37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 201900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 3 | 20240304 | 201800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20240304 | 201700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20240304 | 201600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20240304 | 201500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20240304 | 201400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20240304 | 201300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20240304 | 201200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20240304 | 201100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20240304 | 201000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20240304 | 200900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20240304 | 200800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20240304 | 200700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20240304 | 200600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20240304 | 200500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20240304 | 200400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20240304 | 200300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20240304 | 200200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20240304 | 200100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20240304 | 200000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20240304 | 195900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20240304 | 195800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20240304 | 195700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20240304 | 195600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20240304 | 195500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20240304 | 195400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20240304 | 195300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20240304 | 195200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20240304 | 195100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20240304 | 195000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20240304 | 194900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 33 | 20240304 | 194800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20240304 | 194700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20240304 | 194600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20240304 | 194500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20240304 | 194400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20240304 | 194300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20240304 | 194200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20240304 | 194100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20240304 | 194000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20240304 | 193900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20240304 | 193800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20240304 | 193700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20240304 | 193600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20240304 | 193500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20240304 | 193400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20240304 | 193300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20240304 | 193200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20240304 | 193100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20240304 | 193000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20240304 | 192900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20240304 | 192800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20240304 | 192700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20240304 | 192600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20240304 | 192500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20240304 | 192400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20240304 | 192300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20240304 | 192200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20240304 | 192100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20240304 | 192000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20240304 | 191900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 63 | 20240304 | 191800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20240304 | 191700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20240304 | 191600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20240304 | 191500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20240304 | 191400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20240304 | 191300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20240304 | 191200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20240304 | 191100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20240304 | 191000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20240304 | 190900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20240304 | 190800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20240304 | 190700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20240304 | 190600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20240304 | 190500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20240304 | 190400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20240304 | 190300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20240304 | 190200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20240304 | 190100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20240304 | 190000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20240304 | 185900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20240304 | 185800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20240304 | 185700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20240304 | 185600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20240304 | 185500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20240304 | 185400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20240304 | 185300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20240304 | 185200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20240304 | 185100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20240304 | 185000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20240304 | 184900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 93 | 20240304 | 184800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20240304 | 184700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20240304 | 184600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20240304 | 184500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20240304 | 184400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20240304 | 184300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20240304 | 184200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20240304 | 184100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20240304 | 184000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20240304 | 183900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20240304 | 183800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20240304 | 183700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20240304 | 183600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20240304 | 183500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20240304 | 183400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20240304 | 183300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20240304 | 183200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20240304 | 183100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20240304 | 183000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20240304 | 182900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20240304 | 182800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20240304 | 182700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20240304 | 182600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20240304 | 182500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20240304 | 182400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20240304 | 182300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20240304 | 182200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20240304 | 182100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20240304 | 182000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20240304 | 181900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 123 | 20240304 | 181800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20240304 | 181700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20240304 | 181600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20240304 | 181500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20240304 | 181400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20240304 | 181300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20240304 | 181200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20240304 | 181100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20240304 | 181000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20240304 | 180900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20240304 | 180800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20240304 | 180700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20240304 | 180600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20240304 | 180500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20240304 | 180400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20240304 | 180300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20240304 | 180200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20240304 | 180100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20240304 | 180000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20240304 | 175900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20240304 | 175800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20240304 | 175700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20240304 | 175600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20240304 | 175500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20240304 | 175400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20240304 | 175300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20240304 | 175200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20240304 | 175100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20240304 | 175000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20240304 | 174900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 153 | 20240304 | 174800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20240304 | 174700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20240304 | 174600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20240304 | 174500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20240304 | 174400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20240304 | 174300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20240304 | 174200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20240304 | 174100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20240304 | 174000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20240304 | 173900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20240304 | 173800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20240304 | 173700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20240304 | 173600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20240304 | 173500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20240304 | 173400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20240304 | 173300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20240304 | 173200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20240304 | 173100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20240304 | 173000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20240304 | 172900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20240304 | 172800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20240304 | 172700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20240304 | 172600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20240304 | 172500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20240304 | 172400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20240304 | 172300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20240304 | 172200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20240304 | 172100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20240304 | 172000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20240304 | 171900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 183 | 20240304 | 171800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20240304 | 171700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20240304 | 171600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20240304 | 171500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20240304 | 171400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20240304 | 171300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20240304 | 171200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20240304 | 171100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20240304 | 171000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20240304 | 170900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20240304 | 170800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20240304 | 170700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20240304 | 170600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20240304 | 170500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20240304 | 170400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20240304 | 170300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20240304 | 170200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20240304 | 170100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20240304 | 170000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20240304 | 165900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20240304 | 165800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20240304 | 165700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20240304 | 165600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20240304 | 165500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20240304 | 165400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20240304 | 165300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20240304 | 165200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20240304 | 165100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20240304 | 165000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20240304 | 164900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 213 | 20240304 | 164800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20240304 | 164700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20240304 | 164600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20240304 | 164500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20240304 | 164400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20240304 | 164300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20240304 | 164200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20240304 | 164100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20240304 | 164000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20240304 | 163900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20240304 | 163800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20240304 | 163700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20240304 | 163600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20240304 | 163500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20240304 | 163400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20240304 | 163300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20240304 | 163200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20240304 | 163100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20240304 | 163000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20240304 | 162900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20240304 | 162800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20240304 | 162700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20240304 | 162600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20240304 | 162500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20240304 | 162400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20240304 | 162300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20240304 | 162200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20240304 | 162100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 241 | 20240304 | 162000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 242 | 20240304 | 161900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 243 | 20240304 | 161800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20240304 | 161700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20240304 | 161600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 246 | 20240304 | 161500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 247 | 20240304 | 161400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 248 | 20240304 | 161300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 249 | 20240304 | 161200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 250 | 20240304 | 161100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 251 | 20240304 | 161000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 252 | 20240304 | 160900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 253 | 20240304 | 160800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 254 | 20240304 | 160700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 255 | 20240304 | 160600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 256 | 20240304 | 160500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 257 | 20240304 | 160400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 258 | 20240304 | 160300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 259 | 20240304 | 160200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 260 | 20240304 | 160100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 261 | 20240304 | 160000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 262 | 20240304 | 155900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 263 | 20240304 | 155800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 264 | 20240304 | 155700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 265 | 20240304 | 155600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 266 | 20240304 | 155500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 267 | 20240304 | 155400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 268 | 20240304 | 155300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 269 | 20240304 | 155200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 270 | 20240304 | 155100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 271 | 20240304 | 155000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 272 | 20240304 | 154900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 273 | 20240304 | 154800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 274 | 20240304 | 154700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 275 | 20240304 | 154600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 276 | 20240304 | 154500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 277 | 20240304 | 154400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 278 | 20240304 | 154300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 279 | 20240304 | 154200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 280 | 20240304 | 154100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 281 | 20240304 | 154000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 282 | 20240304 | 153900 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 283 | 20240304 | 153800 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 284 | 20240304 | 153700 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 285 | 20240304 | 153600 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 286 | 20240304 | 153500 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 287 | 20240304 | 153400 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 288 | 20240304 | 153300 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 289 | 20240304 | 153200 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 290 | 20240304 | 153100 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 291 | 20240304 | 153000 | 29401270300 | 45250 | 45250 | 45250 | 45250 | 7835 |
| 292 | 20240304 | 152900 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 293 | 20240304 | 152800 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 294 | 20240304 | 152700 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 295 | 20240304 | 152600 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 296 | 20240304 | 152500 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 297 | 20240304 | 152400 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 298 | 20240304 | 152300 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 299 | 20240304 | 152200 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 300 | 20240304 | 152100 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 301 | 20240304 | 152000 | 29046736550 | 45150 | 45150 | 45150 | 45150 | 0 |
| 302 | 20240304 | 151900 | 29046736550 | 45150 | 45200 | 45200 | 45100 | 731 |
| 303 | 20240304 | 151800 | 29013700100 | 45200 | 45150 | 45200 | 45050 | 957 |
| 304 | 20240304 | 151700 | 28970511450 | 45150 | 45250 | 45250 | 45050 | 2065 |
| 305 | 20240304 | 151600 | 28877349950 | 45250 | 45300 | 45300 | 45200 | 677 |
| 306 | 20240304 | 151500 | 28846722950 | 45300 | 45300 | 45350 | 45250 | 746 |
| 307 | 20240304 | 151400 | 28812934150 | 45300 | 45500 | 45500 | 45300 | 2013 |
| 308 | 20240304 | 151300 | 28721650800 | 45500 | 45450 | 45500 | 45350 | 2821 |
| 309 | 20240304 | 151200 | 28593555250 | 45450 | 45400 | 45500 | 45350 | 637 |
| 310 | 20240304 | 151100 | 28564611550 | 45400 | 45400 | 45450 | 45350 | 196 |
| 311 | 20240304 | 151000 | 28555714500 | 45350 | 45300 | 45350 | 45300 | 959 |
| 312 | 20240304 | 150900 | 28512241500 | 45350 | 45400 | 45500 | 45300 | 594 |
| 313 | 20240304 | 150800 | 28485263400 | 45450 | 45400 | 45550 | 45400 | 392 |
| 314 | 20240304 | 150700 | 28467440950 | 45400 | 45500 | 45600 | 45400 | 546 |
| 315 | 20240304 | 150600 | 28442589850 | 45450 | 45350 | 45450 | 45350 | 783 |
| 316 | 20240304 | 150500 | 28407015650 | 45350 | 45250 | 45450 | 45250 | 329 |
| 317 | 20240304 | 150400 | 28392099600 | 45300 | 45450 | 45500 | 45300 | 1578 |
| 318 | 20240304 | 150300 | 28320508150 | 45450 | 45600 | 45650 | 45450 | 1037 |
| 319 | 20240304 | 150200 | 28273269250 | 45650 | 45400 | 45650 | 45400 | 641 |
| 320 | 20240304 | 150100 | 28244083150 | 45400 | 45700 | 45750 | 45350 | 3743 |
| 321 | 20240304 | 150000 | 28073523250 | 45750 | 45700 | 45750 | 45700 | 356 |
| 322 | 20240304 | 145900 | 28057244700 | 45700 | 45700 | 45750 | 45650 | 539 |
| 323 | 20240304 | 145800 | 28032606200 | 45700 | 45750 | 45750 | 45650 | 797 |
| 324 | 20240304 | 145700 | 27996165900 | 45750 | 45700 | 45750 | 45650 | 2533 |
| 325 | 20240304 | 145600 | 27880333950 | 45700 | 45700 | 45700 | 45650 | 1125 |
| 326 | 20240304 | 145500 | 27828938700 | 45700 | 45650 | 45700 | 45600 | 1549 |
| 327 | 20240304 | 145400 | 27758238200 | 45600 | 45650 | 45650 | 45550 | 1769 |
| 328 | 20240304 | 145300 | 27677550400 | 45650 | 45450 | 45700 | 45450 | 10465 |
| 329 | 20240304 | 145200 | 27200934200 | 45450 | 45400 | 45450 | 45350 | 856 |
| 330 | 20240304 | 145100 | 27162077200 | 45450 | 45450 | 45500 | 45450 | 2026 |
| 331 | 20240304 | 145000 | 27069982000 | 45450 | 45500 | 45500 | 45450 | 1470 |
| 332 | 20240304 | 144900 | 27003141950 | 45450 | 45500 | 45500 | 45450 | 2599 |
| 333 | 20240304 | 144800 | 26884931400 | 45500 | 45400 | 45500 | 45400 | 3227 |
| 334 | 20240304 | 144700 | 26738243350 | 45400 | 45400 | 45400 | 45350 | 3017 |
| 335 | 20240304 | 144600 | 26601297650 | 45400 | 45350 | 45400 | 45350 | 605 |
| 336 | 20240304 | 144500 | 26573839750 | 45400 | 45400 | 45400 | 45350 | 470 |
| 337 | 20240304 | 144400 | 26552510450 | 45400 | 45400 | 45450 | 45350 | 1315 |
| 338 | 20240304 | 144300 | 26492821100 | 45400 | 45450 | 45450 | 45400 | 2865 |
| 339 | 20240304 | 144200 | 26362653600 | 45400 | 45450 | 45450 | 45400 | 1242 |
| 340 | 20240304 | 144100 | 26306240900 | 45450 | 45400 | 45500 | 45400 | 2044 |
| 341 | 20240304 | 144000 | 26213340650 | 45400 | 45250 | 45400 | 45250 | 1910 |
| 342 | 20240304 | 143900 | 26126733700 | 45250 | 45250 | 45300 | 45250 | 932 |
| 343 | 20240304 | 143800 | 26084522200 | 45300 | 45000 | 45300 | 45000 | 32228 |
| 344 | 20240304 | 143700 | 24631639800 | 45000 | 44950 | 45000 | 44900 | 4892 |
| 345 | 20240304 | 143600 | 24411737050 | 44900 | 44900 | 44950 | 44900 | 176 |
| 346 | 20240304 | 143500 | 24403828650 | 44900 | 44950 | 44950 | 44900 | 1119 |
| 347 | 20240304 | 143400 | 24353558650 | 44950 | 44850 | 44950 | 44850 | 4896 |
| 348 | 20240304 | 143300 | 24133759050 | 44900 | 44850 | 44900 | 44850 | 566 |
| 349 | 20240304 | 143200 | 24108345850 | 44850 | 44850 | 44900 | 44800 | 3347 |
| 350 | 20240304 | 143100 | 23958151450 | 44850 | 44750 | 44850 | 44750 | 3825 |
| 351 | 20240304 | 143000 | 23786724000 | 44800 | 44800 | 44800 | 44750 | 587 |
| 352 | 20240304 | 142900 | 23760452400 | 44800 | 44750 | 44800 | 44750 | 148 |
| 353 | 20240304 | 142800 | 23753826550 | 44750 | 44750 | 44800 | 44750 | 246 |
| 354 | 20240304 | 142700 | 23742817450 | 44750 | 44750 | 44800 | 44750 | 250 |
| 355 | 20240304 | 142600 | 23731629350 | 44750 | 44800 | 44800 | 44700 | 191 |
| 356 | 20240304 | 142500 | 23723084050 | 44800 | 44750 | 44800 | 44700 | 1133 |
| 357 | 20240304 | 142400 | 23672360800 | 44750 | 44800 | 44850 | 44750 | 574 |
| 358 | 20240304 | 142300 | 23646652700 | 44800 | 44850 | 44850 | 44800 | 2187 |
| 359 | 20240304 | 142200 | 23548596450 | 44800 | 44850 | 44850 | 44750 | 394 |
| 360 | 20240304 | 142100 | 23530948700 | 44800 | 44750 | 44800 | 44650 | 1455 |
| 361 | 20240304 | 142000 | 23465936000 | 44750 | 44800 | 44850 | 44750 | 1557 |
| 362 | 20240304 | 141900 | 23396225700 | 44850 | 44800 | 44850 | 44750 | 2547 |
| 363 | 20240304 | 141800 | 23282134750 | 44800 | 44700 | 44800 | 44700 | 1670 |
| 364 | 20240304 | 141700 | 23207390900 | 44700 | 44750 | 44750 | 44700 | 929 |
| 365 | 20240304 | 141600 | 23165858150 | 44750 | 44700 | 44750 | 44700 | 179 |
| 366 | 20240304 | 141500 | 23157850950 | 44700 | 44650 | 44750 | 44650 | 1296 |
| 367 | 20240304 | 141400 | 23099954100 | 44600 | 44600 | 44650 | 44600 | 431 |
| 368 | 20240304 | 141300 | 23080722550 | 44600 | 44600 | 44600 | 44550 | 327 |
| 369 | 20240304 | 141200 | 23066148350 | 44600 | 44600 | 44600 | 44550 | 525 |
| 370 | 20240304 | 141100 | 23042746000 | 44600 | 44550 | 44600 | 44550 | 237 |
| 371 | 20240304 | 141000 | 23032179900 | 44550 | 44450 | 44550 | 44400 | 2508 |
| 372 | 20240304 | 140900 | 22920600000 | 44450 | 44400 | 44450 | 44400 | 638 |
| 373 | 20240304 | 140800 | 22892265200 | 44400 | 44450 | 44450 | 44350 | 545 |
| 374 | 20240304 | 140700 | 22868058550 | 44450 | 44500 | 44500 | 44450 | 364 |
| 375 | 20240304 | 140600 | 22851878350 | 44500 | 44450 | 44550 | 44450 | 1464 |
| 376 | 20240304 | 140500 | 22786738850 | 44450 | 44450 | 44500 | 44450 | 697 |
| 377 | 20240304 | 140400 | 22755752700 | 44500 | 44450 | 44500 | 44450 | 486 |
| 378 | 20240304 | 140300 | 22734146750 | 44450 | 44450 | 44450 | 44400 | 330 |
| 379 | 20240304 | 140200 | 22719492000 | 44400 | 44450 | 44450 | 44400 | 156 |
| 380 | 20240304 | 140100 | 22712558800 | 44450 | 44450 | 44450 | 44300 | 142 |
| 381 | 20240304 | 140000 | 22706247050 | 44450 | 44450 | 44500 | 44400 | 738 |
| 382 | 20240304 | 135900 | 22673452950 | 44450 | 44300 | 44450 | 44250 | 711 |
| 383 | 20240304 | 135800 | 22641942900 | 44300 | 44250 | 44300 | 44250 | 190 |
| 384 | 20240304 | 135700 | 22633535250 | 44250 | 44300 | 44300 | 44250 | 478 |
| 385 | 20240304 | 135600 | 22612374100 | 44300 | 44250 | 44300 | 44250 | 116 |
| 386 | 20240304 | 135500 | 22607239850 | 44250 | 44250 | 44250 | 44100 | 156 |
| 387 | 20240304 | 135400 | 22600359350 | 44100 | 44250 | 44300 | 44100 | 1381 |
| 388 | 20240304 | 135300 | 22539306750 | 44250 | 44300 | 44300 | 44250 | 141 |
| 389 | 20240304 | 135200 | 22533060700 | 44300 | 44050 | 44300 | 44050 | 989 |
| 390 | 20240304 | 135100 | 22489417700 | 44050 | 44050 | 44100 | 44050 | 402 |
| 391 | 20240304 | 135000 | 22471709400 | 44050 | 44100 | 44100 | 44050 | 119 |
| 392 | 20240304 | 134900 | 22466463200 | 44100 | 44200 | 44200 | 44050 | 318 |
| 393 | 20240304 | 134800 | 22452437650 | 44200 | 44050 | 44250 | 44050 | 258 |
| 394 | 20240304 | 134700 | 22441056300 | 44050 | 44250 | 44250 | 44050 | 35 |
| 395 | 20240304 | 134600 | 22439512050 | 44250 | 44150 | 44250 | 44050 | 504 |
| 396 | 20240304 | 134500 | 22417283400 | 44150 | 44250 | 44250 | 44150 | 350 |
| 397 | 20240304 | 134400 | 22401813000 | 44200 | 44200 | 44200 | 44050 | 932 |
| 398 | 20240304 | 134300 | 22360700100 | 44200 | 44200 | 44250 | 43950 | 3641 |
| 399 | 20240304 | 134200 | 22200445500 | 44250 | 44350 | 44350 | 44250 | 594 |
| 400 | 20240304 | 134100 | 22174136850 | 44300 | 44300 | 44350 | 44300 | 781 |
| 401 | 20240304 | 134000 | 22139525750 | 44300 | 44400 | 44500 | 44300 | 843 |
| 402 | 20240304 | 133900 | 22102146300 | 44400 | 44400 | 44450 | 44350 | 372 |
| 403 | 20240304 | 133800 | 22085631000 | 44400 | 44550 | 44550 | 44350 | 575 |
| 404 | 20240304 | 133700 | 22060086850 | 44550 | 44600 | 44750 | 44550 | 1024 |
| 405 | 20240304 | 133600 | 22014403850 | 44600 | 44600 | 44600 | 44600 | 78 |
| 406 | 20240304 | 133500 | 22010925050 | 44600 | 44750 | 44800 | 44600 | 434 |
| 407 | 20240304 | 133400 | 21991531500 | 44750 | 44800 | 44850 | 44750 | 972 |
| 408 | 20240304 | 133300 | 21947989400 | 44800 | 44850 | 44850 | 44800 | 62 |
| 409 | 20240304 | 133200 | 21945208950 | 44800 | 44850 | 44850 | 44800 | 590 |
| 410 | 20240304 | 133100 | 21918759150 | 44800 | 44800 | 44850 | 44800 | 372 |
| 411 | 20240304 | 133000 | 21902076050 | 44800 | 44850 | 44850 | 44800 | 405 |
| 412 | 20240304 | 132900 | 21883913100 | 44800 | 44800 | 44900 | 44800 | 1961 |
| 413 | 20240304 | 132800 | 21795971700 | 44800 | 44700 | 44850 | 44700 | 5246 |
| 414 | 20240304 | 132700 | 21561173350 | 44700 | 44600 | 44700 | 44600 | 1882 |
| 415 | 20240304 | 132600 | 21477137700 | 44650 | 44400 | 44650 | 44400 | 5325 |
| 416 | 20240304 | 132500 | 21239946650 | 44450 | 44500 | 44500 | 44350 | 335 |
| 417 | 20240304 | 132400 | 21225049300 | 44500 | 44300 | 44500 | 44300 | 3106 |
| 418 | 20240304 | 132300 | 21086871200 | 44300 | 44300 | 44300 | 44300 | 217 |
| 419 | 20240304 | 132200 | 21077258100 | 44250 | 44450 | 44450 | 44250 | 986 |
| 420 | 20240304 | 132100 | 21033511350 | 44400 | 44400 | 44400 | 44400 | 45 |
| 421 | 20240304 | 132000 | 21031513350 | 44400 | 44350 | 44400 | 44350 | 189 |
| 422 | 20240304 | 131900 | 21023122000 | 44300 | 44400 | 44450 | 44300 | 469 |
| 423 | 20240304 | 131800 | 21002308250 | 44450 | 44350 | 44450 | 44350 | 2470 |
| 424 | 20240304 | 131700 | 20892659650 | 44350 | 44200 | 44350 | 44200 | 1684 |
| 425 | 20240304 | 131600 | 20818082700 | 44100 | 44250 | 44250 | 44100 | 133 |
| 426 | 20240304 | 131500 | 20812203750 | 44100 | 44200 | 44200 | 44100 | 967 |
| 427 | 20240304 | 131400 | 20769497550 | 44200 | 44200 | 44200 | 44200 | 168 |
| 428 | 20240304 | 131300 | 20762071950 | 44200 | 44250 | 44250 | 44200 | 37 |
| 429 | 20240304 | 131200 | 20760436500 | 44250 | 44250 | 44250 | 44250 | 20 |
| 430 | 20240304 | 131100 | 20759551500 | 44250 | 44250 | 44250 | 44250 | 160 |
| 431 | 20240304 | 131000 | 20752471500 | 44200 | 44050 | 44200 | 44050 | 401 |
| 432 | 20240304 | 130900 | 20734766200 | 44050 | 44000 | 44050 | 44000 | 133 |
| 433 | 20240304 | 130800 | 20728907700 | 44000 | 44000 | 44100 | 44000 | 306 |
| 434 | 20240304 | 130700 | 20715428800 | 44000 | 44000 | 44000 | 44000 | 143 |
| 435 | 20240304 | 130600 | 20709136800 | 44000 | 44100 | 44100 | 44000 | 655 |
| 436 | 20240304 | 130500 | 20680300900 | 44100 | 44100 | 44200 | 44100 | 19 |
| 437 | 20240304 | 130400 | 20679462900 | 44100 | 44100 | 44100 | 44100 | 100 |
| 438 | 20240304 | 130300 | 20675052900 | 44100 | 44100 | 44100 | 44050 | 523 |
| 439 | 20240304 | 130200 | 20651992600 | 44100 | 44150 | 44200 | 44100 | 748 |
| 440 | 20240304 | 130100 | 20618978700 | 44200 | 44150 | 44250 | 44150 | 21 |
| 441 | 20240304 | 130000 | 20618050500 | 44250 | 44150 | 44250 | 44150 | 61 |
| 442 | 20240304 | 125900 | 20615353650 | 44250 | 44200 | 44250 | 44200 | 306 |
| 443 | 20240304 | 125800 | 20601827200 | 44200 | 44200 | 44250 | 44200 | 109 |
| 444 | 20240304 | 125700 | 20597005150 | 44250 | 44300 | 44350 | 44250 | 29 |
| 445 | 20240304 | 125600 | 20595721250 | 44300 | 44350 | 44350 | 44300 | 956 |
| 446 | 20240304 | 125500 | 20553368800 | 44300 | 44350 | 44350 | 44300 | 173 |
| 447 | 20240304 | 125400 | 20545702750 | 44350 | 44400 | 44400 | 44350 | 604 |
| 448 | 20240304 | 125300 | 20518894000 | 44400 | 44450 | 44450 | 44400 | 206 |
| 449 | 20240304 | 125200 | 20509746600 | 44400 | 44450 | 44450 | 44400 | 453 |
| 450 | 20240304 | 125100 | 20489625800 | 44400 | 44450 | 44450 | 44400 | 155 |
| 451 | 20240304 | 125000 | 20482736250 | 44350 | 44350 | 44450 | 44300 | 1947 |
| 452 | 20240304 | 124900 | 20396257350 | 44400 | 44250 | 44400 | 44200 | 3937 |
| 453 | 20240304 | 124800 | 20221816150 | 44200 | 44050 | 44200 | 44050 | 657 |
| 454 | 20240304 | 124700 | 20192805200 | 44150 | 44100 | 44150 | 44050 | 44 |
| 455 | 20240304 | 124600 | 20190864850 | 44050 | 44150 | 44150 | 44050 | 345 |
| 456 | 20240304 | 124500 | 20175637250 | 44250 | 44250 | 44250 | 44250 | 22 |
| 457 | 20240304 | 124400 | 20174663750 | 44250 | 44250 | 44300 | 44150 | 203 |
| 458 | 20240304 | 124300 | 20165681250 | 44250 | 44250 | 44250 | 44250 | 259 |
| 459 | 20240304 | 124200 | 20154220500 | 44250 | 44250 | 44300 | 44200 | 539 |
| 460 | 20240304 | 124100 | 20130360000 | 44250 | 44300 | 44300 | 44250 | 36 |
| 461 | 20240304 | 124000 | 20128766650 | 44300 | 44250 | 44300 | 44250 | 821 |
| 462 | 20240304 | 123900 | 20092411700 | 44300 | 44200 | 44300 | 44200 | 1560 |
| 463 | 20240304 | 123800 | 20023430400 | 44200 | 44100 | 44200 | 44050 | 1994 |
| 464 | 20240304 | 123700 | 19935459350 | 44100 | 43900 | 44100 | 43900 | 1930 |
| 465 | 20240304 | 123600 | 19850567000 | 43850 | 43850 | 43900 | 43850 | 220 |
| 466 | 20240304 | 123500 | 19840919750 | 43850 | 43800 | 43850 | 43800 | 193 |
| 467 | 20240304 | 123400 | 19832463300 | 43800 | 43900 | 43900 | 43800 | 1622 |
| 468 | 20240304 | 123300 | 19761349200 | 43900 | 43950 | 43950 | 43900 | 490 |
| 469 | 20240304 | 123200 | 19739837700 | 43950 | 43950 | 43950 | 43900 | 66 |
| 470 | 20240304 | 123100 | 19736938700 | 43950 | 43950 | 43950 | 43900 | 35 |
| 471 | 20240304 | 123000 | 19735401650 | 43950 | 44000 | 44000 | 43900 | 63 |
| 472 | 20240304 | 122900 | 19732630800 | 44000 | 44050 | 44050 | 44000 | 317 |
| 473 | 20240304 | 122800 | 19718680900 | 44000 | 44000 | 44000 | 43900 | 563 |
| 474 | 20240304 | 122700 | 19693938100 | 44000 | 43900 | 44000 | 43850 | 1734 |
| 475 | 20240304 | 122600 | 19617660200 | 43900 | 43950 | 43950 | 43900 | 352 |
| 476 | 20240304 | 122500 | 19602205850 | 43950 | 43900 | 43950 | 43900 | 352 |
| 477 | 20240304 | 122400 | 19586736150 | 43900 | 43900 | 43900 | 43850 | 1038 |
| 478 | 20240304 | 122300 | 19541210850 | 43900 | 43900 | 43950 | 43900 | 320 |
| 479 | 20240304 | 122200 | 19527160350 | 43850 | 43950 | 43950 | 43850 | 762 |
| 480 | 20240304 | 122100 | 19493705250 | 43900 | 43850 | 43950 | 43850 | 478 |
| 481 | 20240304 | 122000 | 19472723400 | 43850 | 43900 | 43900 | 43850 | 101 |
| 482 | 20240304 | 121900 | 19468289550 | 43900 | 43900 | 43900 | 43850 | 532 |
| 483 | 20240304 | 121800 | 19444935250 | 43900 | 43900 | 43900 | 43900 | 758 |
| 484 | 20240304 | 121700 | 19411659050 | 43900 | 44050 | 44050 | 43900 | 4058 |
| 485 | 20240304 | 121600 | 19233300200 | 44050 | 44100 | 44100 | 44050 | 811 |
| 486 | 20240304 | 121500 | 19197537100 | 44100 | 44200 | 44200 | 44100 | 279 |
| 487 | 20240304 | 121400 | 19185215200 | 44200 | 44250 | 44250 | 44200 | 524 |
| 488 | 20240304 | 121300 | 19162037550 | 44200 | 44250 | 44250 | 44150 | 97 |
| 489 | 20240304 | 121200 | 19157753350 | 44250 | 44200 | 44250 | 44150 | 906 |
| 490 | 20240304 | 121100 | 19117729250 | 44200 | 44200 | 44250 | 44150 | 273 |
| 491 | 20240304 | 121000 | 19105660900 | 44300 | 44200 | 44300 | 44200 | 716 |
| 492 | 20240304 | 120900 | 19074007700 | 44300 | 44350 | 44350 | 44200 | 263 |
| 493 | 20240304 | 120800 | 19062359750 | 44300 | 44350 | 44350 | 44300 | 76 |
| 494 | 20240304 | 120700 | 19058989950 | 44350 | 44350 | 44350 | 44300 | 136 |
| 495 | 20240304 | 120600 | 19052958700 | 44350 | 44350 | 44350 | 44350 | 50 |
| 496 | 20240304 | 120500 | 19050741200 | 44200 | 44200 | 44450 | 44200 | 349 |
| 497 | 20240304 | 120400 | 19035286900 | 44200 | 44450 | 44450 | 44200 | 409 |
| 498 | 20240304 | 120300 | 19017161000 | 44350 | 44350 | 44450 | 44300 | 1150 |
| 499 | 20240304 | 120200 | 18966148100 | 44350 | 44350 | 44350 | 44300 | 470 |
| 500 | 20240304 | 120100 | 18945303650 | 44350 | 44400 | 44400 | 44350 | 306 |
| 501 | 20240304 | 120000 | 18931717950 | 44350 | 44400 | 44400 | 44300 | 89 |
| 502 | 20240304 | 115900 | 18927770800 | 44400 | 44350 | 44400 | 44300 | 222 |
| 503 | 20240304 | 115800 | 18917935100 | 44350 | 44500 | 44500 | 44350 | 1243 |
| 504 | 20240304 | 115700 | 18862711600 | 44500 | 44450 | 44500 | 44400 | 944 |
| 505 | 20240304 | 115600 | 18820704750 | 44500 | 44350 | 44500 | 44350 | 681 |
| 506 | 20240304 | 115500 | 18790468150 | 44300 | 44200 | 44350 | 44200 | 343 |
| 507 | 20240304 | 115400 | 18775281900 | 44300 | 44250 | 44400 | 44200 | 1384 |
| 508 | 20240304 | 115300 | 18714037300 | 44200 | 44250 | 44250 | 44200 | 147 |
| 509 | 20240304 | 115200 | 18707534650 | 44250 | 44250 | 44300 | 44250 | 201 |
| 510 | 20240304 | 115100 | 18698639200 | 44250 | 44300 | 44500 | 44250 | 1614 |
| 511 | 20240304 | 115000 | 18626912900 | 44300 | 44300 | 44300 | 44300 | 179 |
| 512 | 20240304 | 114900 | 18618983200 | 44300 | 44350 | 44350 | 44300 | 151 |
| 513 | 20240304 | 114800 | 18612292500 | 44300 | 44300 | 44300 | 44250 | 1249 |
| 514 | 20240304 | 114700 | 18556970950 | 44300 | 44350 | 44400 | 44300 | 403 |
| 515 | 20240304 | 114600 | 18539107350 | 44350 | 44450 | 44450 | 44350 | 884 |
| 516 | 20240304 | 114500 | 18499827100 | 44450 | 44500 | 44500 | 44450 | 790 |
| 517 | 20240304 | 114400 | 18464683300 | 44500 | 44550 | 44550 | 44500 | 1402 |
| 518 | 20240304 | 114300 | 18402276550 | 44550 | 44550 | 44600 | 44500 | 430 |
| 519 | 20240304 | 114200 | 18383113950 | 44550 | 44550 | 44650 | 44550 | 609 |
| 520 | 20240304 | 114100 | 18355968050 | 44550 | 44650 | 44700 | 44550 | 1005 |
| 521 | 20240304 | 114000 | 18311109900 | 44700 | 44550 | 44700 | 44500 | 1390 |
| 522 | 20240304 | 113900 | 18249092350 | 44550 | 44550 | 44600 | 44550 | 971 |
| 523 | 20240304 | 113800 | 18205830650 | 44500 | 44700 | 44700 | 44500 | 1191 |
| 524 | 20240304 | 113700 | 18152666500 | 44700 | 44700 | 44700 | 44500 | 1424 |
| 525 | 20240304 | 113600 | 18089217550 | 44700 | 44550 | 44700 | 44550 | 533 |
| 526 | 20240304 | 113500 | 18065406000 | 44700 | 44750 | 44750 | 44600 | 1530 |
| 527 | 20240304 | 113400 | 17997059000 | 44750 | 44650 | 44750 | 44650 | 5552 |
| 528 | 20240304 | 113300 | 17748816000 | 44700 | 44600 | 44700 | 44550 | 1666 |
| 529 | 20240304 | 113200 | 17674465150 | 44550 | 44550 | 44550 | 44500 | 1038 |
| 530 | 20240304 | 113100 | 17628251200 | 44550 | 44500 | 44550 | 44500 | 628 |
| 531 | 20240304 | 113000 | 17600274400 | 44500 | 44550 | 44600 | 44500 | 1691 |
| 532 | 20240304 | 112900 | 17524943400 | 44550 | 44550 | 44600 | 44550 | 429 |
| 533 | 20240304 | 112800 | 17505831050 | 44500 | 44550 | 44550 | 44500 | 1204 |
| 534 | 20240304 | 112700 | 17452200850 | 44550 | 44500 | 44550 | 44450 | 542 |
| 535 | 20240304 | 112600 | 17428077650 | 44450 | 44400 | 44500 | 44400 | 1119 |
| 536 | 20240304 | 112500 | 17378350100 | 44400 | 44550 | 44550 | 44400 | 1144 |
| 537 | 20240304 | 112400 | 17327482100 | 44550 | 44550 | 44600 | 44500 | 852 |
| 538 | 20240304 | 112300 | 17289520500 | 44500 | 44600 | 44600 | 44450 | 1469 |
| 539 | 20240304 | 112200 | 17224094550 | 44600 | 44600 | 44700 | 44600 | 2531 |
| 540 | 20240304 | 112100 | 17111043650 | 44600 | 44450 | 44600 | 44450 | 5304 |
| 541 | 20240304 | 112000 | 16874812900 | 44550 | 44450 | 44550 | 44350 | 1053 |
| 542 | 20240304 | 111900 | 16827950750 | 44450 | 44600 | 44600 | 44450 | 2182 |
| 543 | 20240304 | 111800 | 16730812650 | 44600 | 44400 | 44600 | 44350 | 6327 |
| 544 | 20240304 | 111700 | 16449274650 | 44450 | 44450 | 44450 | 44200 | 1897 |
| 545 | 20240304 | 111600 | 16365101650 | 44500 | 44200 | 44500 | 44200 | 11050 |
| 546 | 20240304 | 111500 | 15874436550 | 44250 | 43950 | 44250 | 43800 | 4767 |
| 547 | 20240304 | 111400 | 15663925400 | 43950 | 43800 | 43950 | 43700 | 300 |
| 548 | 20240304 | 111300 | 15650778650 | 43800 | 43750 | 43800 | 43650 | 1281 |
| 549 | 20240304 | 111200 | 15594753000 | 43800 | 44000 | 44000 | 43750 | 609 |
| 550 | 20240304 | 111100 | 15568086400 | 43850 | 43800 | 44150 | 43800 | 8885 |
| 551 | 20240304 | 111000 | 15177147300 | 43850 | 43800 | 43850 | 43800 | 278 |
| 552 | 20240304 | 110900 | 15164967950 | 43800 | 43850 | 43850 | 43700 | 340 |
| 553 | 20240304 | 110800 | 15150069750 | 43850 | 43700 | 43850 | 43650 | 1557 |
| 554 | 20240304 | 110700 | 15081896800 | 43700 | 43650 | 43700 | 43550 | 561 |
| 555 | 20240304 | 110600 | 15057404100 | 43600 | 43550 | 43650 | 43500 | 809 |
| 556 | 20240304 | 110500 | 15022195900 | 43550 | 43750 | 43750 | 43500 | 815 |
| 557 | 20240304 | 110400 | 14986606500 | 43750 | 43700 | 43850 | 43700 | 921 |
| 558 | 20240304 | 110300 | 14946269800 | 43750 | 43550 | 43750 | 43550 | 1686 |
| 559 | 20240304 | 110200 | 14872676000 | 43450 | 43300 | 43650 | 43300 | 822 |
| 560 | 20240304 | 110100 | 14836905700 | 43500 | 43250 | 43550 | 43250 | 323 |
| 561 | 20240304 | 110000 | 14822883800 | 43250 | 43300 | 43550 | 43250 | 522 |
| 562 | 20240304 | 105900 | 14800291250 | 43300 | 43550 | 43650 | 43250 | 2111 |
| 563 | 20240304 | 105800 | 14708642350 | 43550 | 43300 | 43550 | 43200 | 1116 |
| 564 | 20240304 | 105700 | 14660228300 | 43450 | 43400 | 43450 | 43200 | 945 |
| 565 | 20240304 | 105600 | 14619316050 | 43300 | 43300 | 43450 | 43000 | 1118 |
| 566 | 20240304 | 105500 | 14570872800 | 43350 | 43550 | 43650 | 43000 | 11304 |
| 567 | 20240304 | 105400 | 14082954750 | 43600 | 43600 | 43650 | 43500 | 403 |
| 568 | 20240304 | 105300 | 14065384450 | 43600 | 43200 | 43700 | 43200 | 1417 |
| 569 | 20240304 | 105200 | 14003669250 | 43200 | 43550 | 43600 | 43150 | 4690 |
| 570 | 20240304 | 105100 | 13799594850 | 43550 | 43850 | 43850 | 43500 | 2551 |
| 571 | 20240304 | 105000 | 13688287100 | 43850 | 43900 | 43950 | 43750 | 6788 |
| 572 | 20240304 | 104900 | 13390887700 | 43900 | 44050 | 44050 | 43900 | 2798 |
| 573 | 20240304 | 104800 | 13267910650 | 44050 | 43950 | 44100 | 43900 | 3033 |
| 574 | 20240304 | 104700 | 13134460600 | 43950 | 43950 | 44000 | 43900 | 679 |
| 575 | 20240304 | 104600 | 13104611600 | 44000 | 44000 | 44000 | 43950 | 326 |
| 576 | 20240304 | 104500 | 13090275800 | 43950 | 44050 | 44100 | 43950 | 3422 |
| 577 | 20240304 | 104400 | 12939731600 | 44050 | 44200 | 44250 | 44050 | 808 |
| 578 | 20240304 | 104300 | 12904076000 | 44200 | 44100 | 44250 | 44100 | 2141 |
| 579 | 20240304 | 104200 | 12809541650 | 44100 | 44200 | 44250 | 44100 | 2399 |
| 580 | 20240304 | 104100 | 12703549500 | 44100 | 44000 | 44300 | 44000 | 5623 |
| 581 | 20240304 | 104000 | 12455162400 | 44000 | 44050 | 44150 | 43900 | 3413 |
| 582 | 20240304 | 103900 | 12304900350 | 44150 | 44050 | 44300 | 43600 | 4448 |
| 583 | 20240304 | 103800 | 12109565400 | 43900 | 44300 | 44600 | 43900 | 17872 |
| 584 | 20240304 | 103700 | 11318953500 | 44400 | 44500 | 44500 | 44400 | 5329 |
| 585 | 20240304 | 103600 | 11081837750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 586 | 20240304 | 103500 | 11081837750 | 44500 | 44350 | 44500 | 44250 | 12111 |
| 587 | 20240304 | 103400 | 10543746150 | 44300 | 44050 | 44350 | 43900 | 6162 |
| 588 | 20240304 | 103300 | 10271461700 | 44100 | 43900 | 44200 | 43750 | 16175 |
| 589 | 20240304 | 103200 | 9559603600 | 43900 | 43550 | 43900 | 43500 | 8206 |
| 590 | 20240304 | 103100 | 9200712350 | 43550 | 43100 | 43650 | 43100 | 18484 |
| 591 | 20240304 | 103000 | 8398865550 | 43100 | 42800 | 43100 | 42700 | 1834 |
| 592 | 20240304 | 102900 | 8320048650 | 42800 | 43000 | 43050 | 42800 | 697 |
| 593 | 20240304 | 102800 | 8290197350 | 43000 | 43100 | 43150 | 43000 | 2239 |
| 594 | 20240304 | 102700 | 8193805100 | 43200 | 43050 | 43200 | 43050 | 183 |
| 595 | 20240304 | 102600 | 8185899900 | 43050 | 43100 | 43300 | 43000 | 3010 |
| 596 | 20240304 | 102500 | 8055879950 | 43100 | 42750 | 43100 | 42650 | 25547 |
| 597 | 20240304 | 102400 | 6959532650 | 42750 | 42350 | 42750 | 42300 | 11365 |
| 598 | 20240304 | 102300 | 6475866900 | 42350 | 42400 | 42400 | 42300 | 366 |
| 599 | 20240304 | 102200 | 6460367000 | 42350 | 42250 | 42350 | 42200 | 1292 |
| 600 | 20240304 | 102100 | 6405704750 | 42250 | 42150 | 42250 | 42150 | 2316 |
| 601 | 20240304 | 102000 | 6307899750 | 42200 | 42100 | 42200 | 42100 | 96 |
| 602 | 20240304 | 101900 | 6303850900 | 42150 | 42000 | 42200 | 42000 | 1955 |
| 603 | 20240304 | 101800 | 6221517350 | 41900 | 42000 | 42050 | 41900 | 1042 |
| 604 | 20240304 | 101700 | 6177804350 | 42000 | 42000 | 42050 | 41950 | 698 |
| 605 | 20240304 | 101600 | 6148490150 | 42000 | 41950 | 42000 | 41950 | 812 |
| 606 | 20240304 | 101500 | 6114387600 | 42000 | 41950 | 42000 | 41900 | 27 |
| 607 | 20240304 | 101400 | 6113254600 | 42000 | 42000 | 42000 | 42000 | 148 |
| 608 | 20240304 | 101300 | 6107038600 | 42000 | 42050 | 42050 | 42000 | 73 |
| 609 | 20240304 | 101200 | 6103970200 | 42050 | 42000 | 42050 | 42000 | 557 |
| 610 | 20240304 | 101100 | 6080574000 | 42050 | 42050 | 42100 | 42050 | 359 |
| 611 | 20240304 | 101000 | 6065469600 | 42050 | 42000 | 42100 | 42000 | 678 |
| 612 | 20240304 | 100900 | 6036948400 | 42000 | 41900 | 42000 | 41850 | 1101 |
| 613 | 20240304 | 100800 | 5990727400 | 41850 | 41800 | 41850 | 41800 | 133 |
| 614 | 20240304 | 100700 | 5985164400 | 41800 | 41850 | 41850 | 41800 | 422 |
| 615 | 20240304 | 100600 | 5967522800 | 41850 | 41900 | 41900 | 41850 | 648 |
| 616 | 20240304 | 100500 | 5940394400 | 41950 | 41950 | 41950 | 41950 | 62 |
| 617 | 20240304 | 100400 | 5937793500 | 41950 | 42000 | 42000 | 41900 | 412 |
| 618 | 20240304 | 100300 | 5920530100 | 41850 | 41900 | 41950 | 41850 | 566 |
| 619 | 20240304 | 100200 | 5896815300 | 41850 | 41900 | 41900 | 41850 | 473 |
| 620 | 20240304 | 100100 | 5876996800 | 41850 | 42050 | 42050 | 41800 | 386 |
| 621 | 20240304 | 100000 | 5860841450 | 41850 | 41900 | 42100 | 41800 | 777 |
| 622 | 20240304 | 095900 | 5828256300 | 42100 | 42200 | 42250 | 42000 | 1035 |
| 623 | 20240304 | 095800 | 5784702900 | 42200 | 42300 | 42400 | 41650 | 4088 |
| 624 | 20240304 | 095700 | 5612571150 | 42250 | 42450 | 42450 | 42250 | 157 |
| 625 | 20240304 | 095600 | 5605920450 | 42450 | 42500 | 42500 | 42400 | 138 |
| 626 | 20240304 | 095500 | 5600061650 | 42500 | 42350 | 42550 | 42350 | 10282 |
| 627 | 20240304 | 095400 | 5163222750 | 42350 | 42200 | 42350 | 42150 | 7064 |
| 628 | 20240304 | 095300 | 4864651100 | 42150 | 42150 | 42200 | 42150 | 552 |
| 629 | 20240304 | 095200 | 4841364700 | 42200 | 42050 | 42200 | 42050 | 1054 |
| 630 | 20240304 | 095100 | 4796944750 | 42100 | 42150 | 42150 | 42050 | 176 |
| 631 | 20240304 | 095000 | 4789533700 | 42150 | 42150 | 42150 | 42050 | 351 |
| 632 | 20240304 | 094900 | 4774746250 | 42150 | 42100 | 42150 | 42100 | 328 |
| 633 | 20240304 | 094800 | 4760936600 | 42150 | 42150 | 42200 | 42050 | 584 |
| 634 | 20240304 | 094700 | 4736333200 | 42150 | 42150 | 42200 | 42100 | 1209 |
| 635 | 20240304 | 094600 | 4685373650 | 42150 | 42050 | 42150 | 42050 | 1810 |
| 636 | 20240304 | 094500 | 4609130600 | 42050 | 41700 | 42050 | 41700 | 2204 |
| 637 | 20240304 | 094400 | 4516709350 | 41700 | 41700 | 41750 | 41650 | 195 |
| 638 | 20240304 | 094300 | 4508579950 | 41700 | 41800 | 41800 | 41700 | 856 |
| 639 | 20240304 | 094200 | 4472839400 | 41950 | 41900 | 42000 | 41700 | 1769 |
| 640 | 20240304 | 094100 | 4398849700 | 41900 | 42000 | 42050 | 41900 | 310 |
| 641 | 20240304 | 094000 | 4385831650 | 42000 | 42100 | 42100 | 41900 | 1220 |
| 642 | 20240304 | 093900 | 4334593600 | 42100 | 42100 | 42150 | 42100 | 505 |
| 643 | 20240304 | 093800 | 4313320050 | 42100 | 42050 | 42150 | 42050 | 104 |
| 644 | 20240304 | 093700 | 4308944400 | 42200 | 42200 | 42200 | 41850 | 617 |
| 645 | 20240304 | 093600 | 4282990050 | 42200 | 42200 | 42250 | 42100 | 2678 |
| 646 | 20240304 | 093500 | 4169959900 | 42150 | 41900 | 42200 | 41850 | 9031 |
| 647 | 20240304 | 093400 | 3790181000 | 41950 | 42000 | 42000 | 41950 | 346 |
| 648 | 20240304 | 093300 | 3775649850 | 42050 | 42000 | 42050 | 42000 | 431 |
| 649 | 20240304 | 093200 | 3757540450 | 42050 | 41950 | 42050 | 41950 | 922 |
| 650 | 20240304 | 093100 | 3718817300 | 41950 | 41900 | 42000 | 41900 | 1247 |
| 651 | 20240304 | 093000 | 3666499800 | 41850 | 41750 | 41900 | 41750 | 412 |
| 652 | 20240304 | 092900 | 3649241650 | 41850 | 41800 | 41850 | 41700 | 1235 |
| 653 | 20240304 | 092800 | 3597628400 | 41800 | 42000 | 42000 | 41800 | 709 |
| 654 | 20240304 | 092700 | 3567937050 | 42000 | 42000 | 42100 | 41950 | 1623 |
| 655 | 20240304 | 092600 | 3499735850 | 41950 | 41900 | 42000 | 41750 | 829 |
| 656 | 20240304 | 092500 | 3464973550 | 41800 | 41700 | 41800 | 41550 | 5273 |
| 657 | 20240304 | 092400 | 3244992850 | 41700 | 41700 | 41750 | 41700 | 276 |
| 658 | 20240304 | 092300 | 3233477950 | 41700 | 41700 | 41800 | 41650 | 2969 |
| 659 | 20240304 | 092200 | 3109691450 | 41700 | 41750 | 41750 | 41600 | 437 |
| 660 | 20240304 | 092100 | 3091459300 | 41800 | 41900 | 42050 | 41450 | 3133 |
| 661 | 20240304 | 092000 | 2960747400 | 41900 | 42100 | 42150 | 41900 | 2733 |
| 662 | 20240304 | 091900 | 2845754250 | 42100 | 41900 | 42150 | 41850 | 6687 |
| 663 | 20240304 | 091800 | 2564871950 | 41850 | 41900 | 41900 | 41800 | 1469 |
| 664 | 20240304 | 091700 | 2503354750 | 41900 | 41750 | 42050 | 41750 | 14812 |
| 665 | 20240304 | 091600 | 1882026300 | 41750 | 41450 | 41800 | 41450 | 3885 |
| 666 | 20240304 | 091500 | 1720170500 | 41500 | 41550 | 41550 | 41300 | 1476 |
| 667 | 20240304 | 091400 | 1659002900 | 41550 | 41500 | 41550 | 41200 | 2069 |
| 668 | 20240304 | 091300 | 1573230350 | 41500 | 41000 | 41550 | 40950 | 9368 |
| 669 | 20240304 | 091200 | 1185276350 | 41000 | 40850 | 41050 | 40850 | 877 |
| 670 | 20240304 | 091100 | 1149335350 | 40950 | 41050 | 41050 | 40550 | 2374 |
| 671 | 20240304 | 091000 | 1052190400 | 40850 | 41250 | 41300 | 40300 | 3016 |
| 672 | 20240304 | 090900 | 929391000 | 40850 | 40850 | 41250 | 40850 | 2044 |
| 673 | 20240304 | 090800 | 845473300 | 40850 | 40900 | 40900 | 40750 | 496 |
| 674 | 20240304 | 090700 | 825212550 | 40900 | 40900 | 41000 | 40750 | 1280 |
| 675 | 20240304 | 090600 | 772879600 | 41000 | 41050 | 41100 | 40800 | 2970 |
| 676 | 20240304 | 090500 | 651387650 | 41050 | 41050 | 41050 | 40850 | 3264 |
| 677 | 20240304 | 090400 | 517644950 | 41050 | 40500 | 41100 | 40500 | 5552 |
| 678 | 20240304 | 090300 | 290573400 | 40500 | 40250 | 40500 | 40100 | 2448 |
| 679 | 20240304 | 090200 | 191971900 | 40350 | 40350 | 40400 | 40200 | 1302 |
| 680 | 20240304 | 090100 | 139468700 | 40200 | 40400 | 40400 | 40200 | 843 |
| 681 | 20240304 | 090000 | 105471700 | 40500 | 40500 | 40600 | 40400 | 2594 |