37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 202100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 3 | 20240307 | 202000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20240307 | 201900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20240307 | 201800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20240307 | 201700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20240307 | 201600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20240307 | 201500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20240307 | 201400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20240307 | 201300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20240307 | 201200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20240307 | 201100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20240307 | 201000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20240307 | 200900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20240307 | 200800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20240307 | 200700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20240307 | 200600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20240307 | 200500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20240307 | 200400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20240307 | 200300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20240307 | 200200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20240307 | 200100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20240307 | 200000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20240307 | 195900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20240307 | 195800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20240307 | 195700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20240307 | 195600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20240307 | 195500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20240307 | 195400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20240307 | 195300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20240307 | 195200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20240307 | 195100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 33 | 20240307 | 195000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20240307 | 194900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20240307 | 194800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20240307 | 194700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20240307 | 194600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20240307 | 194500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20240307 | 194400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20240307 | 194300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20240307 | 194200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20240307 | 194100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20240307 | 194000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20240307 | 193900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20240307 | 193800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20240307 | 193700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20240307 | 193600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20240307 | 193500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20240307 | 193400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20240307 | 193300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20240307 | 193200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20240307 | 193100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20240307 | 193000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20240307 | 192900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20240307 | 192800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20240307 | 192700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20240307 | 192600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20240307 | 192500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20240307 | 192400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20240307 | 192300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20240307 | 192200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20240307 | 192100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 63 | 20240307 | 192000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20240307 | 191900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20240307 | 191800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20240307 | 191700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20240307 | 191600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20240307 | 191500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20240307 | 191400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20240307 | 191300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20240307 | 191200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20240307 | 191100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20240307 | 191000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20240307 | 190900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20240307 | 190800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20240307 | 190700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20240307 | 190600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20240307 | 190500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20240307 | 190400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20240307 | 190300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20240307 | 190200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20240307 | 190100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20240307 | 190000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20240307 | 185900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20240307 | 185800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20240307 | 185700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20240307 | 185600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20240307 | 185500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20240307 | 185400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20240307 | 185300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20240307 | 185200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20240307 | 185100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 93 | 20240307 | 185000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20240307 | 184900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20240307 | 184800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20240307 | 184700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20240307 | 184600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20240307 | 184500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20240307 | 184400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20240307 | 184300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20240307 | 184200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20240307 | 184100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20240307 | 184000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20240307 | 183900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20240307 | 183800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20240307 | 183700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20240307 | 183600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20240307 | 183500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20240307 | 183400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20240307 | 183300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20240307 | 183200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20240307 | 183100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20240307 | 183000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20240307 | 182900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20240307 | 182800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20240307 | 182700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20240307 | 182600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20240307 | 182500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20240307 | 182400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20240307 | 182300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20240307 | 182200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20240307 | 182100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 123 | 20240307 | 182000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20240307 | 181900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20240307 | 181800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20240307 | 181700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20240307 | 181600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20240307 | 181500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20240307 | 181400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20240307 | 181300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20240307 | 181200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20240307 | 181100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20240307 | 181000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20240307 | 180900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20240307 | 180800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20240307 | 180700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20240307 | 180600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20240307 | 180500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20240307 | 180400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20240307 | 180300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20240307 | 180200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20240307 | 180100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20240307 | 180000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20240307 | 175900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20240307 | 175800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20240307 | 175700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20240307 | 175600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20240307 | 175500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20240307 | 175400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20240307 | 175300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20240307 | 175200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20240307 | 175100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 153 | 20240307 | 175000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20240307 | 174900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20240307 | 174800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20240307 | 174700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20240307 | 174600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20240307 | 174500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20240307 | 174400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20240307 | 174300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20240307 | 174200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20240307 | 174100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20240307 | 174000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20240307 | 173900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20240307 | 173800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20240307 | 173700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20240307 | 173600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20240307 | 173500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20240307 | 173400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20240307 | 173300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20240307 | 173200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20240307 | 173100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20240307 | 173000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20240307 | 172900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20240307 | 172800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20240307 | 172700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20240307 | 172600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20240307 | 172500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20240307 | 172400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20240307 | 172300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20240307 | 172200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20240307 | 172100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 183 | 20240307 | 172000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20240307 | 171900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20240307 | 171800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20240307 | 171700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20240307 | 171600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20240307 | 171500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20240307 | 171400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20240307 | 171300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20240307 | 171200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20240307 | 171100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20240307 | 171000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20240307 | 170900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20240307 | 170800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20240307 | 170700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20240307 | 170600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20240307 | 170500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20240307 | 170400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20240307 | 170300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20240307 | 170200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20240307 | 170100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20240307 | 170000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20240307 | 165900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20240307 | 165800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20240307 | 165700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20240307 | 165600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20240307 | 165500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20240307 | 165400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20240307 | 165300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20240307 | 165200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20240307 | 165100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 213 | 20240307 | 165000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20240307 | 164900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20240307 | 164800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20240307 | 164700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20240307 | 164600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20240307 | 164500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20240307 | 164400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20240307 | 164300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20240307 | 164200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20240307 | 164100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20240307 | 164000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20240307 | 163900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20240307 | 163800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20240307 | 163700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20240307 | 163600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20240307 | 163500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20240307 | 163400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20240307 | 163300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20240307 | 163200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20240307 | 163100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20240307 | 163000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20240307 | 162900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20240307 | 162800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20240307 | 162700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20240307 | 162600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20240307 | 162500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20240307 | 162400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20240307 | 162300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20240307 | 162200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20240307 | 162100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 243 | 20240307 | 162000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20240307 | 161900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20240307 | 161800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20240307 | 161700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20240307 | 161600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20240307 | 161500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20240307 | 161400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20240307 | 161300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20240307 | 161200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20240307 | 161100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20240307 | 161000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20240307 | 160900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20240307 | 160800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20240307 | 160700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20240307 | 160600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20240307 | 160500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20240307 | 160400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20240307 | 160300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20240307 | 160200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20240307 | 160100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20240307 | 160000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20240307 | 155900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20240307 | 155800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20240307 | 155700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20240307 | 155600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20240307 | 155500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20240307 | 155400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20240307 | 155300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20240307 | 155200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20240307 | 155100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 273 | 20240307 | 155000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20240307 | 154900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20240307 | 154800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20240307 | 154700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20240307 | 154600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20240307 | 154500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20240307 | 154400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20240307 | 154300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20240307 | 154200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20240307 | 154100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20240307 | 154000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20240307 | 153900 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20240307 | 153800 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20240307 | 153700 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 287 | 20240307 | 153600 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 288 | 20240307 | 153500 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 289 | 20240307 | 153400 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 290 | 20240307 | 153300 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 291 | 20240307 | 153200 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 292 | 20240307 | 153100 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 293 | 20240307 | 153000 | 21862051200 | 47950 | 47950 | 47950 | 47950 | 5572 |
| 294 | 20240307 | 152900 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 295 | 20240307 | 152800 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 296 | 20240307 | 152700 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 297 | 20240307 | 152600 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 298 | 20240307 | 152500 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 299 | 20240307 | 152400 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 300 | 20240307 | 152300 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 301 | 20240307 | 152200 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 302 | 20240307 | 152100 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 303 | 20240307 | 152000 | 21594873800 | 47850 | 47850 | 47850 | 47850 | 0 |
| 304 | 20240307 | 151900 | 21594873800 | 47850 | 47800 | 47900 | 47800 | 945 |
| 305 | 20240307 | 151800 | 21549658600 | 47800 | 47850 | 47850 | 47750 | 658 |
| 306 | 20240307 | 151700 | 21518214200 | 47850 | 47750 | 47900 | 47750 | 927 |
| 307 | 20240307 | 151600 | 21473895500 | 47750 | 47850 | 47850 | 47750 | 1416 |
| 308 | 20240307 | 151500 | 21406159650 | 47800 | 47750 | 47900 | 47750 | 1390 |
| 309 | 20240307 | 151400 | 21339726450 | 47750 | 47950 | 47950 | 47750 | 977 |
| 310 | 20240307 | 151300 | 21292970050 | 47900 | 47950 | 47950 | 47900 | 1076 |
| 311 | 20240307 | 151200 | 21241376350 | 47950 | 48050 | 48050 | 47950 | 545 |
| 312 | 20240307 | 151100 | 21215243100 | 47950 | 48000 | 48050 | 47950 | 21 |
| 313 | 20240307 | 151000 | 21214234500 | 48000 | 48000 | 48000 | 47950 | 229 |
| 314 | 20240307 | 150900 | 21203253650 | 48000 | 48050 | 48050 | 47950 | 443 |
| 315 | 20240307 | 150800 | 21181989250 | 48050 | 48000 | 48100 | 48000 | 178 |
| 316 | 20240307 | 150700 | 21173440750 | 48050 | 48050 | 48050 | 48000 | 374 |
| 317 | 20240307 | 150600 | 21155479500 | 48050 | 48100 | 48100 | 48050 | 134 |
| 318 | 20240307 | 150500 | 21149034950 | 48100 | 48250 | 48300 | 48100 | 1149 |
| 319 | 20240307 | 150400 | 21093734350 | 48250 | 48150 | 48250 | 48150 | 583 |
| 320 | 20240307 | 150300 | 21065638750 | 48100 | 48150 | 48150 | 48100 | 50 |
| 321 | 20240307 | 150200 | 21063231700 | 48150 | 48100 | 48150 | 48100 | 83 |
| 322 | 20240307 | 150100 | 21059236600 | 48150 | 48200 | 48200 | 48150 | 287 |
| 323 | 20240307 | 150000 | 21045417150 | 48200 | 48200 | 48250 | 48200 | 256 |
| 324 | 20240307 | 145900 | 21033075850 | 48250 | 48200 | 48250 | 48150 | 462 |
| 325 | 20240307 | 145800 | 21010806800 | 48200 | 48200 | 48300 | 48200 | 907 |
| 326 | 20240307 | 145700 | 20967080000 | 48200 | 48200 | 48300 | 48200 | 842 |
| 327 | 20240307 | 145600 | 20926480650 | 48200 | 48200 | 48200 | 48150 | 245 |
| 328 | 20240307 | 145500 | 20914671800 | 48200 | 48150 | 48200 | 48150 | 266 |
| 329 | 20240307 | 145400 | 20901860600 | 48150 | 48200 | 48200 | 48150 | 34 |
| 330 | 20240307 | 145300 | 20900222500 | 48200 | 48150 | 48200 | 48100 | 337 |
| 331 | 20240307 | 145200 | 20883999250 | 48150 | 48100 | 48150 | 48100 | 219 |
| 332 | 20240307 | 145100 | 20873460250 | 48100 | 48050 | 48100 | 48050 | 154 |
| 333 | 20240307 | 145000 | 20866055500 | 48000 | 47950 | 48000 | 47950 | 180 |
| 334 | 20240307 | 144900 | 20857418700 | 47950 | 47950 | 48000 | 47950 | 416 |
| 335 | 20240307 | 144800 | 20837470200 | 47950 | 47950 | 47950 | 47900 | 71 |
| 336 | 20240307 | 144700 | 20834065900 | 47950 | 47900 | 48000 | 47900 | 98 |
| 337 | 20240307 | 144600 | 20829366200 | 47900 | 47900 | 48000 | 47900 | 174 |
| 338 | 20240307 | 144500 | 20821030000 | 47900 | 47950 | 48000 | 47900 | 464 |
| 339 | 20240307 | 144400 | 20798793450 | 48000 | 48150 | 48150 | 48000 | 1373 |
| 340 | 20240307 | 144300 | 20732858750 | 48150 | 48150 | 48150 | 48050 | 388 |
| 341 | 20240307 | 144200 | 20714205800 | 48050 | 48100 | 48150 | 48050 | 2151 |
| 342 | 20240307 | 144100 | 20610740000 | 48100 | 48100 | 48150 | 48100 | 300 |
| 343 | 20240307 | 144000 | 20596307900 | 48100 | 48100 | 48150 | 48100 | 191 |
| 344 | 20240307 | 143900 | 20587120000 | 48150 | 48150 | 48150 | 48100 | 453 |
| 345 | 20240307 | 143800 | 20565311650 | 48150 | 48200 | 48200 | 48150 | 179 |
| 346 | 20240307 | 143700 | 20556692000 | 48150 | 48150 | 48200 | 48150 | 406 |
| 347 | 20240307 | 143600 | 20537142500 | 48150 | 48100 | 48150 | 48100 | 473 |
| 348 | 20240307 | 143500 | 20514374900 | 48150 | 48100 | 48150 | 48100 | 48 |
| 349 | 20240307 | 143400 | 20512064800 | 48100 | 48100 | 48150 | 48050 | 262 |
| 350 | 20240307 | 143300 | 20499466300 | 48100 | 48200 | 48200 | 48100 | 186 |
| 351 | 20240307 | 143200 | 20490516100 | 48150 | 48100 | 48200 | 48100 | 457 |
| 352 | 20240307 | 143100 | 20468531950 | 48150 | 48150 | 48200 | 48150 | 62 |
| 353 | 20240307 | 143000 | 20465545850 | 48150 | 48200 | 48200 | 48150 | 910 |
| 354 | 20240307 | 142900 | 20421726000 | 48200 | 48150 | 48250 | 48150 | 360 |
| 355 | 20240307 | 142800 | 20404365050 | 48150 | 48250 | 48250 | 48150 | 230 |
| 356 | 20240307 | 142700 | 20393280950 | 48250 | 48150 | 48250 | 48150 | 1007 |
| 357 | 20240307 | 142600 | 20344766300 | 48150 | 48150 | 48200 | 48150 | 425 |
| 358 | 20240307 | 142500 | 20324300400 | 48100 | 48200 | 48200 | 48100 | 117 |
| 359 | 20240307 | 142400 | 20318661300 | 48200 | 48250 | 48250 | 48200 | 101 |
| 360 | 20240307 | 142300 | 20313789600 | 48250 | 48200 | 48250 | 48000 | 284 |
| 361 | 20240307 | 142200 | 20300112750 | 48250 | 48100 | 48250 | 48050 | 540 |
| 362 | 20240307 | 142100 | 20274135900 | 48150 | 48250 | 48300 | 48150 | 769 |
| 363 | 20240307 | 142000 | 20237080750 | 48300 | 48200 | 48400 | 48200 | 1403 |
| 364 | 20240307 | 141900 | 20169403450 | 48150 | 48400 | 48400 | 48150 | 906 |
| 365 | 20240307 | 141800 | 20125689050 | 48400 | 48350 | 48400 | 48250 | 138 |
| 366 | 20240307 | 141700 | 20119011550 | 48400 | 48250 | 48450 | 48250 | 776 |
| 367 | 20240307 | 141600 | 20081515950 | 48450 | 48450 | 48450 | 48350 | 277 |
| 368 | 20240307 | 141500 | 20068110000 | 48450 | 48450 | 48450 | 48250 | 299 |
| 369 | 20240307 | 141400 | 20053640100 | 48400 | 48400 | 48450 | 48400 | 203 |
| 370 | 20240307 | 141300 | 20043811100 | 48400 | 48400 | 48450 | 48200 | 257 |
| 371 | 20240307 | 141200 | 20031387250 | 48250 | 48350 | 48450 | 48250 | 512 |
| 372 | 20240307 | 141100 | 20006661800 | 48300 | 48250 | 48400 | 48250 | 718 |
| 373 | 20240307 | 141000 | 19971949300 | 48400 | 48250 | 48400 | 48150 | 356 |
| 374 | 20240307 | 140900 | 19954784100 | 48250 | 48200 | 48350 | 48200 | 325 |
| 375 | 20240307 | 140800 | 19939098450 | 48350 | 48400 | 48400 | 48200 | 426 |
| 376 | 20240307 | 140700 | 19918549150 | 48250 | 48450 | 48450 | 48200 | 175 |
| 377 | 20240307 | 140600 | 19910073700 | 48450 | 48450 | 48450 | 48350 | 337 |
| 378 | 20240307 | 140500 | 19893747400 | 48400 | 48350 | 48400 | 48200 | 697 |
| 379 | 20240307 | 140400 | 19860099000 | 48450 | 48400 | 48450 | 48300 | 419 |
| 380 | 20240307 | 140300 | 19839846700 | 48400 | 48450 | 48450 | 48150 | 417 |
| 381 | 20240307 | 140200 | 19819727350 | 48150 | 48350 | 48400 | 48150 | 213 |
| 382 | 20240307 | 140100 | 19809450600 | 48200 | 48450 | 48500 | 48200 | 440 |
| 383 | 20240307 | 140000 | 19788215250 | 48450 | 48450 | 48500 | 48200 | 291 |
| 384 | 20240307 | 135900 | 19774141500 | 48250 | 48450 | 48450 | 48250 | 589 |
| 385 | 20240307 | 135800 | 19745685900 | 48450 | 48500 | 48500 | 48300 | 691 |
| 386 | 20240307 | 135700 | 19712218800 | 48300 | 48500 | 48500 | 48300 | 1034 |
| 387 | 20240307 | 135600 | 19662173050 | 48500 | 48500 | 48500 | 48450 | 1207 |
| 388 | 20240307 | 135500 | 19603644900 | 48450 | 48350 | 48450 | 48350 | 2067 |
| 389 | 20240307 | 135400 | 19503556700 | 48400 | 48350 | 48400 | 48350 | 651 |
| 390 | 20240307 | 135300 | 19472078950 | 48350 | 48300 | 48350 | 48150 | 1394 |
| 391 | 20240307 | 135200 | 19404747300 | 48300 | 48250 | 48300 | 48050 | 394 |
| 392 | 20240307 | 135100 | 19385750250 | 48250 | 48250 | 48250 | 48100 | 417 |
| 393 | 20240307 | 135000 | 19365653500 | 48100 | 48250 | 48300 | 48100 | 379 |
| 394 | 20240307 | 134900 | 19347363600 | 48300 | 48250 | 48300 | 48250 | 925 |
| 395 | 20240307 | 134800 | 19302719450 | 48300 | 48100 | 48300 | 48100 | 519 |
| 396 | 20240307 | 134700 | 19277713800 | 48100 | 48250 | 48250 | 48050 | 777 |
| 397 | 20240307 | 134600 | 19240291700 | 48250 | 48200 | 48250 | 48050 | 790 |
| 398 | 20240307 | 134500 | 19202196300 | 48200 | 48150 | 48200 | 48150 | 709 |
| 399 | 20240307 | 134400 | 19168028000 | 48100 | 48200 | 48200 | 48100 | 408 |
| 400 | 20240307 | 134300 | 19148374350 | 48150 | 48100 | 48200 | 48000 | 404 |
| 401 | 20240307 | 134200 | 19128927550 | 48050 | 48150 | 48200 | 48000 | 1325 |
| 402 | 20240307 | 134100 | 19065196100 | 48150 | 48200 | 48200 | 48150 | 1063 |
| 403 | 20240307 | 134000 | 19013994300 | 48200 | 48100 | 48200 | 48100 | 688 |
| 404 | 20240307 | 133900 | 18980844300 | 48100 | 48050 | 48200 | 48050 | 3175 |
| 405 | 20240307 | 133800 | 18828031050 | 48100 | 48000 | 48100 | 48000 | 1845 |
| 406 | 20240307 | 133700 | 18739411100 | 47950 | 47900 | 48000 | 47900 | 1325 |
| 407 | 20240307 | 133600 | 18675846450 | 47900 | 47900 | 47900 | 47850 | 318 |
| 408 | 20240307 | 133500 | 18660614450 | 47900 | 47800 | 47900 | 47800 | 1129 |
| 409 | 20240307 | 133400 | 18606566550 | 47800 | 47700 | 47800 | 47700 | 144 |
| 410 | 20240307 | 133300 | 18599684450 | 47700 | 47800 | 47800 | 47700 | 309 |
| 411 | 20240307 | 133200 | 18584940400 | 47700 | 47800 | 47800 | 47700 | 35 |
| 412 | 20240307 | 133100 | 18583267500 | 47800 | 47750 | 47800 | 47700 | 506 |
| 413 | 20240307 | 133000 | 18559126100 | 47750 | 47850 | 47850 | 47750 | 586 |
| 414 | 20240307 | 132900 | 18531133200 | 47800 | 47800 | 47850 | 47750 | 536 |
| 415 | 20240307 | 132800 | 18505506950 | 47800 | 47800 | 47800 | 47750 | 101 |
| 416 | 20240307 | 132700 | 18500680000 | 47800 | 47400 | 47800 | 47400 | 4924 |
| 417 | 20240307 | 132600 | 18265878900 | 47400 | 47400 | 47400 | 47350 | 149 |
| 418 | 20240307 | 132500 | 18258816700 | 47350 | 47400 | 47400 | 47350 | 52 |
| 419 | 20240307 | 132400 | 18256352600 | 47400 | 47400 | 47450 | 47400 | 699 |
| 420 | 20240307 | 132300 | 18223218500 | 47400 | 47450 | 47450 | 47400 | 96 |
| 421 | 20240307 | 132200 | 18218664700 | 47450 | 47450 | 47500 | 47450 | 114 |
| 422 | 20240307 | 132100 | 18213254650 | 47450 | 47450 | 47500 | 47450 | 80 |
| 423 | 20240307 | 132000 | 18209457550 | 47500 | 47500 | 47500 | 47450 | 121 |
| 424 | 20240307 | 131900 | 18203710900 | 47450 | 47450 | 47500 | 47450 | 222 |
| 425 | 20240307 | 131800 | 18193167750 | 47500 | 47400 | 47500 | 47400 | 75 |
| 426 | 20240307 | 131700 | 18189609300 | 47400 | 47500 | 47500 | 47400 | 517 |
| 427 | 20240307 | 131600 | 18165077000 | 47500 | 47150 | 47500 | 47150 | 700 |
| 428 | 20240307 | 131500 | 18131920700 | 47150 | 47150 | 47150 | 47100 | 469 |
| 429 | 20240307 | 131400 | 18109822150 | 47150 | 47150 | 47150 | 47150 | 564 |
| 430 | 20240307 | 131300 | 18083229550 | 47150 | 47250 | 47250 | 47150 | 328 |
| 431 | 20240307 | 131200 | 18067747550 | 47250 | 47350 | 47350 | 47250 | 1670 |
| 432 | 20240307 | 131100 | 17988803100 | 47350 | 47400 | 47400 | 47350 | 508 |
| 433 | 20240307 | 131000 | 17964731250 | 47400 | 47500 | 47500 | 47400 | 431 |
| 434 | 20240307 | 130900 | 17944274500 | 47500 | 47500 | 47550 | 47500 | 107 |
| 435 | 20240307 | 130800 | 17939191000 | 47500 | 47500 | 47550 | 47450 | 480 |
| 436 | 20240307 | 130700 | 17916389250 | 47500 | 47450 | 47500 | 47400 | 661 |
| 437 | 20240307 | 130600 | 17884999750 | 47400 | 47350 | 47400 | 47350 | 138 |
| 438 | 20240307 | 130500 | 17878459550 | 47350 | 47400 | 47400 | 47350 | 160 |
| 439 | 20240307 | 130400 | 17870882700 | 47400 | 47400 | 47400 | 47350 | 49 |
| 440 | 20240307 | 130300 | 17868560300 | 47400 | 47400 | 47450 | 47400 | 246 |
| 441 | 20240307 | 130200 | 17856899150 | 47400 | 47400 | 47450 | 47400 | 92 |
| 442 | 20240307 | 130100 | 17852537200 | 47400 | 47400 | 47400 | 47400 | 52 |
| 443 | 20240307 | 130000 | 17850072400 | 47450 | 47450 | 47450 | 47400 | 418 |
| 444 | 20240307 | 125900 | 17830244950 | 47500 | 47400 | 47500 | 47400 | 79 |
| 445 | 20240307 | 125800 | 17826498450 | 47400 | 47350 | 47400 | 47350 | 50 |
| 446 | 20240307 | 125700 | 17824130550 | 47350 | 47350 | 47400 | 47350 | 80 |
| 447 | 20240307 | 125600 | 17820341800 | 47350 | 47450 | 47450 | 47350 | 179 |
| 448 | 20240307 | 125500 | 17811863850 | 47450 | 47450 | 47450 | 47450 | 386 |
| 449 | 20240307 | 125400 | 17793548150 | 47450 | 47450 | 47450 | 47350 | 12 |
| 450 | 20240307 | 125300 | 17792979150 | 47200 | 47250 | 47500 | 47200 | 513 |
| 451 | 20240307 | 125200 | 17768627350 | 47200 | 47400 | 47500 | 47200 | 1148 |
| 452 | 20240307 | 125100 | 17714352300 | 47450 | 47450 | 47450 | 47450 | 68 |
| 453 | 20240307 | 125000 | 17711125700 | 47500 | 47400 | 47500 | 47400 | 147 |
| 454 | 20240307 | 124900 | 17704151300 | 47400 | 47350 | 47400 | 47350 | 86 |
| 455 | 20240307 | 124800 | 17700078850 | 47350 | 47550 | 47550 | 47350 | 1173 |
| 456 | 20240307 | 124700 | 17644465300 | 47550 | 47500 | 47550 | 47450 | 298 |
| 457 | 20240307 | 124600 | 17630304300 | 47500 | 47500 | 47500 | 47500 | 131 |
| 458 | 20240307 | 124500 | 17624081800 | 47500 | 47650 | 47650 | 47500 | 198 |
| 459 | 20240307 | 124400 | 17614659500 | 47650 | 47500 | 47650 | 47500 | 382 |
| 460 | 20240307 | 124300 | 17596498950 | 47500 | 47500 | 47500 | 47500 | 275 |
| 461 | 20240307 | 124200 | 17583436450 | 47450 | 47450 | 47500 | 47400 | 138 |
| 462 | 20240307 | 124100 | 17576886450 | 47450 | 47400 | 47450 | 47400 | 142 |
| 463 | 20240307 | 124000 | 17570149650 | 47400 | 47400 | 47450 | 47400 | 79 |
| 464 | 20240307 | 123900 | 17566403500 | 47400 | 47400 | 47450 | 47400 | 159 |
| 465 | 20240307 | 123800 | 17558859350 | 47400 | 47400 | 47450 | 47400 | 218 |
| 466 | 20240307 | 123700 | 17548525300 | 47400 | 47400 | 47400 | 47400 | 43 |
| 467 | 20240307 | 123600 | 17546487100 | 47400 | 47350 | 47400 | 47350 | 21 |
| 468 | 20240307 | 123500 | 17545492300 | 47350 | 47450 | 47450 | 47300 | 1430 |
| 469 | 20240307 | 123400 | 17477797800 | 47450 | 47400 | 47450 | 47400 | 165 |
| 470 | 20240307 | 123300 | 17469973550 | 47350 | 47400 | 47400 | 47350 | 606 |
| 471 | 20240307 | 123200 | 17441278200 | 47400 | 47450 | 47450 | 47400 | 365 |
| 472 | 20240307 | 123100 | 17423975950 | 47500 | 47550 | 47550 | 47400 | 287 |
| 473 | 20240307 | 123000 | 17410348500 | 47650 | 47500 | 47650 | 47500 | 103 |
| 474 | 20240307 | 122900 | 17405455550 | 47550 | 47500 | 47550 | 47500 | 48 |
| 475 | 20240307 | 122800 | 17403173950 | 47500 | 47650 | 47650 | 47500 | 717 |
| 476 | 20240307 | 122700 | 17369043650 | 47650 | 47650 | 47650 | 47650 | 56 |
| 477 | 20240307 | 122600 | 17366375250 | 47650 | 47650 | 47650 | 47650 | 172 |
| 478 | 20240307 | 122500 | 17358179450 | 47600 | 47550 | 47600 | 47550 | 131 |
| 479 | 20240307 | 122400 | 17351949250 | 47550 | 47400 | 47550 | 47350 | 808 |
| 480 | 20240307 | 122300 | 17313604100 | 47400 | 47400 | 47400 | 47350 | 175 |
| 481 | 20240307 | 122200 | 17305315950 | 47400 | 47450 | 47450 | 47400 | 71 |
| 482 | 20240307 | 122100 | 17301947800 | 47450 | 47450 | 47450 | 47300 | 305 |
| 483 | 20240307 | 122000 | 17287486250 | 47500 | 47500 | 47500 | 47500 | 23 |
| 484 | 20240307 | 121900 | 17286393750 | 47500 | 47400 | 47500 | 47400 | 81 |
| 485 | 20240307 | 121800 | 17282551000 | 47400 | 47450 | 47500 | 47400 | 498 |
| 486 | 20240307 | 121700 | 17258915900 | 47500 | 47500 | 47500 | 47400 | 270 |
| 487 | 20240307 | 121600 | 17246101100 | 47400 | 47400 | 47500 | 47400 | 95 |
| 488 | 20240307 | 121500 | 17241596000 | 47400 | 47400 | 47450 | 47400 | 217 |
| 489 | 20240307 | 121400 | 17231308700 | 47400 | 47300 | 47400 | 47300 | 402 |
| 490 | 20240307 | 121300 | 17212291800 | 47250 | 47250 | 47250 | 47250 | 207 |
| 491 | 20240307 | 121200 | 17202511050 | 47200 | 47200 | 47250 | 47200 | 86 |
| 492 | 20240307 | 121100 | 17198450600 | 47200 | 47200 | 47250 | 47000 | 182 |
| 493 | 20240307 | 121000 | 17189886000 | 47050 | 47000 | 47200 | 47000 | 79 |
| 494 | 20240307 | 120900 | 17186168200 | 47000 | 47050 | 47050 | 47000 | 46 |
| 495 | 20240307 | 120800 | 17184004150 | 47000 | 47150 | 47150 | 47000 | 848 |
| 496 | 20240307 | 120700 | 17144132550 | 47150 | 47300 | 47300 | 47150 | 913 |
| 497 | 20240307 | 120600 | 17101030050 | 47250 | 47350 | 47350 | 47250 | 179 |
| 498 | 20240307 | 120500 | 17092563350 | 47350 | 47400 | 47450 | 47350 | 159 |
| 499 | 20240307 | 120400 | 17085027200 | 47450 | 47450 | 47450 | 47450 | 91 |
| 500 | 20240307 | 120300 | 17080709250 | 47450 | 47550 | 47550 | 47450 | 555 |
| 501 | 20240307 | 120200 | 17054359900 | 47550 | 47450 | 47550 | 47450 | 25 |
| 502 | 20240307 | 120100 | 17053171250 | 47450 | 47350 | 47450 | 47350 | 57 |
| 503 | 20240307 | 120000 | 17050468600 | 47400 | 47400 | 47400 | 47300 | 61 |
| 504 | 20240307 | 115900 | 17047577700 | 47300 | 47400 | 47400 | 47300 | 184 |
| 505 | 20240307 | 115800 | 17038872200 | 47350 | 47400 | 47400 | 47350 | 17 |
| 506 | 20240307 | 115700 | 17038066450 | 47250 | 47250 | 47250 | 47250 | 24 |
| 507 | 20240307 | 115600 | 17036932450 | 47250 | 47250 | 47250 | 47200 | 207 |
| 508 | 20240307 | 115500 | 17027151750 | 47250 | 47400 | 47400 | 47250 | 1434 |
| 509 | 20240307 | 115400 | 16959280000 | 47450 | 47350 | 47550 | 47350 | 25 |
| 510 | 20240307 | 115300 | 16958093600 | 47350 | 47400 | 47400 | 47300 | 294 |
| 511 | 20240307 | 115200 | 16944170950 | 47400 | 47600 | 47600 | 47400 | 285 |
| 512 | 20240307 | 115100 | 16930644750 | 47450 | 47500 | 47600 | 47350 | 188 |
| 513 | 20240307 | 115000 | 16921722850 | 47500 | 47350 | 47500 | 47300 | 75 |
| 514 | 20240307 | 114900 | 16918169250 | 47350 | 47250 | 47350 | 47200 | 50 |
| 515 | 20240307 | 114800 | 16915805450 | 47250 | 47250 | 47250 | 47250 | 31 |
| 516 | 20240307 | 114700 | 16914340700 | 47250 | 47150 | 47250 | 47150 | 253 |
| 517 | 20240307 | 114600 | 16902405450 | 47150 | 47300 | 47300 | 47100 | 804 |
| 518 | 20240307 | 114500 | 16864445800 | 47350 | 47450 | 47500 | 47350 | 431 |
| 519 | 20240307 | 114400 | 16844025350 | 47500 | 47300 | 47500 | 47300 | 114 |
| 520 | 20240307 | 114300 | 16838617650 | 47350 | 47250 | 47350 | 47250 | 113 |
| 521 | 20240307 | 114200 | 16833273050 | 47200 | 47100 | 47200 | 47100 | 228 |
| 522 | 20240307 | 114100 | 16822530450 | 47000 | 46900 | 47100 | 46900 | 172 |
| 523 | 20240307 | 114000 | 16814444950 | 46900 | 47050 | 47050 | 46900 | 900 |
| 524 | 20240307 | 113900 | 16772159100 | 47050 | 47050 | 47050 | 47000 | 701 |
| 525 | 20240307 | 113800 | 16739177250 | 47050 | 47100 | 47150 | 47050 | 345 |
| 526 | 20240307 | 113700 | 16722939400 | 47100 | 47400 | 47450 | 47100 | 1233 |
| 527 | 20240307 | 113600 | 16664698600 | 47500 | 47500 | 47500 | 47500 | 12 |
| 528 | 20240307 | 113500 | 16664128600 | 47300 | 47300 | 47300 | 47300 | 100 |
| 529 | 20240307 | 113400 | 16659398600 | 47250 | 47350 | 47350 | 47250 | 762 |
| 530 | 20240307 | 113300 | 16623350550 | 47300 | 47450 | 47450 | 47300 | 3728 |
| 531 | 20240307 | 113200 | 16446691450 | 47450 | 47450 | 47450 | 47450 | 135 |
| 532 | 20240307 | 113100 | 16440285700 | 47500 | 47700 | 47700 | 47500 | 944 |
| 533 | 20240307 | 113000 | 16395391500 | 47700 | 47750 | 47750 | 47700 | 227 |
| 534 | 20240307 | 112900 | 16384561650 | 47700 | 47800 | 47850 | 47700 | 303 |
| 535 | 20240307 | 112800 | 16370084550 | 47850 | 47850 | 47900 | 47800 | 835 |
| 536 | 20240307 | 112700 | 16330151150 | 47850 | 47850 | 47900 | 47850 | 309 |
| 537 | 20240307 | 112600 | 16315364850 | 47850 | 47900 | 47900 | 47850 | 275 |
| 538 | 20240307 | 112500 | 16302205650 | 47850 | 47850 | 47900 | 47850 | 51 |
| 539 | 20240307 | 112400 | 16299764700 | 47850 | 47950 | 47950 | 47850 | 322 |
| 540 | 20240307 | 112300 | 16284340500 | 48000 | 47850 | 48000 | 47850 | 459 |
| 541 | 20240307 | 112200 | 16262330050 | 47850 | 47700 | 47850 | 47700 | 1090 |
| 542 | 20240307 | 112100 | 16210236950 | 47750 | 47800 | 47800 | 47750 | 240 |
| 543 | 20240307 | 112000 | 16198771650 | 47750 | 47750 | 47750 | 47700 | 561 |
| 544 | 20240307 | 111900 | 16171987350 | 47800 | 47900 | 47900 | 47800 | 1583 |
| 545 | 20240307 | 111800 | 16096241750 | 47950 | 47900 | 47950 | 47900 | 390 |
| 546 | 20240307 | 111700 | 16077545300 | 47900 | 47900 | 47900 | 47850 | 306 |
| 547 | 20240307 | 111600 | 16062888250 | 47900 | 47850 | 47900 | 47850 | 264 |
| 548 | 20240307 | 111500 | 16050249100 | 47900 | 47850 | 47900 | 47850 | 115 |
| 549 | 20240307 | 111400 | 16044744900 | 47850 | 47850 | 47850 | 47800 | 591 |
| 550 | 20240307 | 111300 | 16016468050 | 47850 | 47950 | 48000 | 47850 | 2027 |
| 551 | 20240307 | 111200 | 15919378500 | 47900 | 47800 | 47900 | 47750 | 4196 |
| 552 | 20240307 | 111100 | 15718611050 | 47800 | 47750 | 47800 | 47700 | 294 |
| 553 | 20240307 | 111000 | 15704577250 | 47750 | 47850 | 47850 | 47750 | 739 |
| 554 | 20240307 | 110900 | 15669262600 | 47800 | 47800 | 47850 | 47750 | 1533 |
| 555 | 20240307 | 110800 | 15595979850 | 47800 | 47700 | 47800 | 47650 | 1384 |
| 556 | 20240307 | 110700 | 15529943200 | 47700 | 47550 | 47700 | 47550 | 1453 |
| 557 | 20240307 | 110600 | 15460778800 | 47550 | 47550 | 47550 | 47500 | 827 |
| 558 | 20240307 | 110500 | 15421455750 | 47550 | 47500 | 47550 | 47500 | 1271 |
| 559 | 20240307 | 110400 | 15361021400 | 47500 | 47500 | 47500 | 47450 | 273 |
| 560 | 20240307 | 110300 | 15348054050 | 47450 | 47550 | 47550 | 47450 | 620 |
| 561 | 20240307 | 110200 | 15318609000 | 47550 | 47600 | 47600 | 47500 | 1947 |
| 562 | 20240307 | 110100 | 15226104450 | 47550 | 47500 | 47600 | 47500 | 160 |
| 563 | 20240307 | 110000 | 15218496100 | 47500 | 47550 | 47600 | 47450 | 559 |
| 564 | 20240307 | 105900 | 15191943200 | 47600 | 47400 | 47600 | 47400 | 1017 |
| 565 | 20240307 | 105800 | 15143621650 | 47400 | 47500 | 47500 | 47400 | 1363 |
| 566 | 20240307 | 105700 | 15078945450 | 47450 | 47150 | 47450 | 47150 | 5368 |
| 567 | 20240307 | 105600 | 14824748600 | 47150 | 47200 | 47200 | 47150 | 631 |
| 568 | 20240307 | 105500 | 14794980400 | 47150 | 47150 | 47250 | 47150 | 385 |
| 569 | 20240307 | 105400 | 14776826450 | 47200 | 47200 | 47250 | 47150 | 553 |
| 570 | 20240307 | 105300 | 14750724250 | 47250 | 47100 | 47250 | 47100 | 267 |
| 571 | 20240307 | 105200 | 14738122250 | 47150 | 47200 | 47250 | 47150 | 483 |
| 572 | 20240307 | 105100 | 14715336750 | 47100 | 47050 | 47200 | 47000 | 216 |
| 573 | 20240307 | 105000 | 14705165350 | 47050 | 47200 | 47200 | 47050 | 487 |
| 574 | 20240307 | 104900 | 14682219900 | 47200 | 47200 | 47200 | 47050 | 99 |
| 575 | 20240307 | 104800 | 14677549400 | 47200 | 47150 | 47250 | 47100 | 1596 |
| 576 | 20240307 | 104700 | 14602301550 | 47150 | 47100 | 47200 | 47100 | 376 |
| 577 | 20240307 | 104600 | 14584571300 | 47150 | 46900 | 47150 | 46900 | 1503 |
| 578 | 20240307 | 104500 | 14513962400 | 46950 | 46800 | 46950 | 46800 | 1119 |
| 579 | 20240307 | 104400 | 14461586650 | 46850 | 46850 | 46950 | 46750 | 274 |
| 580 | 20240307 | 104300 | 14448753250 | 46950 | 47000 | 47000 | 46850 | 3023 |
| 581 | 20240307 | 104200 | 14306911400 | 47050 | 47000 | 47100 | 46950 | 644 |
| 582 | 20240307 | 104100 | 14276624850 | 47100 | 47000 | 47100 | 46950 | 866 |
| 583 | 20240307 | 104000 | 14235925900 | 47000 | 47000 | 47000 | 46950 | 242 |
| 584 | 20240307 | 103900 | 14224552700 | 46950 | 47050 | 47100 | 46950 | 723 |
| 585 | 20240307 | 103800 | 14190571650 | 47000 | 47000 | 47100 | 46950 | 150 |
| 586 | 20240307 | 103700 | 14183521100 | 46900 | 47000 | 47000 | 46700 | 1720 |
| 587 | 20240307 | 103600 | 14102807450 | 47000 | 47150 | 47150 | 46950 | 2331 |
| 588 | 20240307 | 103500 | 13993141800 | 47100 | 47100 | 47200 | 47050 | 971 |
| 589 | 20240307 | 103400 | 13947386300 | 47200 | 46950 | 47200 | 46950 | 1146 |
| 590 | 20240307 | 103300 | 13893456200 | 46950 | 46850 | 46950 | 46800 | 468 |
| 591 | 20240307 | 103200 | 13871493850 | 46900 | 46900 | 47000 | 46850 | 645 |
| 592 | 20240307 | 103100 | 13841236450 | 46900 | 47250 | 47250 | 46800 | 3357 |
| 593 | 20240307 | 103000 | 13683787400 | 46900 | 46700 | 47400 | 46600 | 3646 |
| 594 | 20240307 | 102900 | 13512517000 | 46700 | 46550 | 46700 | 46450 | 3599 |
| 595 | 20240307 | 102800 | 13344846600 | 46550 | 46500 | 46550 | 46450 | 1172 |
| 596 | 20240307 | 102700 | 13290340100 | 46500 | 46500 | 46500 | 46450 | 189 |
| 597 | 20240307 | 102600 | 13281551700 | 46500 | 46400 | 46500 | 46350 | 1343 |
| 598 | 20240307 | 102500 | 13219202750 | 46400 | 46350 | 46400 | 46200 | 1035 |
| 599 | 20240307 | 102400 | 13171219600 | 46350 | 46100 | 46350 | 46050 | 716 |
| 600 | 20240307 | 102300 | 13138188650 | 46150 | 46050 | 46300 | 46000 | 747 |
| 601 | 20240307 | 102200 | 13103734950 | 46050 | 46050 | 46150 | 46000 | 2708 |
| 602 | 20240307 | 102100 | 12978919750 | 46050 | 46150 | 46150 | 46050 | 938 |
| 603 | 20240307 | 102000 | 12935662300 | 46100 | 46150 | 46150 | 46100 | 417 |
| 604 | 20240307 | 101900 | 12916437450 | 46150 | 46250 | 46350 | 45950 | 3244 |
| 605 | 20240307 | 101800 | 12767006650 | 46250 | 46150 | 46300 | 46100 | 1377 |
| 606 | 20240307 | 101700 | 12703392350 | 46150 | 46000 | 46150 | 46000 | 3268 |
| 607 | 20240307 | 101600 | 12552597250 | 46000 | 45850 | 46000 | 45800 | 1388 |
| 608 | 20240307 | 101500 | 12488865000 | 45800 | 45900 | 46000 | 45800 | 5131 |
| 609 | 20240307 | 101400 | 12253481900 | 45950 | 46100 | 46150 | 45900 | 10302 |
| 610 | 20240307 | 101300 | 11779656250 | 46100 | 46150 | 46150 | 46100 | 1502 |
| 611 | 20240307 | 101200 | 11710399950 | 46100 | 46200 | 46200 | 46100 | 2147 |
| 612 | 20240307 | 101100 | 11611298650 | 46200 | 46400 | 46400 | 46200 | 1292 |
| 613 | 20240307 | 101000 | 11551503250 | 46350 | 46500 | 46550 | 46350 | 817 |
| 614 | 20240307 | 100900 | 11513567350 | 46500 | 46350 | 46550 | 46300 | 689 |
| 615 | 20240307 | 100800 | 11481570000 | 46350 | 46600 | 46600 | 46350 | 3075 |
| 616 | 20240307 | 100700 | 11338631350 | 46600 | 46650 | 46650 | 46600 | 474 |
| 617 | 20240307 | 100600 | 11316527950 | 46650 | 46550 | 46650 | 46450 | 383 |
| 618 | 20240307 | 100500 | 11298719850 | 46500 | 46800 | 46800 | 46500 | 2729 |
| 619 | 20240307 | 100400 | 11171529100 | 46800 | 47200 | 47200 | 46800 | 1593 |
| 620 | 20240307 | 100300 | 11096654950 | 47200 | 47050 | 47300 | 47000 | 3625 |
| 621 | 20240307 | 100200 | 10925528500 | 47100 | 46800 | 47100 | 46800 | 1841 |
| 622 | 20240307 | 100100 | 10839120300 | 46750 | 46600 | 46750 | 46600 | 907 |
| 623 | 20240307 | 100000 | 10796765600 | 46600 | 46700 | 46800 | 46450 | 3475 |
| 624 | 20240307 | 095900 | 10635081150 | 46700 | 46400 | 46700 | 46200 | 2968 |
| 625 | 20240307 | 095800 | 10497067450 | 46100 | 46300 | 46450 | 46050 | 5704 |
| 626 | 20240307 | 095700 | 10233821350 | 46300 | 46300 | 46350 | 46200 | 4101 |
| 627 | 20240307 | 095600 | 10044087800 | 46300 | 46450 | 46450 | 46250 | 5002 |
| 628 | 20240307 | 095500 | 9812254700 | 46400 | 46350 | 46450 | 46350 | 1490 |
| 629 | 20240307 | 095400 | 9743110600 | 46350 | 46500 | 46550 | 46150 | 4820 |
| 630 | 20240307 | 095300 | 9519618500 | 46550 | 46600 | 46600 | 46500 | 4516 |
| 631 | 20240307 | 095200 | 9309418650 | 46600 | 46700 | 46700 | 46500 | 4174 |
| 632 | 20240307 | 095100 | 9115118350 | 46700 | 46800 | 46800 | 46550 | 3582 |
| 633 | 20240307 | 095000 | 8947816850 | 46800 | 46450 | 46950 | 46250 | 4177 |
| 634 | 20240307 | 094900 | 8752284500 | 46450 | 47200 | 47200 | 46400 | 26558 |
| 635 | 20240307 | 094800 | 7508854850 | 47150 | 47200 | 47300 | 47150 | 4663 |
| 636 | 20240307 | 094700 | 7288820250 | 47150 | 47350 | 47350 | 47150 | 3405 |
| 637 | 20240307 | 094600 | 7128078700 | 47200 | 47200 | 47350 | 47200 | 4879 |
| 638 | 20240307 | 094500 | 6897506650 | 47250 | 47250 | 47300 | 47200 | 1537 |
| 639 | 20240307 | 094400 | 6824911700 | 47250 | 47300 | 47350 | 47200 | 1295 |
| 640 | 20240307 | 094300 | 6763694350 | 47200 | 47450 | 47450 | 47200 | 2382 |
| 641 | 20240307 | 094200 | 6650985100 | 47450 | 47450 | 47500 | 47350 | 3146 |
| 642 | 20240307 | 094100 | 6501781400 | 47500 | 47650 | 47650 | 47450 | 7319 |
| 643 | 20240307 | 094000 | 6153996050 | 47650 | 47850 | 47850 | 47550 | 3413 |
| 644 | 20240307 | 093900 | 5991435450 | 47850 | 47700 | 47850 | 47600 | 1307 |
| 645 | 20240307 | 093800 | 5929021250 | 47650 | 47550 | 47750 | 47500 | 2215 |
| 646 | 20240307 | 093700 | 5823769100 | 47550 | 47700 | 47750 | 47500 | 6350 |
| 647 | 20240307 | 093600 | 5521681700 | 47700 | 47750 | 47750 | 47600 | 2850 |
| 648 | 20240307 | 093500 | 5385884750 | 47700 | 47850 | 47950 | 47600 | 5464 |
| 649 | 20240307 | 093400 | 5125371550 | 47850 | 47800 | 47900 | 47800 | 547 |
| 650 | 20240307 | 093300 | 5099207850 | 47800 | 47850 | 47850 | 47800 | 443 |
| 651 | 20240307 | 093200 | 5078012600 | 47850 | 47950 | 48100 | 47850 | 1084 |
| 652 | 20240307 | 093100 | 5026048600 | 47950 | 48100 | 48100 | 47900 | 1415 |
| 653 | 20240307 | 093000 | 4958139750 | 48100 | 48100 | 48150 | 48050 | 598 |
| 654 | 20240307 | 092900 | 4929368300 | 48100 | 48100 | 48150 | 48000 | 943 |
| 655 | 20240307 | 092800 | 4884015500 | 48100 | 47850 | 48100 | 47850 | 1147 |
| 656 | 20240307 | 092700 | 4829023750 | 47850 | 47800 | 47900 | 47750 | 1197 |
| 657 | 20240307 | 092600 | 4771810100 | 47650 | 47700 | 47900 | 47650 | 1909 |
| 658 | 20240307 | 092500 | 4680545050 | 47800 | 47600 | 47800 | 47600 | 4935 |
| 659 | 20240307 | 092400 | 4445486900 | 47600 | 47800 | 47850 | 47600 | 5535 |
| 660 | 20240307 | 092300 | 4181663500 | 47850 | 47850 | 47900 | 47800 | 664 |
| 661 | 20240307 | 092200 | 4149904450 | 47850 | 47600 | 47950 | 47600 | 1803 |
| 662 | 20240307 | 092100 | 4063784100 | 47600 | 47750 | 47800 | 47550 | 7878 |
| 663 | 20240307 | 092000 | 3688269350 | 47800 | 48250 | 48250 | 47800 | 4193 |
| 664 | 20240307 | 091900 | 3487076150 | 48250 | 48300 | 48350 | 48200 | 2095 |
| 665 | 20240307 | 091800 | 3385957950 | 48300 | 48250 | 48350 | 48250 | 1303 |
| 666 | 20240307 | 091700 | 3323018400 | 48300 | 48200 | 48350 | 48050 | 1200 |
| 667 | 20240307 | 091600 | 3265122900 | 47950 | 48050 | 48200 | 47800 | 12316 |
| 668 | 20240307 | 091500 | 2673785500 | 48100 | 48300 | 48300 | 48050 | 5329 |
| 669 | 20240307 | 091400 | 2417207750 | 48300 | 48250 | 48350 | 48250 | 1267 |
| 670 | 20240307 | 091300 | 2356041700 | 48250 | 48350 | 48350 | 48250 | 328 |
| 671 | 20240307 | 091200 | 2340196050 | 48350 | 48300 | 48400 | 48250 | 1106 |
| 672 | 20240307 | 091100 | 2286730900 | 48300 | 48200 | 48400 | 48200 | 1006 |
| 673 | 20240307 | 091000 | 2238130900 | 48200 | 48200 | 48300 | 48150 | 1748 |
| 674 | 20240307 | 090900 | 2153926650 | 48200 | 48450 | 48450 | 48200 | 6136 |
| 675 | 20240307 | 090800 | 1857650450 | 48400 | 48400 | 48400 | 48300 | 838 |
| 676 | 20240307 | 090700 | 1817120250 | 48400 | 48250 | 48450 | 48250 | 743 |
| 677 | 20240307 | 090600 | 1781191700 | 48250 | 48350 | 48600 | 48200 | 6663 |
| 678 | 20240307 | 090500 | 1459412400 | 48350 | 48600 | 48650 | 48350 | 3121 |
| 679 | 20240307 | 090400 | 1308116550 | 48600 | 48600 | 48850 | 48600 | 1128 |
| 680 | 20240307 | 090300 | 1253280850 | 48600 | 48550 | 48850 | 48400 | 2671 |
| 681 | 20240307 | 090200 | 1123613100 | 48650 | 48950 | 49000 | 48550 | 5663 |
| 682 | 20240307 | 090100 | 847458300 | 48950 | 48750 | 49150 | 48550 | 4254 |
| 683 | 20240307 | 090000 | 640025250 | 48800 | 49750 | 49800 | 48750 | 12956 |