37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 202900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 3 | 20240308 | 202800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20240308 | 202700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20240308 | 202600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20240308 | 202500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20240308 | 202400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20240308 | 202300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20240308 | 202200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20240308 | 202100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20240308 | 202000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20240308 | 201900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20240308 | 201800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20240308 | 201700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20240308 | 201600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20240308 | 201500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20240308 | 201400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20240308 | 201300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20240308 | 201200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20240308 | 201100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20240308 | 201000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20240308 | 200900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20240308 | 200800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20240308 | 200700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20240308 | 200600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20240308 | 200500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20240308 | 200400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20240308 | 200300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20240308 | 200200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20240308 | 200100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20240308 | 200000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20240308 | 195900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 33 | 20240308 | 195800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20240308 | 195700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20240308 | 195600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20240308 | 195500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20240308 | 195400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20240308 | 195300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20240308 | 195200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20240308 | 195100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20240308 | 195000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20240308 | 194900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20240308 | 194800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20240308 | 194700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20240308 | 194600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20240308 | 194500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20240308 | 194400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20240308 | 194300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20240308 | 194200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20240308 | 194100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20240308 | 194000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20240308 | 193900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20240308 | 193800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20240308 | 193700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20240308 | 193600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20240308 | 193500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20240308 | 193400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20240308 | 193300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20240308 | 193200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20240308 | 193100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20240308 | 193000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20240308 | 192900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 63 | 20240308 | 192800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20240308 | 192700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20240308 | 192600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20240308 | 192500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20240308 | 192400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20240308 | 192300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20240308 | 192200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20240308 | 192100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20240308 | 192000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20240308 | 191900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20240308 | 191800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20240308 | 191700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20240308 | 191600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20240308 | 191500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20240308 | 191400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20240308 | 191300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20240308 | 191200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20240308 | 191100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20240308 | 191000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20240308 | 190900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20240308 | 190800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20240308 | 190700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20240308 | 190600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20240308 | 190500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20240308 | 190400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20240308 | 190300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20240308 | 190200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20240308 | 190100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20240308 | 190000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20240308 | 185900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 93 | 20240308 | 185800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20240308 | 185700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20240308 | 185600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20240308 | 185500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20240308 | 185400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20240308 | 185300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20240308 | 185200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20240308 | 185100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20240308 | 185000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20240308 | 184900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20240308 | 184800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20240308 | 184700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20240308 | 184600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20240308 | 184500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20240308 | 184400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20240308 | 184300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20240308 | 184200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20240308 | 184100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20240308 | 184000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20240308 | 183900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20240308 | 183800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20240308 | 183700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20240308 | 183600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20240308 | 183500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20240308 | 183400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20240308 | 183300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20240308 | 183200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20240308 | 183100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20240308 | 183000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20240308 | 182900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 123 | 20240308 | 182800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20240308 | 182700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20240308 | 182600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20240308 | 182500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20240308 | 182400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20240308 | 182300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20240308 | 182200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20240308 | 182100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20240308 | 182000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20240308 | 181900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20240308 | 181800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20240308 | 181700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20240308 | 181600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20240308 | 181500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20240308 | 181400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20240308 | 181300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20240308 | 181200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20240308 | 181100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20240308 | 181000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20240308 | 180900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20240308 | 180800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20240308 | 180700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20240308 | 180600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20240308 | 180500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20240308 | 180400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20240308 | 180300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20240308 | 180200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20240308 | 180100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20240308 | 180000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20240308 | 175900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 153 | 20240308 | 175800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20240308 | 175700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20240308 | 175600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20240308 | 175500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20240308 | 175400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20240308 | 175300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20240308 | 175200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20240308 | 175100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20240308 | 175000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20240308 | 174900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20240308 | 174800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20240308 | 174700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20240308 | 174600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20240308 | 174500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20240308 | 174400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20240308 | 174300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20240308 | 174200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20240308 | 174100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20240308 | 174000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20240308 | 173900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20240308 | 173800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20240308 | 173700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20240308 | 173600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20240308 | 173500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20240308 | 173400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20240308 | 173300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20240308 | 173200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20240308 | 173100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20240308 | 173000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20240308 | 172900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 183 | 20240308 | 172800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20240308 | 172700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20240308 | 172600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20240308 | 172500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20240308 | 172400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20240308 | 172300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20240308 | 172200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20240308 | 172100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20240308 | 172000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20240308 | 171900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20240308 | 171800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20240308 | 171700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20240308 | 171600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20240308 | 171500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20240308 | 171400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20240308 | 171300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20240308 | 171200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20240308 | 171100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20240308 | 171000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20240308 | 170900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20240308 | 170800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20240308 | 170700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20240308 | 170600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20240308 | 170500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20240308 | 170400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20240308 | 170300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20240308 | 170200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20240308 | 170100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20240308 | 170000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20240308 | 165900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 213 | 20240308 | 165800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20240308 | 165700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20240308 | 165600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20240308 | 165500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20240308 | 165400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20240308 | 165300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20240308 | 165200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20240308 | 165100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20240308 | 165000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20240308 | 164900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20240308 | 164800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20240308 | 164700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20240308 | 164600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20240308 | 164500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20240308 | 164400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20240308 | 164300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20240308 | 164200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20240308 | 164100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20240308 | 164000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20240308 | 163900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20240308 | 163800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20240308 | 163700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20240308 | 163600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20240308 | 163500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20240308 | 163400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20240308 | 163300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20240308 | 163200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20240308 | 163100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20240308 | 163000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20240308 | 162900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 243 | 20240308 | 162800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20240308 | 162700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20240308 | 162600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20240308 | 162500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 247 | 20240308 | 162400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 248 | 20240308 | 162300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 249 | 20240308 | 162200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 250 | 20240308 | 162100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 251 | 20240308 | 162000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 252 | 20240308 | 161900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 253 | 20240308 | 161800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 254 | 20240308 | 161700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 255 | 20240308 | 161600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 256 | 20240308 | 161500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 257 | 20240308 | 161400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 258 | 20240308 | 161300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 259 | 20240308 | 161200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 260 | 20240308 | 161100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 261 | 20240308 | 161000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 262 | 20240308 | 160900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 263 | 20240308 | 160800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 264 | 20240308 | 160700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 265 | 20240308 | 160600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 266 | 20240308 | 160500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 267 | 20240308 | 160400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 268 | 20240308 | 160300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 269 | 20240308 | 160200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 270 | 20240308 | 160100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 271 | 20240308 | 160000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 272 | 20240308 | 155900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 273 | 20240308 | 155800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20240308 | 155700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 275 | 20240308 | 155600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20240308 | 155500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20240308 | 155400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20240308 | 155300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20240308 | 155200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20240308 | 155100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20240308 | 155000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20240308 | 154900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20240308 | 154800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20240308 | 154700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20240308 | 154600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 286 | 20240308 | 154500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 287 | 20240308 | 154400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 288 | 20240308 | 154300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 289 | 20240308 | 154200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 290 | 20240308 | 154100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 291 | 20240308 | 154000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 292 | 20240308 | 153900 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 293 | 20240308 | 153800 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 294 | 20240308 | 153700 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 295 | 20240308 | 153600 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 296 | 20240308 | 153500 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 297 | 20240308 | 153400 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 298 | 20240308 | 153300 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 299 | 20240308 | 153200 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 300 | 20240308 | 153100 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 0 |
| 301 | 20240308 | 153000 | 14612538200 | 47200 | 47200 | 47200 | 47200 | 1500 |
| 302 | 20240308 | 152900 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 303 | 20240308 | 152800 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 304 | 20240308 | 152700 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 305 | 20240308 | 152600 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 306 | 20240308 | 152500 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 307 | 20240308 | 152400 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 308 | 20240308 | 152300 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 309 | 20240308 | 152200 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 310 | 20240308 | 152100 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 311 | 20240308 | 152000 | 14541738200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 312 | 20240308 | 151900 | 14541738200 | 47250 | 47200 | 47250 | 47150 | 511 |
| 313 | 20240308 | 151800 | 14517620800 | 47200 | 47150 | 47200 | 47150 | 290 |
| 314 | 20240308 | 151700 | 14503947250 | 47150 | 47150 | 47350 | 47150 | 277 |
| 315 | 20240308 | 151600 | 14490875900 | 47300 | 47150 | 47300 | 47100 | 131 |
| 316 | 20240308 | 151500 | 14484699200 | 47300 | 47250 | 47300 | 47200 | 478 |
| 317 | 20240308 | 151400 | 14462117400 | 47300 | 47300 | 47300 | 47250 | 261 |
| 318 | 20240308 | 151300 | 14449780150 | 47250 | 47050 | 47400 | 47050 | 622 |
| 319 | 20240308 | 151200 | 14420373600 | 47050 | 47050 | 47050 | 47050 | 682 |
| 320 | 20240308 | 151100 | 14388285500 | 47050 | 47000 | 47300 | 47000 | 105 |
| 321 | 20240308 | 151000 | 14383330100 | 47000 | 47200 | 47350 | 47000 | 1916 |
| 322 | 20240308 | 150900 | 14293151500 | 47300 | 47250 | 47300 | 47250 | 100 |
| 323 | 20240308 | 150800 | 14288422800 | 47300 | 47150 | 47350 | 47100 | 193 |
| 324 | 20240308 | 150700 | 14279304150 | 47150 | 47200 | 47200 | 47150 | 160 |
| 325 | 20240308 | 150600 | 14271754650 | 47350 | 47150 | 47350 | 47150 | 91 |
| 326 | 20240308 | 150500 | 14267451350 | 47150 | 47150 | 47200 | 47150 | 36 |
| 327 | 20240308 | 150400 | 14265752750 | 47150 | 47150 | 47150 | 47150 | 58 |
| 328 | 20240308 | 150300 | 14263018050 | 47150 | 47100 | 47150 | 47100 | 172 |
| 329 | 20240308 | 150200 | 14254909600 | 47100 | 47150 | 47150 | 47100 | 446 |
| 330 | 20240308 | 150100 | 14233890850 | 47150 | 47250 | 47300 | 47150 | 290 |
| 331 | 20240308 | 150000 | 14220193100 | 47300 | 47300 | 47350 | 47300 | 90 |
| 332 | 20240308 | 145900 | 14215932750 | 47350 | 47350 | 47400 | 47300 | 164 |
| 333 | 20240308 | 145800 | 14208165100 | 47350 | 47300 | 47350 | 47300 | 226 |
| 334 | 20240308 | 145700 | 14197468800 | 47350 | 47300 | 47350 | 47300 | 147 |
| 335 | 20240308 | 145600 | 14190511550 | 47300 | 47300 | 47300 | 47300 | 396 |
| 336 | 20240308 | 145500 | 14171780750 | 47300 | 47250 | 47350 | 47250 | 205 |
| 337 | 20240308 | 145400 | 14162084350 | 47250 | 47200 | 47300 | 47200 | 409 |
| 338 | 20240308 | 145300 | 14142773150 | 47200 | 47150 | 47200 | 47150 | 270 |
| 339 | 20240308 | 145200 | 14130032950 | 47150 | 47200 | 47200 | 47150 | 1133 |
| 340 | 20240308 | 145100 | 14076591600 | 47200 | 47150 | 47250 | 47150 | 438 |
| 341 | 20240308 | 145000 | 14055910800 | 47150 | 47250 | 47250 | 47150 | 195 |
| 342 | 20240308 | 144900 | 14046704900 | 47250 | 47100 | 47250 | 47100 | 332 |
| 343 | 20240308 | 144800 | 14031019250 | 47350 | 47050 | 47350 | 47050 | 125 |
| 344 | 20240308 | 144700 | 14025111900 | 47050 | 47150 | 47150 | 47050 | 135 |
| 345 | 20240308 | 144600 | 14018752750 | 47350 | 47200 | 47350 | 47100 | 335 |
| 346 | 20240308 | 144500 | 14002921150 | 47200 | 47200 | 47400 | 47200 | 338 |
| 347 | 20240308 | 144400 | 13986934550 | 47200 | 47050 | 47200 | 47050 | 763 |
| 348 | 20240308 | 144300 | 13950960150 | 47050 | 47000 | 47050 | 47000 | 89 |
| 349 | 20240308 | 144200 | 13946776550 | 47000 | 47050 | 47150 | 47000 | 489 |
| 350 | 20240308 | 144100 | 13923750400 | 47100 | 47000 | 47150 | 47000 | 275 |
| 351 | 20240308 | 144000 | 13910797000 | 47000 | 47200 | 47200 | 47000 | 318 |
| 352 | 20240308 | 143900 | 13895827600 | 47200 | 47000 | 47200 | 46950 | 287 |
| 353 | 20240308 | 143800 | 13882324200 | 47000 | 47200 | 47250 | 46950 | 690 |
| 354 | 20240308 | 143700 | 13849848600 | 47250 | 47200 | 47300 | 47200 | 148 |
| 355 | 20240308 | 143600 | 13842856050 | 47200 | 47250 | 47250 | 47200 | 74 |
| 356 | 20240308 | 143500 | 13839363150 | 47250 | 47200 | 47300 | 47200 | 14 |
| 357 | 20240308 | 143400 | 13838702100 | 47200 | 47400 | 47400 | 47200 | 390 |
| 358 | 20240308 | 143300 | 13820227450 | 47500 | 47500 | 47500 | 47500 | 182 |
| 359 | 20240308 | 143200 | 13811582450 | 47500 | 47350 | 47500 | 47350 | 624 |
| 360 | 20240308 | 143100 | 13781962550 | 47450 | 47400 | 47450 | 47350 | 943 |
| 361 | 20240308 | 143000 | 13737297250 | 47400 | 47350 | 47450 | 47350 | 402 |
| 362 | 20240308 | 142900 | 13718232550 | 47350 | 47300 | 47350 | 47300 | 95 |
| 363 | 20240308 | 142800 | 13713735000 | 47350 | 47250 | 47350 | 47250 | 173 |
| 364 | 20240308 | 142700 | 13705553950 | 47250 | 47200 | 47250 | 47200 | 623 |
| 365 | 20240308 | 142600 | 13676118150 | 47200 | 47250 | 47250 | 47200 | 20 |
| 366 | 20240308 | 142500 | 13675174000 | 47250 | 47200 | 47250 | 47200 | 279 |
| 367 | 20240308 | 142400 | 13661998250 | 47250 | 47250 | 47250 | 47200 | 236 |
| 368 | 20240308 | 142300 | 13650849400 | 47250 | 47250 | 47250 | 47200 | 257 |
| 369 | 20240308 | 142200 | 13638712250 | 47250 | 47150 | 47250 | 47150 | 239 |
| 370 | 20240308 | 142100 | 13627432700 | 47150 | 47200 | 47200 | 47100 | 1179 |
| 371 | 20240308 | 142000 | 13571828850 | 47200 | 47200 | 47250 | 47200 | 159 |
| 372 | 20240308 | 141900 | 13564317000 | 47200 | 47300 | 47300 | 47200 | 161 |
| 373 | 20240308 | 141800 | 13556713300 | 47300 | 47300 | 47300 | 47300 | 22 |
| 374 | 20240308 | 141700 | 13555672700 | 47300 | 47300 | 47450 | 47300 | 187 |
| 375 | 20240308 | 141600 | 13546827300 | 47500 | 47300 | 47550 | 47300 | 89 |
| 376 | 20240308 | 141500 | 13542602950 | 47550 | 47550 | 47550 | 47500 | 173 |
| 377 | 20240308 | 141400 | 13534377500 | 47550 | 47500 | 47550 | 47350 | 24 |
| 378 | 20240308 | 141300 | 13533238350 | 47550 | 47450 | 47550 | 47450 | 1192 |
| 379 | 20240308 | 141200 | 13476562800 | 47450 | 47150 | 47500 | 47150 | 403 |
| 380 | 20240308 | 141100 | 13457454700 | 47150 | 47350 | 47400 | 47150 | 671 |
| 381 | 20240308 | 141000 | 13425761000 | 47400 | 47350 | 47400 | 47350 | 40 |
| 382 | 20240308 | 140900 | 13423866000 | 47350 | 47450 | 47450 | 47300 | 203 |
| 383 | 20240308 | 140800 | 13414249550 | 47450 | 47450 | 47450 | 47450 | 97 |
| 384 | 20240308 | 140700 | 13409646900 | 47500 | 47400 | 47500 | 47400 | 136 |
| 385 | 20240308 | 140600 | 13403200050 | 47400 | 47400 | 47400 | 47400 | 147 |
| 386 | 20240308 | 140500 | 13396232250 | 47450 | 47350 | 47450 | 47350 | 33 |
| 387 | 20240308 | 140400 | 13394668250 | 47350 | 47400 | 47400 | 47350 | 307 |
| 388 | 20240308 | 140300 | 13380131700 | 47400 | 47350 | 47500 | 47350 | 202 |
| 389 | 20240308 | 140200 | 13370551050 | 47350 | 47500 | 47500 | 47200 | 428 |
| 390 | 20240308 | 140100 | 13350286750 | 47500 | 47500 | 47500 | 47500 | 156 |
| 391 | 20240308 | 140000 | 13342876750 | 47500 | 47500 | 47500 | 47500 | 231 |
| 392 | 20240308 | 135900 | 13331904250 | 47500 | 47450 | 47500 | 47300 | 40 |
| 393 | 20240308 | 135800 | 13330005850 | 47500 | 47550 | 47650 | 47250 | 368 |
| 394 | 20240308 | 135700 | 13312569000 | 47650 | 47500 | 47650 | 47200 | 484 |
| 395 | 20240308 | 135600 | 13289592900 | 47500 | 47400 | 47500 | 47400 | 125 |
| 396 | 20240308 | 135500 | 13283666700 | 47400 | 47400 | 47400 | 47350 | 118 |
| 397 | 20240308 | 135400 | 13278074450 | 47400 | 47450 | 47500 | 47400 | 87 |
| 398 | 20240308 | 135300 | 13273949600 | 47450 | 47400 | 47450 | 47400 | 128 |
| 399 | 20240308 | 135200 | 13267877750 | 47400 | 47400 | 47400 | 47400 | 3 |
| 400 | 20240308 | 135100 | 13267735550 | 47400 | 47300 | 47450 | 47300 | 257 |
| 401 | 20240308 | 135000 | 13255552650 | 47300 | 47200 | 47300 | 47100 | 233 |
| 402 | 20240308 | 134900 | 13244542500 | 47200 | 47250 | 47250 | 47200 | 43 |
| 403 | 20240308 | 134800 | 13242511350 | 47250 | 47250 | 47250 | 47200 | 132 |
| 404 | 20240308 | 134700 | 13236274550 | 47250 | 47150 | 47300 | 47100 | 141 |
| 405 | 20240308 | 134600 | 13229619650 | 47150 | 47100 | 47150 | 47000 | 649 |
| 406 | 20240308 | 134500 | 13199075500 | 47100 | 47100 | 47150 | 47100 | 144 |
| 407 | 20240308 | 134400 | 13192292800 | 47100 | 47150 | 47150 | 47100 | 33 |
| 408 | 20240308 | 134300 | 13190737450 | 47200 | 47000 | 47200 | 46950 | 570 |
| 409 | 20240308 | 134200 | 13163908050 | 47000 | 47200 | 47200 | 47000 | 834 |
| 410 | 20240308 | 134100 | 13124653000 | 47200 | 47250 | 47250 | 47050 | 514 |
| 411 | 20240308 | 134000 | 13100406800 | 47250 | 47250 | 47300 | 47250 | 185 |
| 412 | 20240308 | 133900 | 13091665450 | 47250 | 47200 | 47250 | 47200 | 173 |
| 413 | 20240308 | 133800 | 13083491750 | 47200 | 47350 | 47450 | 47200 | 626 |
| 414 | 20240308 | 133700 | 13053912250 | 47350 | 47450 | 47450 | 47350 | 1477 |
| 415 | 20240308 | 133600 | 12983897150 | 47450 | 47500 | 47550 | 47450 | 329 |
| 416 | 20240308 | 133500 | 12968260400 | 47500 | 47500 | 47500 | 47450 | 235 |
| 417 | 20240308 | 133400 | 12957098100 | 47500 | 47550 | 47600 | 47500 | 457 |
| 418 | 20240308 | 133300 | 12935367150 | 47550 | 47550 | 47600 | 47550 | 272 |
| 419 | 20240308 | 133200 | 12922427250 | 47550 | 47550 | 47600 | 47550 | 19 |
| 420 | 20240308 | 133100 | 12921523400 | 47550 | 47550 | 47550 | 47550 | 192 |
| 421 | 20240308 | 133000 | 12912393800 | 47550 | 47450 | 47550 | 47450 | 154 |
| 422 | 20240308 | 132900 | 12905080200 | 47500 | 47600 | 47600 | 47500 | 73 |
| 423 | 20240308 | 132800 | 12901606050 | 47700 | 47650 | 47700 | 47650 | 190 |
| 424 | 20240308 | 132700 | 12892543850 | 47650 | 47550 | 47650 | 47550 | 188 |
| 425 | 20240308 | 132600 | 12883596450 | 47550 | 47500 | 47550 | 47450 | 498 |
| 426 | 20240308 | 132500 | 12859938150 | 47500 | 47450 | 47500 | 47450 | 359 |
| 427 | 20240308 | 132400 | 12842886650 | 47450 | 47550 | 47600 | 47450 | 1507 |
| 428 | 20240308 | 132300 | 12771284750 | 47600 | 47700 | 47700 | 47600 | 400 |
| 429 | 20240308 | 132200 | 12752229200 | 47700 | 47800 | 47800 | 47700 | 105 |
| 430 | 20240308 | 132100 | 12747210600 | 47800 | 47700 | 47800 | 47700 | 403 |
| 431 | 20240308 | 132000 | 12727984900 | 47700 | 47800 | 47800 | 47700 | 268 |
| 432 | 20240308 | 131900 | 12715182150 | 47800 | 47700 | 47800 | 47650 | 149 |
| 433 | 20240308 | 131800 | 12708076700 | 47750 | 47800 | 47800 | 47750 | 60 |
| 434 | 20240308 | 131700 | 12705208950 | 47800 | 47750 | 47800 | 47750 | 82 |
| 435 | 20240308 | 131600 | 12701289800 | 47750 | 47800 | 47800 | 47750 | 245 |
| 436 | 20240308 | 131500 | 12689580200 | 47800 | 47650 | 47800 | 47650 | 1208 |
| 437 | 20240308 | 131400 | 12631948450 | 47750 | 47650 | 47800 | 47650 | 138 |
| 438 | 20240308 | 131300 | 12625358800 | 47650 | 47600 | 47750 | 47600 | 385 |
| 439 | 20240308 | 131200 | 12607007100 | 47600 | 47650 | 47750 | 47600 | 143 |
| 440 | 20240308 | 131100 | 12600186850 | 47650 | 47750 | 47750 | 47550 | 290 |
| 441 | 20240308 | 131000 | 12586364400 | 47750 | 47550 | 47750 | 47450 | 197 |
| 442 | 20240308 | 130900 | 12576973200 | 47550 | 47700 | 47750 | 47250 | 4113 |
| 443 | 20240308 | 130800 | 12381662750 | 47700 | 47650 | 47800 | 47650 | 190 |
| 444 | 20240308 | 130700 | 12372599400 | 47650 | 47800 | 47850 | 47650 | 448 |
| 445 | 20240308 | 130600 | 12351208850 | 47800 | 47950 | 47950 | 47700 | 868 |
| 446 | 20240308 | 130500 | 12309702300 | 47900 | 48000 | 48000 | 47900 | 80 |
| 447 | 20240308 | 130400 | 12305864250 | 48000 | 47950 | 48050 | 47900 | 186 |
| 448 | 20240308 | 130300 | 12296938450 | 48100 | 47950 | 48100 | 47950 | 51 |
| 449 | 20240308 | 130200 | 12294485700 | 48150 | 48150 | 48150 | 47900 | 379 |
| 450 | 20240308 | 130100 | 12276278300 | 48150 | 48150 | 48200 | 48000 | 489 |
| 451 | 20240308 | 130000 | 12252779000 | 48150 | 48350 | 48350 | 48150 | 64 |
| 452 | 20240308 | 125900 | 12249689100 | 48300 | 48350 | 48350 | 48300 | 122 |
| 453 | 20240308 | 125800 | 12243790450 | 48350 | 48300 | 48350 | 48100 | 213 |
| 454 | 20240308 | 125700 | 12233507300 | 48350 | 48350 | 48350 | 48300 | 495 |
| 455 | 20240308 | 125600 | 12209574450 | 48350 | 48400 | 48450 | 48350 | 642 |
| 456 | 20240308 | 125500 | 12178506200 | 48400 | 48350 | 48400 | 48300 | 245 |
| 457 | 20240308 | 125400 | 12166659150 | 48350 | 48350 | 48350 | 48300 | 195 |
| 458 | 20240308 | 125300 | 12157231150 | 48350 | 48400 | 48400 | 48350 | 183 |
| 459 | 20240308 | 125200 | 12148377600 | 48400 | 48300 | 48400 | 48250 | 452 |
| 460 | 20240308 | 125100 | 12126521400 | 48300 | 48300 | 48300 | 48300 | 286 |
| 461 | 20240308 | 125000 | 12112707600 | 48250 | 48150 | 48250 | 48150 | 200 |
| 462 | 20240308 | 124900 | 12103065600 | 48150 | 48150 | 48250 | 48150 | 218 |
| 463 | 20240308 | 124800 | 12092561500 | 48150 | 48150 | 48200 | 48150 | 94 |
| 464 | 20240308 | 124700 | 12088031600 | 48200 | 48200 | 48200 | 48150 | 216 |
| 465 | 20240308 | 124600 | 12077623100 | 48200 | 47950 | 48200 | 47900 | 2329 |
| 466 | 20240308 | 124500 | 11965742950 | 47950 | 48000 | 48000 | 47900 | 253 |
| 467 | 20240308 | 124400 | 11953602850 | 47950 | 48000 | 48050 | 47950 | 90 |
| 468 | 20240308 | 124300 | 11949283400 | 48000 | 48000 | 48000 | 47900 | 701 |
| 469 | 20240308 | 124200 | 11915669700 | 48000 | 48050 | 48100 | 47900 | 396 |
| 470 | 20240308 | 124100 | 11896656450 | 48050 | 48100 | 48100 | 48050 | 163 |
| 471 | 20240308 | 124000 | 11888822150 | 48100 | 48150 | 48200 | 48100 | 332 |
| 472 | 20240308 | 123900 | 11872832900 | 48150 | 48200 | 48200 | 48100 | 119 |
| 473 | 20240308 | 123800 | 11867102550 | 48200 | 48150 | 48250 | 48150 | 318 |
| 474 | 20240308 | 123700 | 11851776350 | 48150 | 48200 | 48200 | 48150 | 288 |
| 475 | 20240308 | 123600 | 11837902050 | 48150 | 48150 | 48200 | 48150 | 191 |
| 476 | 20240308 | 123500 | 11828700600 | 48050 | 48150 | 48150 | 48050 | 201 |
| 477 | 20240308 | 123400 | 11819032300 | 48150 | 48150 | 48200 | 48050 | 143 |
| 478 | 20240308 | 123300 | 11812148800 | 48150 | 48000 | 48200 | 48000 | 795 |
| 479 | 20240308 | 123200 | 11773914300 | 48000 | 48100 | 48100 | 48000 | 149 |
| 480 | 20240308 | 123100 | 11766751100 | 48100 | 48000 | 48150 | 48000 | 2266 |
| 481 | 20240308 | 123000 | 11657944450 | 48000 | 47800 | 48000 | 47750 | 724 |
| 482 | 20240308 | 122900 | 11623254700 | 47800 | 47950 | 47950 | 47750 | 421 |
| 483 | 20240308 | 122800 | 11603132600 | 47950 | 48000 | 48050 | 47950 | 244 |
| 484 | 20240308 | 122700 | 11591419850 | 48050 | 48050 | 48100 | 47800 | 601 |
| 485 | 20240308 | 122600 | 11562626000 | 48000 | 48100 | 48100 | 48000 | 407 |
| 486 | 20240308 | 122500 | 11543076000 | 47950 | 48150 | 48300 | 47950 | 1942 |
| 487 | 20240308 | 122400 | 11449701250 | 48200 | 48150 | 48250 | 48150 | 240 |
| 488 | 20240308 | 122300 | 11438138800 | 48200 | 48200 | 48200 | 48150 | 628 |
| 489 | 20240308 | 122200 | 11407886850 | 48300 | 48200 | 48300 | 48100 | 701 |
| 490 | 20240308 | 122100 | 11374140900 | 48250 | 48200 | 48300 | 48100 | 668 |
| 491 | 20240308 | 122000 | 11341943850 | 48250 | 48400 | 48550 | 48200 | 1633 |
| 492 | 20240308 | 121900 | 11263108850 | 48600 | 48650 | 48750 | 48500 | 515 |
| 493 | 20240308 | 121800 | 11238069550 | 48750 | 48700 | 48750 | 48650 | 1249 |
| 494 | 20240308 | 121700 | 11177197100 | 48750 | 48700 | 48800 | 48700 | 1865 |
| 495 | 20240308 | 121600 | 11086270400 | 48750 | 48700 | 48750 | 48650 | 952 |
| 496 | 20240308 | 121500 | 11039905200 | 48700 | 48700 | 48700 | 48550 | 2623 |
| 497 | 20240308 | 121400 | 10912192600 | 48700 | 48400 | 48700 | 48400 | 4682 |
| 498 | 20240308 | 121300 | 10684795950 | 48350 | 48400 | 48450 | 48350 | 569 |
| 499 | 20240308 | 121200 | 10657257500 | 48400 | 48400 | 48450 | 48400 | 767 |
| 500 | 20240308 | 121100 | 10620122300 | 48400 | 48250 | 48400 | 48250 | 512 |
| 501 | 20240308 | 121000 | 10595374800 | 48250 | 48100 | 48300 | 48100 | 218 |
| 502 | 20240308 | 120900 | 10584860650 | 48050 | 48250 | 48300 | 48050 | 1055 |
| 503 | 20240308 | 120800 | 10533994800 | 48250 | 48300 | 48300 | 48200 | 358 |
| 504 | 20240308 | 120700 | 10516713000 | 48300 | 48200 | 48400 | 48100 | 1014 |
| 505 | 20240308 | 120600 | 10467743850 | 48100 | 48250 | 48250 | 48100 | 498 |
| 506 | 20240308 | 120500 | 10443728200 | 48250 | 48350 | 48400 | 48250 | 531 |
| 507 | 20240308 | 120400 | 10418080250 | 48350 | 48400 | 48450 | 48150 | 506 |
| 508 | 20240308 | 120300 | 10393600100 | 48400 | 48300 | 48400 | 48300 | 535 |
| 509 | 20240308 | 120200 | 10367728300 | 48300 | 48300 | 48300 | 48150 | 1422 |
| 510 | 20240308 | 120100 | 10299061900 | 48300 | 48300 | 48400 | 48150 | 987 |
| 511 | 20240308 | 120000 | 10251351600 | 48300 | 48300 | 48400 | 48200 | 549 |
| 512 | 20240308 | 115900 | 10224819200 | 48300 | 48350 | 48350 | 48150 | 753 |
| 513 | 20240308 | 115800 | 10188459800 | 48350 | 48400 | 48400 | 48200 | 349 |
| 514 | 20240308 | 115700 | 10171587100 | 48150 | 48400 | 48500 | 47950 | 1395 |
| 515 | 20240308 | 115600 | 10104143400 | 48300 | 48500 | 48500 | 48300 | 1387 |
| 516 | 20240308 | 115500 | 10037055550 | 48500 | 48400 | 48550 | 48350 | 1333 |
| 517 | 20240308 | 115400 | 9972374600 | 48550 | 48350 | 48600 | 48350 | 1506 |
| 518 | 20240308 | 115300 | 9899324650 | 48400 | 48400 | 48550 | 48400 | 1765 |
| 519 | 20240308 | 115200 | 9813803300 | 48500 | 48450 | 48550 | 48400 | 1276 |
| 520 | 20240308 | 115100 | 9751886500 | 48550 | 48400 | 48550 | 48400 | 2719 |
| 521 | 20240308 | 115000 | 9620073350 | 48400 | 48400 | 48450 | 48250 | 549 |
| 522 | 20240308 | 114900 | 9593493900 | 48400 | 48350 | 48450 | 48250 | 801 |
| 523 | 20240308 | 114800 | 9554758500 | 48400 | 48400 | 48450 | 48350 | 356 |
| 524 | 20240308 | 114700 | 9537520400 | 48400 | 48400 | 48400 | 48300 | 1686 |
| 525 | 20240308 | 114600 | 9455938150 | 48350 | 48200 | 48400 | 48150 | 1208 |
| 526 | 20240308 | 114500 | 9397526650 | 48200 | 48100 | 48350 | 47900 | 1632 |
| 527 | 20240308 | 114400 | 9318988800 | 47950 | 48350 | 48400 | 47950 | 1679 |
| 528 | 20240308 | 114300 | 9238136100 | 48400 | 48350 | 48550 | 48350 | 821 |
| 529 | 20240308 | 114200 | 9198347000 | 48350 | 48700 | 48700 | 48350 | 1814 |
| 530 | 20240308 | 114100 | 9110317750 | 48750 | 48750 | 48750 | 48700 | 1261 |
| 531 | 20240308 | 114000 | 9048869600 | 48750 | 48350 | 48800 | 48350 | 7113 |
| 532 | 20240308 | 113900 | 8703329850 | 48400 | 48350 | 48450 | 48250 | 2129 |
| 533 | 20240308 | 113800 | 8600367300 | 48300 | 48450 | 48500 | 48250 | 1094 |
| 534 | 20240308 | 113700 | 8547431450 | 48500 | 48400 | 48550 | 48300 | 1303 |
| 535 | 20240308 | 113600 | 8484315400 | 48550 | 48600 | 48600 | 48400 | 1605 |
| 536 | 20240308 | 113500 | 8406409950 | 48500 | 48400 | 48700 | 48300 | 4818 |
| 537 | 20240308 | 113400 | 8172493100 | 48500 | 48650 | 48650 | 48150 | 3950 |
| 538 | 20240308 | 113300 | 7981035500 | 48650 | 48050 | 48800 | 48000 | 12791 |
| 539 | 20240308 | 113200 | 7361551400 | 48050 | 48050 | 48200 | 47500 | 4239 |
| 540 | 20240308 | 113100 | 7158366250 | 48000 | 47450 | 48200 | 47450 | 20263 |
| 541 | 20240308 | 113000 | 6190751250 | 47450 | 47300 | 47500 | 47200 | 5690 |
| 542 | 20240308 | 112900 | 5921002950 | 47250 | 47200 | 47350 | 47100 | 4122 |
| 543 | 20240308 | 112800 | 5726139250 | 47200 | 47150 | 47200 | 47050 | 1431 |
| 544 | 20240308 | 112700 | 5658635950 | 47150 | 47150 | 47200 | 47050 | 885 |
| 545 | 20240308 | 112600 | 5616904150 | 47100 | 47050 | 47200 | 47050 | 2132 |
| 546 | 20240308 | 112500 | 5516399850 | 47050 | 46950 | 47050 | 46950 | 918 |
| 547 | 20240308 | 112400 | 5473220450 | 47000 | 46900 | 47000 | 46850 | 1507 |
| 548 | 20240308 | 112300 | 5402470800 | 46950 | 46900 | 46950 | 46800 | 536 |
| 549 | 20240308 | 112200 | 5377329950 | 46900 | 47000 | 47000 | 46750 | 1269 |
| 550 | 20240308 | 112100 | 5317769550 | 47000 | 47000 | 47050 | 46900 | 1978 |
| 551 | 20240308 | 112000 | 5224809300 | 47000 | 46650 | 47000 | 46650 | 3018 |
| 552 | 20240308 | 111900 | 5083221550 | 46650 | 46650 | 46750 | 46650 | 526 |
| 553 | 20240308 | 111800 | 5058651450 | 46750 | 46700 | 46750 | 46650 | 615 |
| 554 | 20240308 | 111700 | 5029938950 | 46700 | 46600 | 46700 | 46600 | 303 |
| 555 | 20240308 | 111600 | 5015810500 | 46650 | 46600 | 46650 | 46600 | 146 |
| 556 | 20240308 | 111500 | 5009003850 | 46650 | 46650 | 46700 | 46650 | 252 |
| 557 | 20240308 | 111400 | 4997246000 | 46650 | 46600 | 46650 | 46600 | 489 |
| 558 | 20240308 | 111300 | 4974438650 | 46550 | 46600 | 46600 | 46550 | 190 |
| 559 | 20240308 | 111200 | 4965591250 | 46600 | 46700 | 46700 | 46550 | 502 |
| 560 | 20240308 | 111100 | 4942212500 | 46700 | 46750 | 46800 | 46550 | 371 |
| 561 | 20240308 | 111000 | 4924879650 | 46850 | 46850 | 47000 | 46750 | 1744 |
| 562 | 20240308 | 110900 | 4843041650 | 46900 | 46750 | 47000 | 46750 | 8721 |
| 563 | 20240308 | 110800 | 4433796550 | 46750 | 46450 | 46750 | 46400 | 3881 |
| 564 | 20240308 | 110700 | 4253010850 | 46500 | 46500 | 46500 | 46400 | 875 |
| 565 | 20240308 | 110600 | 4212359200 | 46450 | 46400 | 46500 | 46400 | 2447 |
| 566 | 20240308 | 110500 | 4098706150 | 46400 | 46350 | 46400 | 46350 | 709 |
| 567 | 20240308 | 110400 | 4065819700 | 46300 | 46200 | 46400 | 46200 | 2292 |
| 568 | 20240308 | 110300 | 3959802450 | 46250 | 46250 | 46250 | 46100 | 1934 |
| 569 | 20240308 | 110200 | 3870451250 | 46300 | 46050 | 46300 | 46050 | 2662 |
| 570 | 20240308 | 110100 | 3747548100 | 46050 | 46050 | 46050 | 46050 | 17 |
| 571 | 20240308 | 110000 | 3746765250 | 46050 | 46000 | 46050 | 45950 | 165 |
| 572 | 20240308 | 105900 | 3739171650 | 46050 | 46100 | 46100 | 46050 | 340 |
| 573 | 20240308 | 105800 | 3723509300 | 46100 | 46050 | 46100 | 46050 | 45 |
| 574 | 20240308 | 105700 | 3721436000 | 46050 | 46000 | 46050 | 46000 | 339 |
| 575 | 20240308 | 105600 | 3705828350 | 46050 | 45950 | 46100 | 45900 | 1676 |
| 576 | 20240308 | 105500 | 3628744400 | 45900 | 45900 | 45900 | 45900 | 58 |
| 577 | 20240308 | 105400 | 3626082200 | 45850 | 45800 | 45900 | 45800 | 283 |
| 578 | 20240308 | 105300 | 3613101550 | 45800 | 45800 | 45800 | 45800 | 107 |
| 579 | 20240308 | 105200 | 3608200950 | 45800 | 45800 | 45850 | 45800 | 66 |
| 580 | 20240308 | 105100 | 3605177150 | 45800 | 45800 | 45800 | 45800 | 27 |
| 581 | 20240308 | 105000 | 3603940550 | 45800 | 45700 | 45800 | 45700 | 148 |
| 582 | 20240308 | 104900 | 3597162750 | 45800 | 45800 | 45800 | 45800 | 36 |
| 583 | 20240308 | 104800 | 3595513950 | 45800 | 45800 | 45800 | 45750 | 206 |
| 584 | 20240308 | 104700 | 3586083400 | 45800 | 45800 | 45800 | 45800 | 26 |
| 585 | 20240308 | 104600 | 3584892600 | 45800 | 45800 | 45800 | 45800 | 146 |
| 586 | 20240308 | 104500 | 3578205800 | 45800 | 45750 | 45800 | 45750 | 282 |
| 587 | 20240308 | 104400 | 3565303000 | 45750 | 45650 | 45750 | 45650 | 310 |
| 588 | 20240308 | 104300 | 3551136950 | 45650 | 45650 | 45700 | 45650 | 65 |
| 589 | 20240308 | 104200 | 3548169300 | 45650 | 45700 | 45700 | 45650 | 36 |
| 590 | 20240308 | 104100 | 3546525500 | 45700 | 45700 | 45850 | 45600 | 358 |
| 591 | 20240308 | 104000 | 3530160950 | 45700 | 45600 | 45700 | 45600 | 56 |
| 592 | 20240308 | 103900 | 3527603150 | 45550 | 45850 | 45850 | 45550 | 169 |
| 593 | 20240308 | 103800 | 3519881400 | 45850 | 45850 | 45850 | 45750 | 1070 |
| 594 | 20240308 | 103700 | 3470854600 | 45900 | 45900 | 45900 | 45850 | 131 |
| 595 | 20240308 | 103600 | 3464841750 | 45900 | 45900 | 45900 | 45850 | 281 |
| 596 | 20240308 | 103500 | 3451949200 | 45900 | 45750 | 45900 | 45750 | 203 |
| 597 | 20240308 | 103400 | 3442641800 | 45800 | 45800 | 45850 | 45800 | 128 |
| 598 | 20240308 | 103300 | 3436777450 | 45800 | 45800 | 45800 | 45750 | 225 |
| 599 | 20240308 | 103200 | 3426479150 | 45850 | 45850 | 45900 | 45800 | 235 |
| 600 | 20240308 | 103100 | 3415709600 | 45850 | 45800 | 45850 | 45750 | 224 |
| 601 | 20240308 | 103000 | 3405439500 | 45800 | 45750 | 45800 | 45700 | 410 |
| 602 | 20240308 | 102900 | 3386670300 | 45800 | 45650 | 45800 | 45600 | 714 |
| 603 | 20240308 | 102800 | 3354048600 | 45650 | 45400 | 45650 | 45400 | 3611 |
| 604 | 20240308 | 102700 | 3189711500 | 45300 | 45300 | 45400 | 45300 | 197 |
| 605 | 20240308 | 102600 | 3180779150 | 45300 | 45200 | 45300 | 45200 | 190 |
| 606 | 20240308 | 102500 | 3172177800 | 45150 | 45350 | 45350 | 45150 | 179 |
| 607 | 20240308 | 102400 | 3164082900 | 45300 | 45250 | 45300 | 45250 | 251 |
| 608 | 20240308 | 102300 | 3152717600 | 45100 | 45250 | 45300 | 45100 | 274 |
| 609 | 20240308 | 102200 | 3140337350 | 45200 | 45250 | 45250 | 45200 | 204 |
| 610 | 20240308 | 102100 | 3131108850 | 45250 | 45150 | 45250 | 45150 | 205 |
| 611 | 20240308 | 102000 | 3121833450 | 45250 | 45200 | 45250 | 45150 | 65 |
| 612 | 20240308 | 101900 | 3118896650 | 45200 | 45200 | 45200 | 45200 | 41 |
| 613 | 20240308 | 101800 | 3117043450 | 45200 | 45150 | 45200 | 45150 | 192 |
| 614 | 20240308 | 101700 | 3108373300 | 45150 | 45200 | 45200 | 45150 | 32 |
| 615 | 20240308 | 101600 | 3106927900 | 45200 | 45150 | 45250 | 45150 | 264 |
| 616 | 20240308 | 101500 | 3094990850 | 45200 | 45200 | 45200 | 45200 | 21 |
| 617 | 20240308 | 101400 | 3094041650 | 45050 | 45250 | 45250 | 45050 | 136 |
| 618 | 20240308 | 101300 | 3087905200 | 45100 | 45100 | 45150 | 45100 | 116 |
| 619 | 20240308 | 101200 | 3082670350 | 45250 | 45150 | 45250 | 45100 | 136 |
| 620 | 20240308 | 101100 | 3076534050 | 45150 | 45250 | 45250 | 45150 | 519 |
| 621 | 20240308 | 101000 | 3053077700 | 45200 | 45300 | 45300 | 45200 | 472 |
| 622 | 20240308 | 100900 | 3031736200 | 45400 | 45400 | 45400 | 45350 | 35 |
| 623 | 20240308 | 100800 | 3030147350 | 45350 | 45400 | 45400 | 45250 | 84 |
| 624 | 20240308 | 100700 | 3026343100 | 45400 | 45300 | 45400 | 45250 | 123 |
| 625 | 20240308 | 100600 | 3020763150 | 45350 | 45350 | 45350 | 45350 | 25 |
| 626 | 20240308 | 100500 | 3019629400 | 45350 | 45300 | 45350 | 45150 | 322 |
| 627 | 20240308 | 100400 | 3005035950 | 45350 | 45150 | 45350 | 45100 | 208 |
| 628 | 20240308 | 100300 | 2995635050 | 45450 | 45450 | 45450 | 45100 | 98 |
| 629 | 20240308 | 100200 | 2991191050 | 45400 | 45400 | 45400 | 45100 | 268 |
| 630 | 20240308 | 100100 | 2979045550 | 45400 | 45350 | 45500 | 45350 | 337 |
| 631 | 20240308 | 100000 | 2963743950 | 45400 | 45200 | 45400 | 45100 | 208 |
| 632 | 20240308 | 095900 | 2954335750 | 45050 | 45050 | 45250 | 45050 | 88 |
| 633 | 20240308 | 095800 | 2950359550 | 45200 | 45100 | 45200 | 45100 | 186 |
| 634 | 20240308 | 095700 | 2941967450 | 45200 | 45050 | 45200 | 45000 | 1445 |
| 635 | 20240308 | 095600 | 2876923450 | 45200 | 45050 | 45250 | 45050 | 378 |
| 636 | 20240308 | 095500 | 2859889150 | 45050 | 45350 | 45350 | 45050 | 3130 |
| 637 | 20240308 | 095400 | 2718594800 | 45400 | 45500 | 45500 | 45350 | 216 |
| 638 | 20240308 | 095300 | 2708792800 | 45350 | 45350 | 45350 | 45350 | 55 |
| 639 | 20240308 | 095200 | 2706298550 | 45300 | 45400 | 45400 | 45300 | 52 |
| 640 | 20240308 | 095100 | 2703939450 | 45500 | 45450 | 45500 | 45350 | 130 |
| 641 | 20240308 | 095000 | 2698034250 | 45400 | 45450 | 45500 | 45400 | 599 |
| 642 | 20240308 | 094900 | 2670791300 | 45450 | 45350 | 45450 | 45350 | 16 |
| 643 | 20240308 | 094800 | 2670064200 | 45450 | 45300 | 45450 | 45300 | 26 |
| 644 | 20240308 | 094700 | 2668882650 | 45300 | 45500 | 45500 | 45300 | 71 |
| 645 | 20240308 | 094600 | 2665662200 | 45350 | 45500 | 45500 | 45350 | 557 |
| 646 | 20240308 | 094500 | 2640348750 | 45500 | 45750 | 45750 | 45500 | 489 |
| 647 | 20240308 | 094400 | 2618033950 | 45750 | 45700 | 45750 | 45700 | 58 |
| 648 | 20240308 | 094300 | 2615381100 | 45700 | 45650 | 45700 | 45600 | 183 |
| 649 | 20240308 | 094200 | 2607020150 | 45650 | 45650 | 45650 | 45600 | 152 |
| 650 | 20240308 | 094100 | 2600083900 | 45650 | 45650 | 45700 | 45600 | 58 |
| 651 | 20240308 | 094000 | 2597436700 | 45650 | 45600 | 45700 | 45550 | 505 |
| 652 | 20240308 | 093900 | 2574399600 | 45600 | 45550 | 45600 | 45450 | 162 |
| 653 | 20240308 | 093800 | 2567018950 | 45550 | 45150 | 45550 | 45150 | 1549 |
| 654 | 20240308 | 093700 | 2496730000 | 45250 | 45100 | 45250 | 45050 | 804 |
| 655 | 20240308 | 093600 | 2460490600 | 45100 | 45200 | 45350 | 45100 | 359 |
| 656 | 20240308 | 093500 | 2444270200 | 45150 | 45300 | 45300 | 45150 | 336 |
| 657 | 20240308 | 093400 | 2429073050 | 45300 | 45350 | 45350 | 45300 | 159 |
| 658 | 20240308 | 093300 | 2421867000 | 45400 | 45400 | 45400 | 45350 | 638 |
| 659 | 20240308 | 093200 | 2392920300 | 45350 | 45400 | 45400 | 45350 | 827 |
| 660 | 20240308 | 093100 | 2355382700 | 45400 | 45500 | 45500 | 45400 | 296 |
| 661 | 20240308 | 093000 | 2341930300 | 45500 | 45500 | 45600 | 45350 | 482 |
| 662 | 20240308 | 092900 | 2319997350 | 45500 | 45250 | 45500 | 45200 | 556 |
| 663 | 20240308 | 092800 | 2294794200 | 45150 | 45100 | 45150 | 45100 | 426 |
| 664 | 20240308 | 092700 | 2275576800 | 45200 | 45600 | 45600 | 45150 | 981 |
| 665 | 20240308 | 092600 | 2231113000 | 45550 | 45500 | 45800 | 45500 | 1467 |
| 666 | 20240308 | 092500 | 2164250500 | 45500 | 45150 | 45500 | 45150 | 1565 |
| 667 | 20240308 | 092400 | 2093294450 | 45150 | 45450 | 45450 | 45000 | 2298 |
| 668 | 20240308 | 092300 | 1989366100 | 45400 | 45850 | 45850 | 45400 | 2188 |
| 669 | 20240308 | 092200 | 1889455700 | 45850 | 46200 | 46300 | 45850 | 1713 |
| 670 | 20240308 | 092100 | 1810629450 | 46200 | 46450 | 46450 | 46150 | 703 |
| 671 | 20240308 | 092000 | 1778092150 | 46350 | 46550 | 46550 | 46350 | 1739 |
| 672 | 20240308 | 091900 | 1697264500 | 46550 | 46450 | 46550 | 46450 | 744 |
| 673 | 20240308 | 091800 | 1662661950 | 46500 | 46500 | 46600 | 46400 | 1508 |
| 674 | 20240308 | 091700 | 1592513350 | 46500 | 46550 | 46550 | 46400 | 1774 |
| 675 | 20240308 | 091600 | 1510039050 | 46500 | 46250 | 46500 | 46250 | 4960 |
| 676 | 20240308 | 091500 | 1279792150 | 46250 | 46150 | 46300 | 46150 | 1499 |
| 677 | 20240308 | 091400 | 1210507600 | 46200 | 46050 | 46200 | 46000 | 2663 |
| 678 | 20240308 | 091300 | 1087753050 | 46000 | 46000 | 46050 | 46000 | 379 |
| 679 | 20240308 | 091200 | 1070308850 | 46000 | 46050 | 46050 | 45950 | 2082 |
| 680 | 20240308 | 091100 | 974515150 | 46000 | 45850 | 46050 | 45750 | 6219 |
| 681 | 20240308 | 091000 | 688701900 | 45900 | 45900 | 45900 | 45700 | 1723 |
| 682 | 20240308 | 090900 | 609669750 | 45900 | 45800 | 45950 | 45700 | 1833 |
| 683 | 20240308 | 090800 | 525581200 | 45700 | 45700 | 45900 | 45550 | 882 |
| 684 | 20240308 | 090700 | 485241600 | 45850 | 45800 | 45850 | 45700 | 1554 |
| 685 | 20240308 | 090600 | 414123200 | 45750 | 45600 | 45800 | 45600 | 1625 |
| 686 | 20240308 | 090500 | 339744250 | 45550 | 45350 | 45550 | 45350 | 291 |
| 687 | 20240308 | 090400 | 326497900 | 45600 | 45450 | 45650 | 45350 | 514 |
| 688 | 20240308 | 090300 | 303117150 | 45400 | 45350 | 45400 | 45100 | 721 |
| 689 | 20240308 | 090200 | 270451950 | 45350 | 45300 | 45750 | 45300 | 1145 |
| 690 | 20240308 | 090100 | 218361300 | 45300 | 44850 | 45300 | 44850 | 1126 |
| 691 | 20240308 | 090000 | 167634600 | 45050 | 45050 | 45050 | 44800 | 3252 |