40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 212100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 3 | 20240308 | 212000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240308 | 211900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240308 | 211800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240308 | 211700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240308 | 211600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240308 | 211500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240308 | 211400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240308 | 211300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240308 | 211200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240308 | 211100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240308 | 211000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240308 | 210900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240308 | 210800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240308 | 210700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240308 | 210600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240308 | 210500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240308 | 210400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240308 | 210300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240308 | 210200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240308 | 210100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240308 | 210000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240308 | 205900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240308 | 205800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240308 | 205700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240308 | 205600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240308 | 205500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240308 | 205400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240308 | 205300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240308 | 205200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240308 | 205100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 33 | 20240308 | 205000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240308 | 204900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240308 | 204800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240308 | 204700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240308 | 204600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240308 | 204500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240308 | 204400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240308 | 204300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240308 | 204200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240308 | 204100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240308 | 204000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240308 | 203900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240308 | 203800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240308 | 203700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240308 | 203600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240308 | 203500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240308 | 203400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240308 | 203300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240308 | 203200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240308 | 203100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240308 | 203000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240308 | 202900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240308 | 202800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240308 | 202700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240308 | 202600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240308 | 202500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240308 | 202400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240308 | 202300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240308 | 202200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240308 | 202100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 63 | 20240308 | 202000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240308 | 201900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240308 | 201800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240308 | 201700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240308 | 201600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240308 | 201500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240308 | 201400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240308 | 201300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240308 | 201200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240308 | 201100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240308 | 201000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240308 | 200900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240308 | 200800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240308 | 200700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240308 | 200600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240308 | 200500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240308 | 200400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240308 | 200300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240308 | 200200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240308 | 200100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240308 | 200000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240308 | 195900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240308 | 195800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240308 | 195700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240308 | 195600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240308 | 195500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240308 | 195400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240308 | 195300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240308 | 195200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240308 | 195100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 93 | 20240308 | 195000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240308 | 194900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240308 | 194800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240308 | 194700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240308 | 194600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240308 | 194500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240308 | 194400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240308 | 194300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240308 | 194200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240308 | 194100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240308 | 194000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240308 | 193900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240308 | 193800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240308 | 193700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240308 | 193600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240308 | 193500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240308 | 193400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240308 | 193300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240308 | 193200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240308 | 193100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240308 | 193000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240308 | 192900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240308 | 192800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240308 | 192700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240308 | 192600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240308 | 192500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240308 | 192400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240308 | 192300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240308 | 192200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240308 | 192100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 123 | 20240308 | 192000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240308 | 191900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240308 | 191800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240308 | 191700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240308 | 191600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240308 | 191500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240308 | 191400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240308 | 191300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240308 | 191200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240308 | 191100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240308 | 191000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240308 | 190900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240308 | 190800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240308 | 190700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240308 | 190600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240308 | 190500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240308 | 190400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240308 | 190300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240308 | 190200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240308 | 190100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240308 | 190000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240308 | 185900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240308 | 185800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240308 | 185700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240308 | 185600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240308 | 185500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240308 | 185400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240308 | 185300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240308 | 185200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240308 | 185100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 153 | 20240308 | 185000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240308 | 184900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240308 | 184800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240308 | 184700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240308 | 184600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240308 | 184500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240308 | 184400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240308 | 184300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240308 | 184200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240308 | 184100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240308 | 184000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240308 | 183900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240308 | 183800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240308 | 183700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240308 | 183600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240308 | 183500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240308 | 183400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240308 | 183300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240308 | 183200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240308 | 183100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240308 | 183000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240308 | 182900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240308 | 182800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240308 | 182700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240308 | 182600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240308 | 182500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240308 | 182400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240308 | 182300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240308 | 182200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240308 | 182100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 183 | 20240308 | 182000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240308 | 181900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240308 | 181800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240308 | 181700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240308 | 181600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240308 | 181500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240308 | 181400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240308 | 181300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240308 | 181200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240308 | 181100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240308 | 181000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240308 | 180900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240308 | 180800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240308 | 180700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240308 | 180600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240308 | 180500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240308 | 180400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240308 | 180300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240308 | 180200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240308 | 180100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240308 | 180000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240308 | 175900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240308 | 175800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240308 | 175700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240308 | 175600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240308 | 175500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240308 | 175400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240308 | 175300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240308 | 175200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240308 | 175100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 213 | 20240308 | 175000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240308 | 174900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240308 | 174800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240308 | 174700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240308 | 174600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240308 | 174500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240308 | 174400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240308 | 174300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240308 | 174200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240308 | 174100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240308 | 174000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20240308 | 173900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20240308 | 173800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20240308 | 173700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20240308 | 173600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20240308 | 173500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20240308 | 173400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20240308 | 173300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20240308 | 173200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20240308 | 173100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20240308 | 173000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20240308 | 172900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240308 | 172800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20240308 | 172700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20240308 | 172600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20240308 | 172500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20240308 | 172400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20240308 | 172300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20240308 | 172200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20240308 | 172100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 243 | 20240308 | 172000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20240308 | 171900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20240308 | 171800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20240308 | 171700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20240308 | 171600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20240308 | 171500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20240308 | 171400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20240308 | 171300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20240308 | 171200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20240308 | 171100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20240308 | 171000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20240308 | 170900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20240308 | 170800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20240308 | 170700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20240308 | 170600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20240308 | 170500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20240308 | 170400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20240308 | 170300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20240308 | 170200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20240308 | 170100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240308 | 170000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240308 | 165900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240308 | 165800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20240308 | 165700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20240308 | 165600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240308 | 165500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240308 | 165400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240308 | 165300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240308 | 165200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240308 | 165100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 273 | 20240308 | 165000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20240308 | 164900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20240308 | 164800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20240308 | 164700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20240308 | 164600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20240308 | 164500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20240308 | 164400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20240308 | 164300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20240308 | 164200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20240308 | 164100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20240308 | 164000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20240308 | 163900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20240308 | 163800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20240308 | 163700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20240308 | 163600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20240308 | 163500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20240308 | 163400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20240308 | 163300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20240308 | 163200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20240308 | 163100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20240308 | 163000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20240308 | 162900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20240308 | 162800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20240308 | 162700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20240308 | 162600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20240308 | 162500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20240308 | 162400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20240308 | 162300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 301 | 20240308 | 162200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 302 | 20240308 | 162100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 303 | 20240308 | 162000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 304 | 20240308 | 161900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 305 | 20240308 | 161800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 306 | 20240308 | 161700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 307 | 20240308 | 161600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 308 | 20240308 | 161500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 309 | 20240308 | 161400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 310 | 20240308 | 161300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 311 | 20240308 | 161200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 312 | 20240308 | 161100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 313 | 20240308 | 161000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 314 | 20240308 | 160900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 315 | 20240308 | 160800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 316 | 20240308 | 160700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 317 | 20240308 | 160600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 318 | 20240308 | 160500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 319 | 20240308 | 160400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 320 | 20240308 | 160300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 321 | 20240308 | 160200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 322 | 20240308 | 160100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 323 | 20240308 | 160000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 324 | 20240308 | 155900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 325 | 20240308 | 155800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 326 | 20240308 | 155700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 327 | 20240308 | 155600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 328 | 20240308 | 155500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 329 | 20240308 | 155400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 330 | 20240308 | 155300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 331 | 20240308 | 155200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 332 | 20240308 | 155100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 333 | 20240308 | 155000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 334 | 20240308 | 154900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 335 | 20240308 | 154800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 336 | 20240308 | 154700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 337 | 20240308 | 154600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 338 | 20240308 | 154500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 339 | 20240308 | 154400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 340 | 20240308 | 154300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 341 | 20240308 | 154200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 342 | 20240308 | 154100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 343 | 20240308 | 154000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 344 | 20240308 | 153900 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 345 | 20240308 | 153800 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 346 | 20240308 | 153700 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 347 | 20240308 | 153600 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 348 | 20240308 | 153500 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 349 | 20240308 | 153400 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 350 | 20240308 | 153300 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 351 | 20240308 | 153200 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 352 | 20240308 | 153100 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 353 | 20240308 | 153000 | 45964462350 | 44500 | 44500 | 44500 | 44500 | 14044 |
| 354 | 20240308 | 152900 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 355 | 20240308 | 152800 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 356 | 20240308 | 152700 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 357 | 20240308 | 152600 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 358 | 20240308 | 152500 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 359 | 20240308 | 152400 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 360 | 20240308 | 152300 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 361 | 20240308 | 152200 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 362 | 20240308 | 152100 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 363 | 20240308 | 152000 | 45339504350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 364 | 20240308 | 151900 | 45339504350 | 44550 | 44500 | 44550 | 44400 | 3978 |
| 365 | 20240308 | 151800 | 45162517500 | 44450 | 44300 | 44450 | 44300 | 4562 |
| 366 | 20240308 | 151700 | 44960107350 | 44350 | 44350 | 44350 | 44200 | 2787 |
| 367 | 20240308 | 151600 | 44836759200 | 44250 | 44300 | 44350 | 44250 | 5287 |
| 368 | 20240308 | 151500 | 44602655350 | 44250 | 44300 | 44300 | 44250 | 2053 |
| 369 | 20240308 | 151400 | 44511774000 | 44300 | 44250 | 44350 | 44250 | 2404 |
| 370 | 20240308 | 151300 | 44405353300 | 44350 | 44450 | 44450 | 44250 | 8063 |
| 371 | 20240308 | 151200 | 44047699100 | 44450 | 44450 | 44500 | 44400 | 5689 |
| 372 | 20240308 | 151100 | 43794866550 | 44450 | 44500 | 44500 | 44450 | 2716 |
| 373 | 20240308 | 151000 | 43674084250 | 44500 | 44550 | 44550 | 44450 | 3324 |
| 374 | 20240308 | 150900 | 43526158300 | 44550 | 44550 | 44600 | 44500 | 3891 |
| 375 | 20240308 | 150800 | 43352864350 | 44550 | 44600 | 44600 | 44550 | 1044 |
| 376 | 20240308 | 150700 | 43306341850 | 44600 | 44550 | 44600 | 44500 | 1755 |
| 377 | 20240308 | 150600 | 43228161150 | 44550 | 44600 | 44600 | 44550 | 1066 |
| 378 | 20240308 | 150500 | 43180655800 | 44600 | 44600 | 44600 | 44550 | 1031 |
| 379 | 20240308 | 150400 | 43134707300 | 44550 | 44600 | 44600 | 44500 | 1665 |
| 380 | 20240308 | 150300 | 43060525150 | 44550 | 44550 | 44600 | 44500 | 1728 |
| 381 | 20240308 | 150200 | 42983552200 | 44550 | 44550 | 44600 | 44500 | 1123 |
| 382 | 20240308 | 150100 | 42933531250 | 44600 | 44550 | 44600 | 44500 | 1029 |
| 383 | 20240308 | 150000 | 42887676100 | 44550 | 44550 | 44600 | 44500 | 1337 |
| 384 | 20240308 | 145900 | 42828118200 | 44550 | 44550 | 44600 | 44500 | 2067 |
| 385 | 20240308 | 145800 | 42736088350 | 44600 | 44550 | 44600 | 44500 | 4723 |
| 386 | 20240308 | 145700 | 42525876450 | 44500 | 44650 | 44650 | 44500 | 2117 |
| 387 | 20240308 | 145600 | 42431513350 | 44600 | 44650 | 44700 | 44600 | 1719 |
| 388 | 20240308 | 145500 | 42354814550 | 44650 | 44650 | 44800 | 44650 | 2046 |
| 389 | 20240308 | 145400 | 42263358800 | 44700 | 44600 | 44700 | 44600 | 1167 |
| 390 | 20240308 | 145300 | 42211265800 | 44600 | 44750 | 44800 | 44600 | 2124 |
| 391 | 20240308 | 145200 | 42116403400 | 44800 | 44900 | 44900 | 44750 | 2105 |
| 392 | 20240308 | 145100 | 42022004450 | 44900 | 44850 | 44950 | 44850 | 1465 |
| 393 | 20240308 | 145000 | 41956228750 | 44850 | 44950 | 45000 | 44850 | 3132 |
| 394 | 20240308 | 144900 | 41815467900 | 44950 | 44950 | 45000 | 44850 | 4365 |
| 395 | 20240308 | 144800 | 41619305650 | 44950 | 44800 | 44950 | 44750 | 2370 |
| 396 | 20240308 | 144700 | 41513000900 | 44800 | 44750 | 44800 | 44700 | 2273 |
| 397 | 20240308 | 144600 | 41411246150 | 44750 | 44600 | 44750 | 44550 | 2276 |
| 398 | 20240308 | 144500 | 41309603750 | 44600 | 44550 | 44650 | 44550 | 1090 |
| 399 | 20240308 | 144400 | 41261007000 | 44500 | 44500 | 44550 | 44400 | 2049 |
| 400 | 20240308 | 144300 | 41169833750 | 44450 | 44350 | 44450 | 44300 | 1777 |
| 401 | 20240308 | 144200 | 41090972250 | 44350 | 44350 | 44450 | 44300 | 951 |
| 402 | 20240308 | 144100 | 41048806050 | 44450 | 44350 | 44500 | 44300 | 1067 |
| 403 | 20240308 | 144000 | 41001485750 | 44350 | 44350 | 44500 | 44300 | 1567 |
| 404 | 20240308 | 143900 | 40931978000 | 44450 | 44300 | 44550 | 44200 | 3018 |
| 405 | 20240308 | 143800 | 40798124600 | 44250 | 44200 | 44300 | 44200 | 976 |
| 406 | 20240308 | 143700 | 40754942500 | 44250 | 44200 | 44250 | 44150 | 2070 |
| 407 | 20240308 | 143600 | 40663484850 | 44250 | 44150 | 44250 | 44100 | 3302 |
| 408 | 20240308 | 143500 | 40517691300 | 44150 | 44300 | 44350 | 44150 | 7214 |
| 409 | 20240308 | 143400 | 40198639700 | 44350 | 44450 | 44500 | 44300 | 2932 |
| 410 | 20240308 | 143300 | 40068565700 | 44450 | 44450 | 44500 | 44400 | 2403 |
| 411 | 20240308 | 143200 | 39961801350 | 44450 | 44500 | 44500 | 44450 | 876 |
| 412 | 20240308 | 143100 | 39922860450 | 44450 | 44500 | 44500 | 44450 | 2672 |
| 413 | 20240308 | 143000 | 39804029650 | 44500 | 44500 | 44550 | 44500 | 1270 |
| 414 | 20240308 | 142900 | 39747502900 | 44500 | 44400 | 44550 | 44400 | 1162 |
| 415 | 20240308 | 142800 | 39695807450 | 44450 | 44450 | 44500 | 44400 | 1310 |
| 416 | 20240308 | 142700 | 39637552100 | 44450 | 44450 | 44500 | 44350 | 1500 |
| 417 | 20240308 | 142600 | 39570889200 | 44450 | 44350 | 44500 | 44350 | 1203 |
| 418 | 20240308 | 142500 | 39517450550 | 44350 | 44300 | 44400 | 44300 | 917 |
| 419 | 20240308 | 142400 | 39476802600 | 44300 | 44250 | 44350 | 44250 | 1166 |
| 420 | 20240308 | 142300 | 39425149300 | 44300 | 44200 | 44300 | 44200 | 2178 |
| 421 | 20240308 | 142200 | 39328838300 | 44250 | 44200 | 44250 | 44200 | 288 |
| 422 | 20240308 | 142100 | 39316105050 | 44200 | 44200 | 44250 | 44200 | 1424 |
| 423 | 20240308 | 142000 | 39253161950 | 44250 | 44250 | 44250 | 44200 | 1255 |
| 424 | 20240308 | 141900 | 39197682550 | 44200 | 44200 | 44250 | 44200 | 1270 |
| 425 | 20240308 | 141800 | 39141530850 | 44200 | 44250 | 44250 | 44150 | 7253 |
| 426 | 20240308 | 141700 | 38821047300 | 44200 | 44250 | 44350 | 44200 | 3447 |
| 427 | 20240308 | 141600 | 38668477250 | 44300 | 44300 | 44450 | 44250 | 841 |
| 428 | 20240308 | 141500 | 38631237550 | 44300 | 44250 | 44300 | 44250 | 1385 |
| 429 | 20240308 | 141400 | 38569937000 | 44250 | 44300 | 44300 | 44250 | 2235 |
| 430 | 20240308 | 141300 | 38471027200 | 44300 | 44400 | 44450 | 44300 | 1413 |
| 431 | 20240308 | 141200 | 38408415050 | 44300 | 44400 | 44500 | 44300 | 5290 |
| 432 | 20240308 | 141100 | 38173752000 | 44400 | 44400 | 44450 | 44400 | 1760 |
| 433 | 20240308 | 141000 | 38095566950 | 44450 | 44400 | 44450 | 44400 | 1096 |
| 434 | 20240308 | 140900 | 38046872400 | 44400 | 44450 | 44450 | 44400 | 1544 |
| 435 | 20240308 | 140800 | 37978281550 | 44450 | 44450 | 44500 | 44400 | 823 |
| 436 | 20240308 | 140700 | 37941697350 | 44450 | 44450 | 44500 | 44400 | 2033 |
| 437 | 20240308 | 140600 | 37851348450 | 44400 | 44450 | 44450 | 44400 | 758 |
| 438 | 20240308 | 140500 | 37817662950 | 44450 | 44350 | 44500 | 44350 | 1585 |
| 439 | 20240308 | 140400 | 37747272950 | 44400 | 44500 | 44500 | 44400 | 2604 |
| 440 | 20240308 | 140300 | 37631590650 | 44450 | 44550 | 44550 | 44450 | 2764 |
| 441 | 20240308 | 140200 | 37508620000 | 44550 | 44550 | 44600 | 44500 | 1467 |
| 442 | 20240308 | 140100 | 37443265800 | 44500 | 44500 | 44550 | 44500 | 916 |
| 443 | 20240308 | 140000 | 37402481750 | 44500 | 44500 | 44550 | 44500 | 882 |
| 444 | 20240308 | 135900 | 37363224200 | 44550 | 44500 | 44600 | 44500 | 1101 |
| 445 | 20240308 | 135800 | 37314215500 | 44500 | 44650 | 44650 | 44500 | 2392 |
| 446 | 20240308 | 135700 | 37207542450 | 44650 | 44650 | 44700 | 44600 | 1139 |
| 447 | 20240308 | 135600 | 37156708150 | 44650 | 44600 | 44700 | 44500 | 1866 |
| 448 | 20240308 | 135500 | 37073453150 | 44600 | 44500 | 44600 | 44450 | 1287 |
| 449 | 20240308 | 135400 | 37016169000 | 44500 | 44400 | 44500 | 44350 | 1103 |
| 450 | 20240308 | 135300 | 36967167950 | 44400 | 44400 | 44500 | 44350 | 1292 |
| 451 | 20240308 | 135200 | 36909776100 | 44350 | 44200 | 44400 | 44200 | 917 |
| 452 | 20240308 | 135100 | 36869194750 | 44200 | 44150 | 44250 | 44150 | 1672 |
| 453 | 20240308 | 135000 | 36795343200 | 44200 | 44150 | 44200 | 44100 | 4699 |
| 454 | 20240308 | 134900 | 36587880900 | 44150 | 44250 | 44300 | 44150 | 4802 |
| 455 | 20240308 | 134800 | 36375621550 | 44200 | 44350 | 44400 | 44200 | 7948 |
| 456 | 20240308 | 134700 | 36023872150 | 44250 | 44400 | 44400 | 44250 | 5636 |
| 457 | 20240308 | 134600 | 35774210800 | 44300 | 44400 | 44450 | 44300 | 6770 |
| 458 | 20240308 | 134500 | 35473744150 | 44400 | 44450 | 44550 | 44400 | 2503 |
| 459 | 20240308 | 134400 | 35362454100 | 44450 | 44500 | 44500 | 44450 | 1097 |
| 460 | 20240308 | 134300 | 35313677000 | 44550 | 44500 | 44550 | 44450 | 2291 |
| 461 | 20240308 | 134200 | 35211760700 | 44500 | 44600 | 44650 | 44450 | 7660 |
| 462 | 20240308 | 134100 | 34870724800 | 44600 | 44650 | 44750 | 44600 | 3616 |
| 463 | 20240308 | 134000 | 34709266650 | 44650 | 44700 | 44750 | 44650 | 1867 |
| 464 | 20240308 | 133900 | 34625882800 | 44700 | 44650 | 44700 | 44600 | 700 |
| 465 | 20240308 | 133800 | 34594620400 | 44650 | 44650 | 44750 | 44600 | 2080 |
| 466 | 20240308 | 133700 | 34501746650 | 44650 | 44650 | 44750 | 44650 | 1268 |
| 467 | 20240308 | 133600 | 34445119200 | 44650 | 44700 | 44700 | 44600 | 1742 |
| 468 | 20240308 | 133500 | 34367313250 | 44700 | 44800 | 44850 | 44700 | 3139 |
| 469 | 20240308 | 133400 | 34226922250 | 44800 | 44800 | 44850 | 44800 | 667 |
| 470 | 20240308 | 133300 | 34197034400 | 44800 | 44950 | 44950 | 44800 | 1267 |
| 471 | 20240308 | 133200 | 34140192350 | 44950 | 45000 | 45050 | 44900 | 2155 |
| 472 | 20240308 | 133100 | 34043212100 | 45000 | 44900 | 45000 | 44850 | 2404 |
| 473 | 20240308 | 133000 | 33935294600 | 44900 | 44900 | 44950 | 44850 | 1621 |
| 474 | 20240308 | 132900 | 33862525800 | 44900 | 44850 | 44950 | 44800 | 1786 |
| 475 | 20240308 | 132800 | 33782347250 | 44850 | 44550 | 44850 | 44500 | 2479 |
| 476 | 20240308 | 132700 | 33671665050 | 44500 | 44550 | 44550 | 44500 | 2254 |
| 477 | 20240308 | 132600 | 33571314450 | 44550 | 44550 | 44600 | 44500 | 2415 |
| 478 | 20240308 | 132500 | 33463804200 | 44550 | 44550 | 44650 | 44500 | 3017 |
| 479 | 20240308 | 132400 | 33329494150 | 44550 | 44500 | 44550 | 44500 | 2663 |
| 480 | 20240308 | 132300 | 33210936650 | 44500 | 44600 | 44700 | 44200 | 11644 |
| 481 | 20240308 | 132200 | 32693146950 | 44700 | 44700 | 44700 | 44550 | 9345 |
| 482 | 20240308 | 132100 | 32276348650 | 44700 | 45000 | 45050 | 44700 | 17487 |
| 483 | 20240308 | 132000 | 31490929550 | 45000 | 45150 | 45150 | 45000 | 6967 |
| 484 | 20240308 | 131900 | 31177033050 | 45150 | 45200 | 45250 | 45100 | 2647 |
| 485 | 20240308 | 131800 | 31057522250 | 45200 | 45150 | 45200 | 45150 | 942 |
| 486 | 20240308 | 131700 | 31014950300 | 45150 | 45100 | 45200 | 45100 | 1407 |
| 487 | 20240308 | 131600 | 30951466100 | 45100 | 45150 | 45200 | 45100 | 1166 |
| 488 | 20240308 | 131500 | 30898825650 | 45200 | 45200 | 45250 | 45150 | 795 |
| 489 | 20240308 | 131400 | 30862894600 | 45200 | 45200 | 45250 | 45200 | 791 |
| 490 | 20240308 | 131300 | 30827135600 | 45200 | 45200 | 45250 | 45150 | 2220 |
| 491 | 20240308 | 131200 | 30726852200 | 45200 | 45200 | 45250 | 45200 | 891 |
| 492 | 20240308 | 131100 | 30686578950 | 45200 | 45300 | 45300 | 45200 | 1206 |
| 493 | 20240308 | 131000 | 30632009100 | 45300 | 45300 | 45300 | 45250 | 960 |
| 494 | 20240308 | 130900 | 30588564550 | 45300 | 45300 | 45350 | 45200 | 1454 |
| 495 | 20240308 | 130800 | 30522758250 | 45300 | 45300 | 45300 | 45250 | 885 |
| 496 | 20240308 | 130700 | 30482703350 | 45300 | 45400 | 45400 | 45250 | 2036 |
| 497 | 20240308 | 130600 | 30390406750 | 45400 | 45450 | 45500 | 45400 | 1443 |
| 498 | 20240308 | 130500 | 30324824350 | 45450 | 45400 | 45500 | 45400 | 1548 |
| 499 | 20240308 | 130400 | 30254477900 | 45350 | 45400 | 45400 | 45300 | 3604 |
| 500 | 20240308 | 130300 | 30090904800 | 45350 | 45300 | 45400 | 45300 | 1307 |
| 501 | 20240308 | 130200 | 30031639950 | 45350 | 45200 | 45350 | 45200 | 1242 |
| 502 | 20240308 | 130100 | 29975430050 | 45200 | 45150 | 45200 | 45150 | 567 |
| 503 | 20240308 | 130000 | 29949823950 | 45200 | 45100 | 45200 | 45100 | 575 |
| 504 | 20240308 | 125900 | 29923860500 | 45100 | 45050 | 45150 | 45050 | 2641 |
| 505 | 20240308 | 125800 | 29804773550 | 45050 | 45150 | 45200 | 45050 | 4119 |
| 506 | 20240308 | 125700 | 29618868350 | 45150 | 45100 | 45200 | 45100 | 1971 |
| 507 | 20240308 | 125600 | 29529945900 | 45100 | 45100 | 45150 | 45050 | 1617 |
| 508 | 20240308 | 125500 | 29457026850 | 45100 | 45050 | 45100 | 45050 | 2365 |
| 509 | 20240308 | 125400 | 29350411950 | 45100 | 45050 | 45100 | 45050 | 1098 |
| 510 | 20240308 | 125300 | 29300912350 | 45050 | 45150 | 45200 | 45050 | 1649 |
| 511 | 20240308 | 125200 | 29226509850 | 45100 | 45100 | 45150 | 45050 | 1705 |
| 512 | 20240308 | 125100 | 29149601350 | 45050 | 45200 | 45200 | 45050 | 1405 |
| 513 | 20240308 | 125000 | 29086224300 | 45150 | 45050 | 45150 | 45000 | 4886 |
| 514 | 20240308 | 124900 | 28866080400 | 45050 | 45150 | 45200 | 45050 | 6384 |
| 515 | 20240308 | 124800 | 28578265700 | 45150 | 45250 | 45250 | 45150 | 2564 |
| 516 | 20240308 | 124700 | 28462377450 | 45300 | 45350 | 45350 | 45200 | 4874 |
| 517 | 20240308 | 124600 | 28241550700 | 45350 | 45400 | 45400 | 45350 | 1098 |
| 518 | 20240308 | 124500 | 28191740350 | 45400 | 45350 | 45400 | 45300 | 506 |
| 519 | 20240308 | 124400 | 28168776750 | 45300 | 45400 | 45450 | 45300 | 1901 |
| 520 | 20240308 | 124300 | 28082546250 | 45400 | 45300 | 45400 | 45300 | 1217 |
| 521 | 20240308 | 124200 | 28027319550 | 45300 | 45200 | 45300 | 45200 | 2777 |
| 522 | 20240308 | 124100 | 27901672550 | 45200 | 45300 | 45350 | 45200 | 5545 |
| 523 | 20240308 | 124000 | 27650725850 | 45350 | 45550 | 45550 | 45300 | 13130 |
| 524 | 20240308 | 123900 | 27054025850 | 45550 | 45650 | 45700 | 45500 | 8161 |
| 525 | 20240308 | 123800 | 26681975200 | 45650 | 45750 | 45750 | 45650 | 3277 |
| 526 | 20240308 | 123700 | 26532252500 | 45750 | 45800 | 45800 | 45700 | 1420 |
| 527 | 20240308 | 123600 | 26467297400 | 45800 | 45800 | 45800 | 45750 | 1012 |
| 528 | 20240308 | 123500 | 26420949850 | 45800 | 45800 | 45800 | 45750 | 1456 |
| 529 | 20240308 | 123400 | 26354288900 | 45800 | 45850 | 45850 | 45750 | 1737 |
| 530 | 20240308 | 123300 | 26274695000 | 45850 | 45850 | 45900 | 45800 | 1035 |
| 531 | 20240308 | 123200 | 26227239700 | 45850 | 45750 | 45900 | 45750 | 1102 |
| 532 | 20240308 | 123100 | 26176786450 | 45750 | 45750 | 45800 | 45750 | 1267 |
| 533 | 20240308 | 123000 | 26118811050 | 45750 | 45700 | 45800 | 45700 | 993 |
| 534 | 20240308 | 122900 | 26073401750 | 45700 | 45800 | 45800 | 45700 | 2558 |
| 535 | 20240308 | 122800 | 25956382850 | 45750 | 45800 | 45800 | 45750 | 1246 |
| 536 | 20240308 | 122700 | 25899375650 | 45750 | 45800 | 45800 | 45750 | 556 |
| 537 | 20240308 | 122600 | 25873934650 | 45750 | 45750 | 45800 | 45700 | 995 |
| 538 | 20240308 | 122500 | 25828411750 | 45750 | 45800 | 45800 | 45750 | 397 |
| 539 | 20240308 | 122400 | 25810243400 | 45750 | 45700 | 45800 | 45700 | 797 |
| 540 | 20240308 | 122300 | 25773789500 | 45700 | 45750 | 45800 | 45700 | 717 |
| 541 | 20240308 | 122200 | 25740984300 | 45750 | 45750 | 45750 | 45700 | 897 |
| 542 | 20240308 | 122100 | 25699973250 | 45750 | 45700 | 45750 | 45700 | 761 |
| 543 | 20240308 | 122000 | 25665189500 | 45750 | 45650 | 45750 | 45600 | 786 |
| 544 | 20240308 | 121900 | 25629291750 | 45600 | 45700 | 45800 | 45600 | 3407 |
| 545 | 20240308 | 121800 | 25473744400 | 45750 | 45700 | 45800 | 45650 | 1350 |
| 546 | 20240308 | 121700 | 25412032100 | 45700 | 45650 | 45700 | 45650 | 3014 |
| 547 | 20240308 | 121600 | 25274420300 | 45650 | 45700 | 45750 | 45650 | 1701 |
| 548 | 20240308 | 121500 | 25196693300 | 45700 | 45700 | 45750 | 45650 | 1218 |
| 549 | 20240308 | 121400 | 25141029000 | 45750 | 45900 | 45900 | 45650 | 3353 |
| 550 | 20240308 | 121300 | 24987702950 | 45850 | 45750 | 46000 | 45750 | 1651 |
| 551 | 20240308 | 121200 | 24912114500 | 45750 | 45800 | 45850 | 45750 | 2400 |
| 552 | 20240308 | 121100 | 24802193450 | 45800 | 45900 | 45900 | 45800 | 1589 |
| 553 | 20240308 | 121000 | 24729337950 | 45850 | 45900 | 45950 | 45850 | 2693 |
| 554 | 20240308 | 120900 | 24605658500 | 45950 | 45950 | 45950 | 45900 | 519 |
| 555 | 20240308 | 120800 | 24581827400 | 45950 | 45850 | 46000 | 45800 | 1841 |
| 556 | 20240308 | 120700 | 24497324850 | 45850 | 45850 | 45900 | 45850 | 2349 |
| 557 | 20240308 | 120600 | 24389617700 | 45850 | 45850 | 45950 | 45850 | 2452 |
| 558 | 20240308 | 120500 | 24277094100 | 45850 | 46000 | 46000 | 45800 | 2719 |
| 559 | 20240308 | 120400 | 24152396250 | 46000 | 45800 | 46000 | 45800 | 2430 |
| 560 | 20240308 | 120300 | 24041010550 | 45800 | 45950 | 45950 | 45800 | 8645 |
| 561 | 20240308 | 120200 | 23644592450 | 45950 | 46200 | 46250 | 45950 | 22393 |
| 562 | 20240308 | 120100 | 22612596650 | 46250 | 46250 | 46300 | 46200 | 1277 |
| 563 | 20240308 | 120000 | 22553534100 | 46250 | 46250 | 46250 | 46250 | 451 |
| 564 | 20240308 | 115900 | 22532675350 | 46250 | 46250 | 46300 | 46250 | 605 |
| 565 | 20240308 | 115800 | 22504685450 | 46250 | 46250 | 46300 | 46250 | 640 |
| 566 | 20240308 | 115700 | 22475082500 | 46250 | 46300 | 46300 | 46250 | 813 |
| 567 | 20240308 | 115600 | 22437476150 | 46250 | 46200 | 46250 | 46200 | 2896 |
| 568 | 20240308 | 115500 | 22303621400 | 46200 | 46300 | 46300 | 46200 | 7506 |
| 569 | 20240308 | 115400 | 21956480400 | 46300 | 46350 | 46400 | 46300 | 3663 |
| 570 | 20240308 | 115300 | 21786812400 | 46400 | 46400 | 46400 | 46350 | 195 |
| 571 | 20240308 | 115200 | 21777766850 | 46400 | 46350 | 46400 | 46350 | 417 |
| 572 | 20240308 | 115100 | 21758434650 | 46400 | 46350 | 46400 | 46350 | 757 |
| 573 | 20240308 | 115000 | 21723312700 | 46350 | 46400 | 46400 | 46300 | 1967 |
| 574 | 20240308 | 114900 | 21632162250 | 46400 | 46450 | 46500 | 46350 | 4098 |
| 575 | 20240308 | 114800 | 21441941150 | 46450 | 46450 | 46500 | 46450 | 594 |
| 576 | 20240308 | 114700 | 21414345000 | 46450 | 46450 | 46500 | 46450 | 749 |
| 577 | 20240308 | 114600 | 21379548850 | 46500 | 46500 | 46550 | 46450 | 660 |
| 578 | 20240308 | 114500 | 21348856750 | 46500 | 46500 | 46550 | 46450 | 1121 |
| 579 | 20240308 | 114400 | 21296731750 | 46500 | 46500 | 46550 | 46500 | 802 |
| 580 | 20240308 | 114300 | 21259401650 | 46500 | 46550 | 46650 | 46500 | 988 |
| 581 | 20240308 | 114200 | 21213425700 | 46500 | 46450 | 46550 | 46450 | 1547 |
| 582 | 20240308 | 114100 | 21141499150 | 46450 | 46500 | 46550 | 46450 | 825 |
| 583 | 20240308 | 114000 | 21103143150 | 46500 | 46500 | 46550 | 46500 | 509 |
| 584 | 20240308 | 113900 | 21079474600 | 46500 | 46550 | 46550 | 46500 | 680 |
| 585 | 20240308 | 113800 | 21047849300 | 46500 | 46450 | 46550 | 46450 | 312 |
| 586 | 20240308 | 113700 | 21033341400 | 46500 | 46450 | 46500 | 46400 | 971 |
| 587 | 20240308 | 113600 | 20988223700 | 46450 | 46400 | 46450 | 46400 | 821 |
| 588 | 20240308 | 113500 | 20950113150 | 46400 | 46450 | 46450 | 46400 | 863 |
| 589 | 20240308 | 113400 | 20910043800 | 46400 | 46350 | 46400 | 46350 | 655 |
| 590 | 20240308 | 113300 | 20879667500 | 46450 | 46350 | 46450 | 46300 | 924 |
| 591 | 20240308 | 113200 | 20836830400 | 46350 | 46300 | 46350 | 46300 | 1602 |
| 592 | 20240308 | 113100 | 20762603550 | 46350 | 46350 | 46350 | 46300 | 1589 |
| 593 | 20240308 | 113000 | 20689020050 | 46350 | 46450 | 46500 | 46350 | 3550 |
| 594 | 20240308 | 112900 | 20524323700 | 46450 | 46500 | 46650 | 46450 | 2882 |
| 595 | 20240308 | 112800 | 20390336900 | 46500 | 46650 | 46650 | 46500 | 5329 |
| 596 | 20240308 | 112700 | 20142076400 | 46600 | 46650 | 46650 | 46600 | 1986 |
| 597 | 20240308 | 112600 | 20049457800 | 46650 | 46650 | 46700 | 46650 | 1051 |
| 598 | 20240308 | 112500 | 20000426800 | 46700 | 46700 | 46750 | 46650 | 1005 |
| 599 | 20240308 | 112400 | 19953502650 | 46700 | 46700 | 46700 | 46650 | 534 |
| 600 | 20240308 | 112300 | 19928577150 | 46700 | 46650 | 46700 | 46600 | 909 |
| 601 | 20240308 | 112200 | 19886182400 | 46650 | 46650 | 46650 | 46600 | 496 |
| 602 | 20240308 | 112100 | 19863058600 | 46650 | 46700 | 46700 | 46600 | 2809 |
| 603 | 20240308 | 112000 | 19731991600 | 46700 | 46650 | 46750 | 46600 | 1152 |
| 604 | 20240308 | 111900 | 19678208900 | 46600 | 46600 | 46700 | 46600 | 1236 |
| 605 | 20240308 | 111800 | 19620587000 | 46600 | 46700 | 46750 | 46600 | 2334 |
| 606 | 20240308 | 111700 | 19511626600 | 46750 | 46800 | 46800 | 46700 | 462 |
| 607 | 20240308 | 111600 | 19490031200 | 46800 | 46850 | 46850 | 46800 | 603 |
| 608 | 20240308 | 111500 | 19461799750 | 46850 | 46850 | 46900 | 46800 | 1631 |
| 609 | 20240308 | 111400 | 19385406450 | 46850 | 46900 | 46900 | 46800 | 1287 |
| 610 | 20240308 | 111300 | 19325091900 | 46900 | 46750 | 46900 | 46750 | 714 |
| 611 | 20240308 | 111200 | 19291655850 | 46750 | 46700 | 46800 | 46700 | 1084 |
| 612 | 20240308 | 111100 | 19240967500 | 46650 | 46600 | 46700 | 46600 | 1228 |
| 613 | 20240308 | 111000 | 19183711300 | 46600 | 46750 | 46750 | 46600 | 1073 |
| 614 | 20240308 | 110900 | 19133693850 | 46650 | 46600 | 46750 | 46550 | 829 |
| 615 | 20240308 | 110800 | 19095060250 | 46600 | 46750 | 46750 | 46550 | 4884 |
| 616 | 20240308 | 110700 | 18867155100 | 46750 | 46650 | 46750 | 46650 | 1347 |
| 617 | 20240308 | 110600 | 18804237300 | 46650 | 46650 | 46650 | 46600 | 751 |
| 618 | 20240308 | 110500 | 18769214550 | 46600 | 46550 | 46600 | 46500 | 2017 |
| 619 | 20240308 | 110400 | 18675310700 | 46550 | 46600 | 46650 | 46550 | 1448 |
| 620 | 20240308 | 110300 | 18607833200 | 46550 | 46500 | 46650 | 46450 | 1454 |
| 621 | 20240308 | 110200 | 18540158650 | 46500 | 46450 | 46550 | 46450 | 1214 |
| 622 | 20240308 | 110100 | 18483736350 | 46500 | 46500 | 46550 | 46450 | 2341 |
| 623 | 20240308 | 110000 | 18374848150 | 46500 | 46350 | 46500 | 46300 | 2717 |
| 624 | 20240308 | 105900 | 18248795350 | 46400 | 46250 | 46400 | 46200 | 4473 |
| 625 | 20240308 | 105800 | 18041661900 | 46250 | 46600 | 46650 | 46200 | 14398 |
| 626 | 20240308 | 105700 | 17373282100 | 46600 | 46750 | 46800 | 46550 | 7098 |
| 627 | 20240308 | 105600 | 17042096600 | 46750 | 46700 | 46800 | 46700 | 2169 |
| 628 | 20240308 | 105500 | 16940782000 | 46750 | 46850 | 46850 | 46700 | 5112 |
| 629 | 20240308 | 105400 | 16701650550 | 46850 | 46900 | 46900 | 46800 | 5337 |
| 630 | 20240308 | 105300 | 16451521150 | 46900 | 46900 | 46900 | 46900 | 1398 |
| 631 | 20240308 | 105200 | 16385954950 | 46900 | 46900 | 46950 | 46900 | 1020 |
| 632 | 20240308 | 105100 | 16338112850 | 46900 | 46850 | 46950 | 46850 | 1193 |
| 633 | 20240308 | 105000 | 16282171650 | 46850 | 46950 | 46950 | 46850 | 1634 |
| 634 | 20240308 | 104900 | 16205550250 | 46950 | 47000 | 47050 | 46900 | 3496 |
| 635 | 20240308 | 104800 | 16041411300 | 47050 | 47150 | 47150 | 47000 | 4716 |
| 636 | 20240308 | 104700 | 15819604050 | 47150 | 47100 | 47200 | 47050 | 2026 |
| 637 | 20240308 | 104600 | 15724204050 | 47100 | 46950 | 47100 | 46950 | 3342 |
| 638 | 20240308 | 104500 | 15566951550 | 46900 | 46850 | 46950 | 46800 | 941 |
| 639 | 20240308 | 104400 | 15522850550 | 46800 | 46900 | 46900 | 46750 | 3655 |
| 640 | 20240308 | 104300 | 15351721650 | 46850 | 47000 | 47050 | 46850 | 4381 |
| 641 | 20240308 | 104200 | 15146192650 | 47000 | 47000 | 47050 | 46950 | 2698 |
| 642 | 20240308 | 104100 | 15019483000 | 46950 | 47050 | 47100 | 46950 | 7566 |
| 643 | 20240308 | 104000 | 14663792700 | 47100 | 47200 | 47200 | 47050 | 6560 |
| 644 | 20240308 | 103900 | 14354883550 | 47150 | 47250 | 47250 | 47150 | 3395 |
| 645 | 20240308 | 103800 | 14194657650 | 47250 | 47250 | 47300 | 47250 | 1815 |
| 646 | 20240308 | 103700 | 14108897900 | 47300 | 47300 | 47350 | 47300 | 678 |
| 647 | 20240308 | 103600 | 14076827950 | 47300 | 47350 | 47350 | 47250 | 367 |
| 648 | 20240308 | 103500 | 14059481050 | 47250 | 47350 | 47350 | 47250 | 2020 |
| 649 | 20240308 | 103400 | 13963923350 | 47350 | 47300 | 47350 | 47300 | 549 |
| 650 | 20240308 | 103300 | 13937929500 | 47350 | 47300 | 47350 | 47250 | 895 |
| 651 | 20240308 | 103200 | 13895593450 | 47300 | 47250 | 47300 | 47250 | 836 |
| 652 | 20240308 | 103100 | 13856064100 | 47300 | 47250 | 47300 | 47250 | 1165 |
| 653 | 20240308 | 103000 | 13800995150 | 47250 | 47250 | 47300 | 47200 | 920 |
| 654 | 20240308 | 102900 | 13757525450 | 47200 | 47200 | 47250 | 47200 | 2080 |
| 655 | 20240308 | 102800 | 13659346800 | 47200 | 47250 | 47250 | 47200 | 1274 |
| 656 | 20240308 | 102700 | 13599159950 | 47250 | 47350 | 47350 | 47250 | 3267 |
| 657 | 20240308 | 102600 | 13444644450 | 47350 | 47400 | 47400 | 47300 | 2560 |
| 658 | 20240308 | 102500 | 13323435800 | 47350 | 47450 | 47450 | 47350 | 2448 |
| 659 | 20240308 | 102400 | 13207434050 | 47500 | 47450 | 47600 | 47400 | 675 |
| 660 | 20240308 | 102300 | 13175414650 | 47450 | 47350 | 47450 | 47350 | 1060 |
| 661 | 20240308 | 102200 | 13125186400 | 47350 | 47400 | 47450 | 47350 | 4399 |
| 662 | 20240308 | 102100 | 12916798750 | 47300 | 47500 | 47500 | 47300 | 7152 |
| 663 | 20240308 | 102000 | 12577747050 | 47500 | 47700 | 47750 | 47500 | 1929 |
| 664 | 20240308 | 101900 | 12485888300 | 47750 | 47650 | 47750 | 47650 | 314 |
| 665 | 20240308 | 101800 | 12470914450 | 47650 | 47700 | 47750 | 47650 | 888 |
| 666 | 20240308 | 101700 | 12428553300 | 47550 | 47450 | 47550 | 47450 | 3458 |
| 667 | 20240308 | 101600 | 12264196100 | 47500 | 47400 | 47500 | 47400 | 1582 |
| 668 | 20240308 | 101500 | 12189190850 | 47450 | 47550 | 47600 | 47400 | 10502 |
| 669 | 20240308 | 101400 | 11690456550 | 47600 | 47650 | 47700 | 47550 | 10306 |
| 670 | 20240308 | 101300 | 11200073300 | 47700 | 47700 | 47700 | 47650 | 305 |
| 671 | 20240308 | 101200 | 11185529250 | 47700 | 47700 | 47700 | 47700 | 448 |
| 672 | 20240308 | 101100 | 11164159650 | 47700 | 47650 | 47700 | 47650 | 647 |
| 673 | 20240308 | 101000 | 11133315650 | 47700 | 47650 | 47700 | 47600 | 3297 |
| 674 | 20240308 | 100900 | 10976228250 | 47700 | 47700 | 47700 | 47650 | 231 |
| 675 | 20240308 | 100800 | 10965213200 | 47800 | 47800 | 47800 | 47650 | 3844 |
| 676 | 20240308 | 100700 | 10781704400 | 47800 | 47800 | 47950 | 47750 | 693 |
| 677 | 20240308 | 100600 | 10748568350 | 47800 | 47750 | 47800 | 47700 | 465 |
| 678 | 20240308 | 100500 | 10726366000 | 47750 | 47700 | 47800 | 47650 | 1338 |
| 679 | 20240308 | 100400 | 10662554850 | 47650 | 47650 | 47700 | 47600 | 5634 |
| 680 | 20240308 | 100300 | 10394129750 | 47650 | 47750 | 47800 | 47600 | 7553 |
| 681 | 20240308 | 100200 | 10033954750 | 47800 | 48050 | 48050 | 47800 | 6385 |
| 682 | 20240308 | 100100 | 9728124200 | 48050 | 48050 | 48050 | 48000 | 238 |
| 683 | 20240308 | 100000 | 9716700000 | 48000 | 48050 | 48100 | 48000 | 501 |
| 684 | 20240308 | 095900 | 9692639400 | 48050 | 48050 | 48100 | 48050 | 458 |
| 685 | 20240308 | 095800 | 9670631900 | 48050 | 48000 | 48050 | 47950 | 367 |
| 686 | 20240308 | 095700 | 9653016550 | 48000 | 48000 | 48100 | 47950 | 1023 |
| 687 | 20240308 | 095600 | 9603930000 | 47950 | 48000 | 48100 | 47950 | 1183 |
| 688 | 20240308 | 095500 | 9547126750 | 48000 | 47900 | 48100 | 47900 | 361 |
| 689 | 20240308 | 095400 | 9529796200 | 47900 | 47950 | 48050 | 47900 | 492 |
| 690 | 20240308 | 095300 | 9506201000 | 47950 | 48050 | 48050 | 47950 | 1003 |
| 691 | 20240308 | 095200 | 9458050750 | 48050 | 48050 | 48050 | 48000 | 1264 |
| 692 | 20240308 | 095100 | 9397372050 | 48050 | 48050 | 48100 | 48000 | 683 |
| 693 | 20240308 | 095000 | 9364553900 | 48050 | 48050 | 48100 | 47950 | 3822 |
| 694 | 20240308 | 094900 | 9181157000 | 48000 | 48200 | 48200 | 48000 | 4461 |
| 695 | 20240308 | 094800 | 8966660500 | 48150 | 48100 | 48250 | 48100 | 508 |
| 696 | 20240308 | 094700 | 8942203500 | 48100 | 48200 | 48250 | 48100 | 1378 |
| 697 | 20240308 | 094600 | 8875851550 | 48250 | 48300 | 48300 | 48200 | 653 |
| 698 | 20240308 | 094500 | 8844344900 | 48350 | 48300 | 48350 | 48200 | 1782 |
| 699 | 20240308 | 094400 | 8758308950 | 48300 | 48250 | 48300 | 48200 | 1022 |
| 700 | 20240308 | 094300 | 8708998950 | 48250 | 48250 | 48250 | 48200 | 1362 |
| 701 | 20240308 | 094200 | 8643318250 | 48250 | 48200 | 48300 | 48200 | 905 |
| 702 | 20240308 | 094100 | 8599651550 | 48250 | 48250 | 48300 | 48150 | 1387 |
| 703 | 20240308 | 094000 | 8532749550 | 48250 | 48100 | 48250 | 48100 | 408 |
| 704 | 20240308 | 093900 | 8513089150 | 48050 | 47950 | 48100 | 47900 | 1702 |
| 705 | 20240308 | 093800 | 8431456650 | 47950 | 47900 | 48050 | 47900 | 633 |
| 706 | 20240308 | 093700 | 8401086550 | 47800 | 47900 | 47950 | 47800 | 2388 |
| 707 | 20240308 | 093600 | 8286770600 | 47900 | 47900 | 47950 | 47900 | 506 |
| 708 | 20240308 | 093500 | 8262519050 | 47950 | 48100 | 48100 | 47950 | 2113 |
| 709 | 20240308 | 093400 | 8161028650 | 48100 | 48000 | 48100 | 48000 | 1763 |
| 710 | 20240308 | 093300 | 8076329950 | 48000 | 47700 | 48000 | 47700 | 2159 |
| 711 | 20240308 | 093200 | 7973023350 | 47700 | 47750 | 47750 | 47650 | 3957 |
| 712 | 20240308 | 093100 | 7784346600 | 47750 | 47700 | 47750 | 47650 | 1134 |
| 713 | 20240308 | 093000 | 7730236800 | 47650 | 47750 | 47800 | 47600 | 6009 |
| 714 | 20240308 | 092900 | 7443802850 | 47800 | 47800 | 47850 | 47750 | 2602 |
| 715 | 20240308 | 092800 | 7319527900 | 47800 | 47900 | 47900 | 47750 | 8073 |
| 716 | 20240308 | 092700 | 6933655900 | 47900 | 47900 | 47950 | 47850 | 1960 |
| 717 | 20240308 | 092600 | 6839764500 | 47900 | 48000 | 48000 | 47850 | 3704 |
| 718 | 20240308 | 092500 | 6662328100 | 47950 | 47950 | 48050 | 47900 | 3893 |
| 719 | 20240308 | 092400 | 6475722250 | 47900 | 48200 | 48200 | 47900 | 11663 |
| 720 | 20240308 | 092300 | 5915367150 | 48200 | 48400 | 48450 | 48200 | 3229 |
| 721 | 20240308 | 092200 | 5759455000 | 48400 | 48400 | 48450 | 48300 | 2792 |
| 722 | 20240308 | 092100 | 5624457550 | 48450 | 48400 | 48500 | 48400 | 2846 |
| 723 | 20240308 | 092000 | 5486593950 | 48400 | 48450 | 48500 | 48400 | 1188 |
| 724 | 20240308 | 091900 | 5429036000 | 48450 | 48450 | 48650 | 48400 | 1782 |
| 725 | 20240308 | 091800 | 5342681600 | 48550 | 48550 | 48600 | 48500 | 1766 |
| 726 | 20240308 | 091700 | 5257002050 | 48500 | 48700 | 48700 | 48500 | 3538 |
| 727 | 20240308 | 091600 | 5084989600 | 48700 | 48300 | 48700 | 48300 | 5291 |
| 728 | 20240308 | 091500 | 4829034350 | 48350 | 48300 | 48350 | 48250 | 911 |
| 729 | 20240308 | 091400 | 4785033400 | 48350 | 48350 | 48500 | 48200 | 1216 |
| 730 | 20240308 | 091300 | 4726179350 | 48400 | 48100 | 48400 | 48050 | 6765 |
| 731 | 20240308 | 091200 | 4400369850 | 48100 | 48200 | 48250 | 48100 | 6557 |
| 732 | 20240308 | 091100 | 4084580600 | 48250 | 48300 | 48300 | 48150 | 8039 |
| 733 | 20240308 | 091000 | 3696956250 | 48300 | 48350 | 48400 | 48250 | 7365 |
| 734 | 20240308 | 090900 | 3340990350 | 48400 | 48550 | 48600 | 48350 | 7291 |
| 735 | 20240308 | 090800 | 2987725150 | 48600 | 48500 | 48600 | 48500 | 1566 |
| 736 | 20240308 | 090700 | 2911681400 | 48550 | 48700 | 48700 | 48500 | 2538 |
| 737 | 20240308 | 090600 | 2788367700 | 48700 | 48500 | 48750 | 48450 | 4281 |
| 738 | 20240308 | 090500 | 2580142450 | 48500 | 48350 | 48800 | 48350 | 2603 |
| 739 | 20240308 | 090400 | 2453949350 | 48350 | 48450 | 48600 | 48350 | 7198 |
| 740 | 20240308 | 090300 | 2105248550 | 48500 | 48850 | 48850 | 48450 | 10628 |
| 741 | 20240308 | 090200 | 1589170200 | 48850 | 49100 | 49100 | 48800 | 2880 |
| 742 | 20240308 | 090100 | 1448364650 | 48850 | 49000 | 49050 | 48600 | 15720 |
| 743 | 20240308 | 090000 | 682161900 | 49000 | 48800 | 49150 | 48800 | 13808 |