 | 48550 | 48500 | 48550 | 48450 | 1478 |
| 442 | 20240307 | 140300 | 23874966600 | 48450 | 48500 | 48550 | 48450 | 2406 |
| 443 | 20240307 | 140200 | 23758233250 | 48500 | 48350 | 48550 | 48300 | 2577 |
| 444 | 20240307 | 140100 | 23633353200 | 48350 | 48300 | 48350 | 48200 | 2274 |
| 445 | 20240307 | 140000 | 23523563850 | 48350 | 48250 | 48350 | 48250 | 1541 |
| 446 | 20240307 | 135900 | 23449128700 | 48250 | 48550 | 48550 | 48250 | 3949 |
| 447 | 20240307 | 135800 | 23257889950 | 48500 | 48500 | 48600 | 48400 | 10365 |
| 448 | 20240307 | 135700 | 22754599250 | 48500 | 48400 | 48550 | 48400 | 2320 |
| 449 | 20240307 | 135600 | 22642208250 | 48450 | 48550 | 48600 | 48350 | 2747 |
| 450 | 20240307 | 135500 | 22509125050 | 48550 | 48450 | 48600 | 48450 | 13364 |
| 451 | 20240307 | 135400 | 21860548100 | 48500 | 48200 | 48500 | 48200 | 15486 |
| 452 | 20240307 | 135300 | 21111701650 | 48250 | 48150 | 48250 | 48150 | 1343 |
| 453 | 20240307 | 135200 | 21046961450 | 48200 | 48200 | 48250 | 48100 | 3486 |
| 454 | 20240307 | 135100 | 20878950750 | 48250 | 48150 | 48250 | 48050 | 3677 |
| 455 | 20240307 | 135000 | 20701831300 | 48150 | 47950 | 48150 | 47900 | 4989 |
| 456 | 20240307 | 134900 | 20462137150 | 47950 | 47850 | 47950 | 47850 | 545 |
| 457 | 20240307 | 134800 | 20436034450 | 47850 | 47850 | 47950 | 47800 | 1510 |
| 458 | 20240307 | 134700 | 20363738450 | 47900 | 47750 | 47900 | 47700 | 425 |
| 459 | 20240307 | 134600 | 20343415350 | 47750 | 47850 | 47850 | 47750 | 589 |
| 460 | 20240307 | 134500 | 20315277050 | 47850 | 47950 | 48000 | 47850 | 2980 |
| 461 | 20240307 | 134400 | 20172493650 | 48000 | 47900 | 48000 | 47900 | 1414 |
| 462 | 20240307 | 134300 | 20104677100 | 47900 | 47900 | 47950 | 47900 | 499 |
| 463 | 20240307 | 134200 | 20080767450 | 47900 | 47850 | 47950 | 47800 | 925 |
| 464 | 20240307 | 134100 | 20036449000 | 47850 | 47700 | 47850 | 47700 | 1029 |
| 465 | 20240307 | 134000 | 19987272750 | 47700 | 47600 | 47700 | 47600 | 249 |
| 466 | 20240307 | 133900 | 19975396550 | 47600 | 47600 | 47750 | 47600 | 4603 |
| 467 | 20240307 | 133800 | 19756113250 | 47650 | 47650 | 47700 | 47600 | 397 |
| 468 | 20240307 | 133700 | 19737193950 | 47650 | 47700 | 47700 | 47600 | 1657 |
| 469 | 20240307 | 133600 | 19658291750 | 47650 | 47750 | 47750 | 47650 | 1068 |
| 470 | 20240307 | 133500 | 19607367500 | 47750 | 47850 | 47850 | 47700 | 1388 |
| 471 | 20240307 | 133400 | 19541049650 | 47850 | 47700 | 47850 | 47700 | 1187 |
| 472 | 20240307 | 133300 | 19484327050 | 47700 | 47800 | 47800 | 47650 | 2327 |
| 473 | 20240307 | 133200 | 19373254700 | 47800 | 47850 | 47850 | 47800 | 786 |
| 474 | 20240307 | 133100 | 19335660300 | 47850 | 47950 | 48000 | 47750 | 1406 |
| 475 | 20240307 | 133000 | 19268368800 | 47950 | 48100 | 48150 | 47950 | 2236 |
| 476 | 20240307 | 132900 | 19160931500 | 48150 | 48050 | 48150 | 48000 | 2175 |
| 477 | 20240307 | 132800 | 19056349450 | 48000 | 47950 | 48100 | 47950 | 3137 |
| 478 | 20240307 | 132700 | 18905733850 | 47950 | 47800 | 48000 | 47800 | 2237 |
| 479 | 20240307 | 132600 | 18798520700 | 47850 | 47900 | 47900 | 47800 | 1417 |
| 480 | 20240307 | 132500 | 18730689200 | 47900 | 47800 | 47900 | 47750 | 812 |
| 481 | 20240307 | 132400 | 18691868700 | 47750 | 47800 | 47850 | 47750 | 1723 |
| 482 | 20240307 | 132300 | 18609493050 | 47850 | 47900 | 47950 | 47800 | 4855 |
| 483 | 20240307 | 132200 | 18377056900 | 47850 | 47950 | 48000 | 47850 | 905 |
| 484 | 20240307 | 132100 | 18333703050 | 47950 | 48050 | 48100 | 47800 | 10571 |
| 485 | 20240307 | 132000 | 17826253400 | 48050 | 47850 | 48050 | 47850 | 11905 |
| 486 | 20240307 | 131900 | 17255204850 | 47850 | 47800 | 47900 | 47750 | 6245 |
| 487 | 20240307 | 131800 | 16956515250 | 47750 | 47550 | 47800 | 47550 | 5808 |
| 488 | 20240307 | 131700 | 16679622200 | 47550 | 47550 | 47550 | 47500 | 733 |
| 489 | 20240307 | 131600 | 16644784250 | 47550 | 47450 | 47550 | 47450 | 1426 |
| 490 | 20240307 | 131500 | 16577021150 | 47450 | 47350 | 47450 | 47300 | 1236 |
| 491 | 20240307 | 131400 | 16518472850 | 47400 | 47500 | 47500 | 47350 | 504 |
| 492 | 20240307 | 131300 | 16494582100 | 47500 | 47600 | 47600 | 47450 | 1784 |
| 493 | 20240307 | 131200 | 16409773750 | 47600 | 47600 | 47600 | 47550 | 1176 |
| 494 | 20240307 | 131100 | 16353798950 | 47600 | 47600 | 47600 | 47550 | 455 |
| 495 | 20240307 | 131000 | 16332142700 | 47600 | 47550 | 47600 | 47550 | 1108 |
| 496 | 20240307 | 130900 | 16279410450 | 47600 | 47550 | 47600 | 47500 | 627 |
| 497 | 20240307 | 130800 | 16249583000 | 47600 | 47500 | 47600 | 47450 | 1481 |
| 498 | 20240307 | 130700 | 16179165800 | 47500 | 47450 | 47500 | 47450 | 563 |
| 499 | 20240307 | 130600 | 16152424100 | 47500 | 47500 | 47500 | 47450 | 523 |
| 500 | 20240307 | 130500 | 16127588450 | 47550 | 47550 | 47550 | 47500 | 568 |
| 501 | 20240307 | 130400 | 16100600100 | 47500 | 47500 | 47500 | 47400 | 1480 |
| 502 | 20240307 | 130300 | 16030358250 | 47450 | 47450 | 47500 | 47400 | 1820 |
| 503 | 20240307 | 130200 | 15943952500 | 47500 | 47400 | 47500 | 47400 | 941 |
| 504 | 20240307 | 130100 | 15899291900 | 47350 | 47400 | 47400 | 47250 | 543 |
| 505 | 20240307 | 130000 | 15873557000 | 47400 | 47250 | 47400 | 47200 | 1188 |
| 506 | 20240307 | 125900 | 15817358550 | 47200 | 47300 | 47300 | 47200 | 476 |
| 507 | 20240307 | 125800 | 15794860350 | 47200 | 47200 | 47300 | 47200 | 674 |
| 508 | 20240307 | 125700 | 15763019100 | 47250 | 47150 | 47250 | 47100 | 441 |
| 509 | 20240307 | 125600 | 15742216300 | 47100 | 47000 | 47100 | 47000 | 369 |
| 510 | 20240307 | 125500 | 15724856850 | 47000 | 46900 | 47000 | 46900 | 434 |
| 511 | 20240307 | 125400 | 15704481950 | 46950 | 46950 | 47000 | 46900 | 872 |
| 512 | 20240307 | 125300 | 15663528650 | 46950 | 47200 | 47200 | 46950 | 4730 |
| 513 | 20240307 | 125200 | 15441039550 | 47250 | 47250 | 47400 | 47200 | 745 |
| 514 | 20240307 | 125100 | 15405836450 | 47250 | 47300 | 47400 | 47250 | 167 |
| 515 | 20240307 | 125000 | 15397936450 | 47400 | 47400 | 47450 | 47250 | 1878 |
| 516 | 20240307 | 124900 | 15309018600 | 47400 | 47500 | 47500 | 47400 | 471 |
| 517 | 20240307 | 124800 | 15286676150 | 47500 | 47550 | 47600 | 47500 | 4907 |
| 518 | 20240307 | 124700 | 15053533350 | 47550 | 47450 | 47600 | 47400 | 3150 |
| 519 | 20240307 | 124600 | 14903846750 | 47500 | 47450 | 47500 | 47400 | 1009 |
| 520 | 20240307 | 124500 | 14855971700 | 47450 | 47450 | 47450 | 47400 | 505 |
| 521 | 20240307 | 124400 | 14832010950 | 47400 | 47350 | 47450 | 47350 | 323 |
| 522 | 20240307 | 124300 | 14816694700 | 47400 | 47400 | 47400 | 47350 | 795 |
| 523 | 20240307 | 124200 | 14779018800 | 47400 | 47400 | 47400 | 47350 | 512 |
| 524 | 20240307 | 124100 | 14754763300 | 47400 | 47300 | 47400 | 47300 | 283 |
| 525 | 20240307 | 124000 | 14741350900 | 47300 | 47450 | 47450 | 47300 | 644 |
| 526 | 20240307 | 123900 | 14710840500 | 47400 | 47350 | 47450 | 47350 | 1443 |
| 527 | 20240307 | 123800 | 14642440650 | 47350 | 47300 | 47350 | 47250 | 749 |
| 528 | 20240307 | 123700 | 14607007200 | 47300 | 47250 | 47300 | 47250 | 1111 |
| 529 | 20240307 | 123600 | 14554460950 | 47300 | 47250 | 47300 | 47250 | 374 |
| 530 | 20240307 | 123500 | 14536774450 | 47250 | 47250 | 47300 | 47250 | 480 |
| 531 | 20240307 | 123400 | 14514082150 | 47300 | 47300 | 47350 | 47250 | 545 |
| 532 | 20240307 | 123300 | 14488294150 | 47350 | 47300 | 47350 | 47300 | 351 |
| 533 | 20240307 | 123200 | 14471676850 | 47300 | 47350 | 47400 | 47300 | 490 |
| 534 | 20240307 | 123100 | 14448488400 | 47350 | 47300 | 47400 | 47300 | 359 |
| 535 | 20240307 | 123000 | 14431488850 | 47350 | 47300 | 47350 | 47250 | 573 |
| 536 | 20240307 | 122900 | 14404364100 | 47300 | 47300 | 47350 | 47250 | 295 |
| 537 | 20240307 | 122800 | 14390411150 | 47300 | 47350 | 47350 | 47300 | 458 |
| 538 | 20240307 | 122700 | 14368731500 | 47400 | 47350 | 47450 | 47350 | 497 |
| 539 | 20240307 | 122600 | 14345173200 | 47350 | 47450 | 47450 | 47350 | 327 |
| 540 | 20240307 | 122500 | 14329668400 | 47450 | 47500 | 47500 | 47350 | 1033 |
| 541 | 20240307 | 122400 | 14280658600 | 47500 | 47300 | 47500 | 47250 | 5535 |
| 542 | 20240307 | 122300 | 14018294800 | 47300 | 47250 | 47300 | 47250 | 898 |
| 543 | 20240307 | 122200 | 13975846250 | 47200 | 47250 | 47250 | 47200 | 418 |
| 544 | 20240307 | 122100 | 13956096550 | 47250 | 47200 | 47250 | 47200 | 625 |
| 545 | 20240307 | 122000 | 13926568750 | 47300 | 47200 | 47300 | 47200 | 534 |
| 546 | 20240307 | 121900 | 13901335450 | 47200 | 47150 | 47250 | 47150 | 435 |
| 547 | 20240307 | 121800 | 13880813750 | 47150 | 47100 | 47200 | 47050 | 513 |
| 548 | 20240307 | 121700 | 13856641600 | 47100 | 47200 | 47200 | 47100 | 88 |
| 549 | 20240307 | 121600 | 13852493250 | 47200 | 47250 | 47300 | 47150 | 859 |
| 550 | 20240307 | 121500 | 13811942450 | 47250 | 47350 | 47400 | 47250 | 2140 |
| 551 | 20240307 | 121400 | 13710679900 | 47350 | 47400 | 47400 | 47350 | 789 |
| 552 | 20240307 | 121300 | 13673300800 | 47350 | 47350 | 47400 | 47350 | 985 |
| 553 | 20240307 | 121200 | 13626634150 | 47350 | 47350 | 47400 | 47300 | 1014 |
| 554 | 20240307 | 121100 | 13578625450 | 47350 | 47350 | 47350 | 47250 | 654 |
| 555 | 20240307 | 121000 | 13547667000 | 47300 | 47200 | 47300 | 47200 | 632 |
| 556 | 20240307 | 120900 | 13517795500 | 47200 | 47200 | 47250 | 47150 | 390 |
| 557 | 20240307 | 120800 | 13499382450 | 47200 | 47150 | 47250 | 47150 | 1037 |
| 558 | 20240307 | 120700 | 13450443600 | 47150 | 47250 | 47250 | 47150 | 1273 |
| 559 | 20240307 | 120600 | 13390335250 | 47300 | 47300 | 47300 | 47250 | 340 |
| 560 | 20240307 | 120500 | 13374256050 | 47300 | 47300 | 47350 | 47300 | 1024 |
| 561 | 20240307 | 120400 | 13325804800 | 47350 | 47250 | 47350 | 47200 | 1745 |
| 562 | 20240307 | 120300 | 13243277600 | 47200 | 47250 | 47300 | 47200 | 928 |
| 563 | 20240307 | 120200 | 13199443500 | 47250 | 47250 | 47250 | 47200 | 456 |
| 564 | 20240307 | 120100 | 13177907000 | 47250 | 47300 | 47300 | 47250 | 539 |
| 565 | 20240307 | 120000 | 13152425100 | 47300 | 47250 | 47300 | 47200 | 751 |
| 566 | 20240307 | 115900 | 13116920450 | 47250 | 47200 | 47250 | 47150 | 434 |
| 567 | 20240307 | 115800 | 13096429250 | 47200 | 47050 | 47200 | 47050 | 193 |
| 568 | 20240307 | 115700 | 13087342250 | 47050 | 47150 | 47150 | 47000 | 1548 |
| 569 | 20240307 | 115600 | 13014501550 | 47200 | 47200 | 47200 | 47100 | 345 |
| 570 | 20240307 | 115500 | 12998237400 | 47200 | 47150 | 47200 | 47050 | 1227 |
| 571 | 20240307 | 115400 | 12940389700 | 47200 | 47200 | 47350 | 47150 | 516 |
| 572 | 20240307 | 115300 | 12916039600 | 47350 | 47150 | 47350 | 47150 | 873 |
| 573 | 20240307 | 115200 | 12874721850 | 47350 | 47350 | 47400 | 47150 | 1865 |
| 574 | 20240307 | 115100 | 12786557000 | 47350 | 47400 | 47450 | 47350 | 756 |
| 575 | 20240307 | 115000 | 12750733550 | 47400 | 47450 | 47450 | 47400 | 1425 |
| 576 | 20240307 | 114900 | 12683180750 | 47400 | 47350 | 47450 | 47350 | 4451 |
| 577 | 20240307 | 114800 | 12472272900 | 47350 | 47200 | 47350 | 47200 | 2516 |
| 578 | 20240307 | 114700 | 12353322450 | 47200 | 47100 | 47250 | 47100 | 1670 |
| 579 | 20240307 | 114600 | 12274541350 | 47100 | 47050 | 47100 | 47050 | 439 |
| 580 | 20240307 | 114500 | 12253867650 | 47050 | 47150 | 47200 | 47050 | 334 |
| 581 | 20240307 | 114400 | 12238131650 | 47100 | 47100 | 47150 | 47000 | 1892 |
| 582 | 20240307 | 114300 | 12149015600 | 47100 | 47100 | 47100 | 47050 | 790 |
| 583 | 20240307 | 114200 | 12111832800 | 47100 | 47000 | 47100 | 46850 | 1664 |
| 584 | 20240307 | 114100 | 12033537200 | 46950 | 46850 | 47000 | 46850 | 1936 |
| 585 | 20240307 | 114000 | 11942682900 | 46850 | 46950 | 46950 | 46850 | 598 |
| 586 | 20240307 | 113900 | 11914635000 | 46900 | 46650 | 46900 | 46600 | 1568 |
| 587 | 20240307 | 113800 | 11841526200 | 46650 | 46800 | 46800 | 46650 | 1037 |
| 588 | 20240307 | 113700 | 11793053500 | 46850 | 46900 | 46900 | 46800 | 1993 |
| 589 | 20240307 | 113600 | 11699683850 | 46950 | 46900 | 46950 | 46850 | 890 |
| 590 | 20240307 | 113500 | 11657963800 | 46900 | 46850 | 46900 | 46750 | 848 |
| 591 | 20240307 | 113400 | 11618237400 | 46800 | 46850 | 46900 | 46800 | 558 |
| 592 | 20240307 | 113300 | 11592109900 | 46850 | 47050 | 47050 | 46850 | 431 |
| 593 | 20240307 | 113200 | 11571870600 | 47050 | 47050 | 47100 | 47000 | 981 |
| 594 | 20240307 | 113100 | 11525724000 | 47050 | 47150 | 47150 | 47050 | 869 |
| 595 | 20240307 | 113000 | 11484822850 | 47100 | 47150 | 47150 | 47100 | 704 |
| 596 | 20240307 | 112900 | 11451652750 | 47150 | 47150 | 47150 | 47100 | 428 |
| 597 | 20240307 | 112800 | 11431477500 | 47100 | 47100 | 47150 | 47050 | 810 |
| 598 | 20240307 | 112700 | 11393321350 | 47050 | 47050 | 47150 | 47000 | 2690 |
| 599 | 20240307 | 112600 | 11266644150 | 47050 | 47050 | 47100 | 46900 | 1122 |
| 600 | 20240307 | 112500 | 11213869450 | 47000 | 46900 | 47050 | 46750 | 1785 |
| 601 | 20240307 | 112400 | 11130081450 | 46850 | 46750 | 46900 | 46750 | 1535 |
| 602 | 20240307 | 112300 | 11058217600 | 46800 | 46600 | 46850 | 46550 | 834 |
| 603 | 20240307 | 112200 | 11019214250 | 46550 | 46600 | 46650 | 46550 | 221 |
| 604 | 20240307 | 112100 | 11008914400 | 46600 | 46550 | 46750 | 46550 | 26 |
| 605 | 20240307 | 112000 | 11007702850 | 46750 | 46500 | 46750 | 46500 | 676 |
| 606 | 20240307 | 111900 | 10976201150 | 46550 | 46700 | 46700 | 46500 | 2268 |
| 607 | 20240307 | 111800 | 10870414200 | 46700 | 46750 | 46800 | 46700 | 1585 |
| 608 | 20240307 | 111700 | 10796312650 | 46750 | 46700 | 46850 | 46700 | 962 |
| 609 | 20240307 | 111600 | 10751302400 | 46750 | 46650 | 46750 | 46650 | 562 |
| 610 | 20240307 | 111500 | 10725059100 | 46650 | 46600 | 46700 | 46600 | 267 |
| 611 | 20240307 | 111400 | 10712604300 | 46650 | 46500 | 46650 | 46450 | 975 |
| 612 | 20240307 | 111300 | 10667228850 | 46500 | 46400 | 46500 | 46400 | 170 |
| 613 | 20240307 | 111200 | 10659330800 | 46400 | 46400 | 46400 | 46350 | 293 |
| 614 | 20240307 | 111100 | 10645740500 | 46400 | 46350 | 46400 | 46250 | 379 |
| 615 | 20240307 | 111000 | 10628187700 | 46300 | 46300 | 46350 | 46300 | 316 |
| 616 | 20240307 | 110900 | 10613553350 | 46350 | 46350 | 46400 | 46300 | 578 |
| 617 | 20240307 | 110800 | 10586766300 | 46350 | 46350 | 46400 | 46350 | 176 |
| 618 | 20240307 | 110700 | 10578605500 | 46350 | 46250 | 46500 | 46250 | 635 |
| 619 | 20240307 | 110600 | 10549200650 | 46300 | 46400 | 46450 | 46250 | 1623 |
| 620 | 20240307 | 110500 | 10473964000 | 46450 | 46450 | 46500 | 46400 | 341 |
| 621 | 20240307 | 110400 | 10458127600 | 46450 | 46650 | 46650 | 46300 | 2447 |
| 622 | 20240307 | 110300 | 10344585400 | 46650 | 46550 | 46650 | 46500 | 1860 |
| 623 | 20240307 | 110200 | 10258077600 | 46600 | 46500 | 46650 | 46500 | 1045 |
| 624 | 20240307 | 110100 | 10209432000 | 46550 | 46550 | 46650 | 46500 | 2737 |
| 625 | 20240307 | 110000 | 10082106400 | 46550 | 46450 | 46700 | 46350 | 1820 |
| 626 | 20240307 | 105900 | 9997542600 | 46500 | 46500 | 46500 | 46400 | 1261 |
| 627 | 20240307 | 105800 | 9938974050 | 46550 | 46600 | 46600 | 46500 | 1444 |
| 628 | 20240307 | 105700 | 9871761000 | 46550 | 46550 | 46700 | 46500 | 2592 |
| 629 | 20240307 | 105600 | 9751091150 | 46550 | 46700 | 46700 | 46550 | 1654 |
| 630 | 20240307 | 105500 | 9673988550 | 46700 | 46900 | 46900 | 46700 | 1484 |
| 631 | 20240307 | 105400 | 9604575350 | 46850 | 46850 | 46950 | 46850 | 199 |
| 632 | 20240307 | 105300 | 9595246500 | 46850 | 47050 | 47050 | 46850 | 1016 |
| 633 | 20240307 | 105200 | 9547521200 | 47050 | 47100 | 47100 | 47050 | 917 |
| 634 | 20240307 | 105100 | 9504376100 | 47100 | 47150 | 47150 | 47050 | 360 |
| 635 | 20240307 | 105000 | 9487419350 | 47150 | 47100 | 47200 | 47100 | 857 |
| 636 | 20240307 | 104900 | 9447029200 | 47050 | 47100 | 47100 | 47050 | 113 |
| 637 | 20240307 | 104800 | 9441711800 | 47050 | 47050 | 47150 | 47000 | 1143 |
| 638 | 20240307 | 104700 | 9387891600 | 47050 | 47050 | 47050 | 47000 | 853 |
| 639 | 20240307 | 104600 | 9347777450 | 47100 | 46900 | 47100 | 46800 | 1996 |
| 640 | 20240307 | 104500 | 9254134050 | 47000 | 47000 | 47000 | 46800 | 5670 |
| 641 | 20240307 | 104400 | 8988202700 | 47000 | 47000 | 47100 | 47000 | 599 |
| 642 | 20240307 | 104300 | 8960038700 | 47000 | 46900 | 47000 | 46850 | 1455 |
| 643 | 20240307 | 104200 | 8891784350 | 46950 | 47200 | 47200 | 46950 | 4164 |
| 644 | 20240307 | 104100 | 8695866750 | 47150 | 47250 | 47250 | 47150 | 1390 |
| 645 | 20240307 | 104000 | 8630277300 | 47250 | 47250 | 47250 | 47200 | 792 |
| 646 | 20240307 | 103900 | 8592866600 | 47200 | 47200 | 47250 | 47150 | 669 |
| 647 | 20240307 | 103800 | 8561286450 | 47200 | 47250 | 47250 | 47150 | 927 |
| 648 | 20240307 | 103700 | 8517558000 | 47250 | 47150 | 47250 | 47150 | 1381 |
| 649 | 20240307 | 103600 | 8452384900 | 47200 | 47350 | 47350 | 47100 | 1587 |
| 650 | 20240307 | 103500 | 8377492650 | 47250 | 47250 | 47450 | 47250 | 3700 |
| 651 | 20240307 | 103400 | 8202278400 | 47250 | 47200 | 47350 | 47200 | 923 |
| 652 | 20240307 | 103300 | 8158639250 | 47100 | 47150 | 47200 | 46950 | 4725 |
| 653 | 20240307 | 103200 | 7936354050 | 47100 | 47250 | 47350 | 47100 | 582 |
| 654 | 20240307 | 103100 | 7908884150 | 47350 | 47550 | 47550 | 47100 | 4381 |
| 655 | 20240307 | 103000 | 7701335000 | 47550 | 47700 | 47750 | 47550 | 5165 |
| 656 | 20240307 | 102900 | 7455131350 | 47650 | 47450 | 47800 | 47400 | 7340 |
| 657 | 20240307 | 102800 | 7105867950 | 47450 | 47350 | 47450 | 47250 | 3362 |
| 658 | 20240307 | 102700 | 6946641950 | 47300 | 47400 | 47450 | 47300 | 3374 |
| 659 | 20240307 | 102600 | 6786726500 | 47400 | 47400 | 47450 | 47350 | 4286 |
| 660 | 20240307 | 102500 | 6583653200 | 47350 | 47300 | 47450 | 47300 | 4821 |
| 661 | 20240307 | 102400 | 6355306700 | 47300 | 47150 | 47300 | 47050 | 4148 |
| 662 | 20240307 | 102300 | 6159528450 | 47150 | 47250 | 47250 | 47050 | 4591 |
| 663 | 20240307 | 102200 | 5943082550 | 47250 | 47000 | 47300 | 46900 | 5908 |
| 664 | 20240307 | 102100 | 5664582050 | 47050 | 46900 | 47100 | 46850 | 5936 |
| 665 | 20240307 | 102000 | 5385503900 | 46900 | 46900 | 46950 | 46850 | 1998 |
| 666 | 20240307 | 101900 | 5291794500 | 46900 | 46900 | 46900 | 46800 | 1436 |
| 667 | 20240307 | 101800 | 5224529100 | 46900 | 46800 | 46950 | 46800 | 2600 |
| 668 | 20240307 | 101700 | 5102549800 | 46850 | 46900 | 46900 | 46700 | 937 |
| 669 | 20240307 | 101600 | 5058720700 | 46850 | 46750 | 46850 | 46750 | 1768 |
| 670 | 20240307 | 101500 | 4975950700 | 46750 | 46700 | 46800 | 46600 | 2051 |
| 671 | 20240307 | 101400 | 4880193950 | 46750 | 46750 | 46800 | 46700 | 2108 |
| 672 | 20240307 | 101300 | 4781673400 | 46800 | 46500 | 46800 | 46450 | 2585 |
| 673 | 20240307 | 101200 | 4661078300 | 46500 | 46300 | 46500 | 46300 | 1242 |
| 674 | 20240307 | 101100 | 4603442850 | 46300 | 46300 | 46350 | 46100 | 894 |
| 675 | 20240307 | 101000 | 4562074800 | 46300 | 46100 | 46300 | 46000 | 1406 |
| 676 | 20240307 | 100900 | 4497134150 | 46100 | 46150 | 46150 | 46100 | 528 |
| 677 | 20240307 | 100800 | 4472775800 | 46100 | 46050 | 46150 | 46000 | 359 |
| 678 | 20240307 | 100700 | 4456242750 | 46050 | 46050 | 46100 | 46000 | 281 |
| 679 | 20240307 | 100600 | 4443306750 | 46050 | 46050 | 46150 | 46000 | 137 |
| 680 | 20240307 | 100500 | 4436998100 | 46100 | 46150 | 46200 | 46100 | 370 |
| 681 | 20240307 | 100400 | 4419925950 | 46150 | 45950 | 46150 | 45950 | 490 |
| 682 | 20240307 | 100300 | 4397347750 | 46000 | 45900 | 46000 | 45900 | 352 |
| 683 | 20240307 | 100200 | 4381179250 | 45900 | 45900 | 45950 | 45900 | 274 |
| 684 | 20240307 | 100100 | 4368591950 | 45900 | 45900 | 45950 | 45900 | 221 |
| 685 | 20240307 | 100000 | 4358447900 | 45950 | 45950 | 46000 | 45900 | 615 |
| 686 | 20240307 | 095900 | 4330194600 | 45950 | 46000 | 46000 | 45950 | 1399 |
| 687 | 20240307 | 095800 | 4265910450 | 45850 | 45850 | 46100 | 45800 | 985 |
| 688 | 20240307 | 095700 | 4220674000 | 45850 | 45850 | 45950 | 45850 | 281 |
| 689 | 20240307 | 095600 | 4207785300 | 45850 | 45850 | 45850 | 45850 | 329 |
| 690 | 20240307 | 095500 | 4192700650 | 45850 | 46000 | 46000 | 45800 | 484 |
| 691 | 20240307 | 095400 | 4170518100 | 45800 | 45750 | 46000 | 45700 | 1798 |
| 692 | 20240307 | 095300 | 4088151200 | 45750 | 45750 | 45800 | 45750 | 823 |
| 693 | 20240307 | 095200 | 4050491450 | 45750 | 45800 | 45800 | 45700 | 665 |
| 694 | 20240307 | 095100 | 4020073600 | 45850 | 45800 | 45850 | 45800 | 115 |
| 695 | 20240307 | 095000 | 4014806050 | 45800 | 45800 | 45800 | 45800 | 226 |
| 696 | 20240307 | 094900 | 4004455250 | 45800 | 45850 | 45850 | 45750 | 925 |
| 697 | 20240307 | 094800 | 3962095500 | 45850 | 45850 | 45900 | 45800 | 462 |
| 698 | 20240307 | 094700 | 3940913200 | 45850 | 45900 | 45950 | 45850 | 1051 |
| 699 | 20240307 | 094600 | 3892672650 | 45900 | 46000 | 46050 | 45900 | 2324 |
| 700 | 20240307 | 094500 | 3785824550 | 46000 | 46050 | 46050 | 46000 | 242 |
| 701 | 20240307 | 094400 | 3774686400 | 46050 | 46000 | 46100 | 46000 | 506 |
| 702 | 20240307 | 094300 | 3751387550 | 46000 | 46050 | 46050 | 46000 | 581 |
| 703 | 20240307 | 094200 | 3724637600 | 46050 | 46100 | 46150 | 46050 | 188 |
| 704 | 20240307 | 094100 | 3715974900 | 46050 | 46050 | 46100 | 46050 | 499 |
| 705 | 20240307 | 094000 | 3692981200 | 46000 | 46000 | 46000 | 45950 | 107 |
| 706 | 20240307 | 093900 | 3688059450 | 46050 | 46150 | 46150 | 46050 | 105 |
| 707 | 20240307 | 093800 | 3683219500 | 46100 | 45950 | 46100 | 45900 | 419 |
| 708 | 20240307 | 093700 | 3663962800 | 46000 | 45900 | 46000 | 45900 | 453 |
| 709 | 20240307 | 093600 | 3643145700 | 45850 | 45950 | 46000 | 45850 | 1282 |
| 710 | 20240307 | 093500 | 3584269600 | 45950 | 45850 | 45950 | 45850 | 230 |
| 711 | 20240307 | 093400 | 3573722050 | 45850 | 46050 | 46050 | 45800 | 963 |
| 712 | 20240307 | 093300 | 3529476900 | 46050 | 46050 | 46050 | 46000 | 408 |
| 713 | 20240307 | 093200 | 3510692000 | 46100 | 46100 | 46150 | 46100 | 590 |
| 714 | 20240307 | 093100 | 3483492500 | 46100 | 46150 | 46150 | 46100 | 617 |
| 715 | 20240307 | 093000 | 3455022300 | 46200 | 46250 | 46250 | 46200 | 718 |
| 716 | 20240307 | 092900 | 3421850450 | 46250 | 46250 | 46300 | 46250 | 589 |
| 717 | 20240307 | 092800 | 3394608700 | 46300 | 46300 | 46300 | 46300 | 377 |
| 718 | 20240307 | 092700 | 3377153600 | 46300 | 46300 | 46350 | 46300 | 152 |
| 719 | 20240307 | 092600 | 3370113800 | 46250 | 46200 | 46400 | 46200 | 140 |
| 720 | 20240307 | 092500 | 3363638800 | 46200 | 46250 | 46250 | 46150 | 181 |
| 721 | 20240307 | 092400 | 3355276600 | 46200 | 46200 | 46250 | 46100 | 575 |
| 722 | 20240307 | 092300 | 3328740200 | 46200 | 46650 | 46650 | 46100 | 3198 |
| 723 | 20240307 | 092200 | 3180505950 | 46450 | 46600 | 46950 | 46250 | 1124 |
| 724 | 20240307 | 092100 | 3128088200 | 46600 | 45500 | 47500 | 45500 | 11414 |
| 725 | 20240307 | 092000 | 2595231900 | 45500 | 45500 | 45500 | 45500 | 2040 |
| 726 | 20240307 | 091900 | 2502411900 | 45550 | 45700 | 45700 | 45500 | 2519 |
| 727 | 20240307 | 091800 | 2387480450 | 45650 | 45600 | 45700 | 45600 | 434 |
| 728 | 20240307 | 091700 | 2367662100 | 45650 | 45600 | 45800 | 45600 | 331 |
| 729 | 20240307 | 091600 | 2352531650 | 45600 | 45500 | 45700 | 45400 | 6237 |
| 730 | 20240307 | 091500 | 2068766500 | 45550 | 45600 | 45600 | 45500 | 2256 |
| 731 | 20240307 | 091400 | 1966068600 | 45600 | 45650 | 45650 | 45500 | 4594 |
| 732 | 20240307 | 091300 | 1756711600 | 45650 | 45650 | 45650 | 45600 | 797 |
| 733 | 20240307 | 091200 | 1720330400 | 45650 | 45600 | 45800 | 45550 | 4744 |
| 734 | 20240307 | 091100 | 1503885250 | 45600 | 45700 | 45700 | 45600 | 2920 |
| 735 | 20240307 | 091000 | 1370585350 | 45700 | 45850 | 45850 | 45650 | 6181 |
| 736 | 20240307 | 090900 | 1088019550 | 45850 | 45900 | 46050 | 45800 | 3598 |
| 737 | 20240307 | 090800 | 923065450 | 45900 | 45950 | 46100 | 45900 | 1012 |
| 738 | 20240307 | 090700 | 876601200 | 45900 | 45900 | 45950 | 45850 | 470 |
| 739 | 20240307 | 090600 | 855024300 | 45900 | 46150 | 46150 | 45900 | 876 |
| 740 | 20240307 | 090500 | 814725650 | 46150 | 45900 | 46150 | 45850 | 827 |
| 741 | 20240307 | 090400 | 776765250 | 45900 | 45800 | 45900 | 45750 | 905 |
| 742 | 20240307 | 090300 | 735299800 | 45800 | 45700 | 45900 | 45700 | 1744 |
| 743 | 20240307 | 090200 | 655461400 | 45750 | 46000 | 46000 | 45700 | 6338 |
| 744 | 20240307 | 090100 | 364929600 | 45950 | 46050 | 46150 | 45900 | 1553 |
| 745 | 20240307 | 090000 | 293518950 | 45950 | 46200 | 46250 | 45900 | 6245 |