36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 200800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 3 | 20240306 | 200700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240306 | 200600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240306 | 200500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240306 | 200400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240306 | 200300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240306 | 200200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240306 | 200100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240306 | 200000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240306 | 195900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240306 | 195800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240306 | 195700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240306 | 195600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240306 | 195500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240306 | 195400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240306 | 195300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240306 | 195200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240306 | 195100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240306 | 195000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240306 | 194900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240306 | 194800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240306 | 194700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240306 | 194600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240306 | 194500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240306 | 194400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240306 | 194300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240306 | 194200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240306 | 194100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240306 | 194000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240306 | 193900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240306 | 193800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 33 | 20240306 | 193700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240306 | 193600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240306 | 193500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240306 | 193400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240306 | 193300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240306 | 193200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240306 | 193100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240306 | 193000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240306 | 192900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240306 | 192800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240306 | 192700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240306 | 192600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240306 | 192500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240306 | 192400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240306 | 192300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240306 | 192200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240306 | 192100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240306 | 192000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240306 | 191900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240306 | 191800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240306 | 191700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240306 | 191600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240306 | 191500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240306 | 191400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240306 | 191300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240306 | 191200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240306 | 191100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240306 | 191000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240306 | 190900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240306 | 190800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 63 | 20240306 | 190700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240306 | 190600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240306 | 190500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240306 | 190400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240306 | 190300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240306 | 190200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240306 | 190100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240306 | 190000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240306 | 185900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240306 | 185800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240306 | 185700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240306 | 185600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240306 | 185500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240306 | 185400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240306 | 185300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240306 | 185200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240306 | 185100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240306 | 185000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240306 | 184900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240306 | 184800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240306 | 184700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240306 | 184600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240306 | 184500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240306 | 184400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240306 | 184300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240306 | 184200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240306 | 184100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240306 | 184000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240306 | 183900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240306 | 183800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 93 | 20240306 | 183700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240306 | 183600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240306 | 183500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240306 | 183400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240306 | 183300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240306 | 183200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240306 | 183100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240306 | 183000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240306 | 182900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240306 | 182800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240306 | 182700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240306 | 182600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240306 | 182500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240306 | 182400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240306 | 182300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240306 | 182200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240306 | 182100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240306 | 182000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240306 | 181900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240306 | 181800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240306 | 181700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240306 | 181600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240306 | 181500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240306 | 181400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240306 | 181300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240306 | 181200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240306 | 181100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240306 | 181000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240306 | 180900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240306 | 180800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 123 | 20240306 | 180700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240306 | 180600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240306 | 180500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240306 | 180400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240306 | 180300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240306 | 180200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240306 | 180100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240306 | 180000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240306 | 175900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240306 | 175800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240306 | 175700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240306 | 175600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240306 | 175500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240306 | 175400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240306 | 175300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240306 | 175200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240306 | 175100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240306 | 175000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240306 | 174900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240306 | 174800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240306 | 174700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240306 | 174600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240306 | 174500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240306 | 174400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240306 | 174300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240306 | 174200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240306 | 174100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240306 | 174000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240306 | 173900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240306 | 173800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 153 | 20240306 | 173700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240306 | 173600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240306 | 173500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240306 | 173400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240306 | 173300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240306 | 173200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240306 | 173100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240306 | 173000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240306 | 172900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240306 | 172800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240306 | 172700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240306 | 172600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240306 | 172500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240306 | 172400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240306 | 172300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240306 | 172200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240306 | 172100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240306 | 172000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240306 | 171900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240306 | 171800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240306 | 171700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240306 | 171600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240306 | 171500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240306 | 171400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240306 | 171300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240306 | 171200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240306 | 171100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240306 | 171000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240306 | 170900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240306 | 170800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 183 | 20240306 | 170700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240306 | 170600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240306 | 170500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240306 | 170400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240306 | 170300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240306 | 170200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240306 | 170100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240306 | 170000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240306 | 165900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240306 | 165800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240306 | 165700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240306 | 165600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240306 | 165500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240306 | 165400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240306 | 165300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240306 | 165200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240306 | 165100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240306 | 165000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240306 | 164900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240306 | 164800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240306 | 164700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240306 | 164600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240306 | 164500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240306 | 164400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240306 | 164300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240306 | 164200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240306 | 164100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240306 | 164000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240306 | 163900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240306 | 163800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 213 | 20240306 | 163700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240306 | 163600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240306 | 163500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240306 | 163400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240306 | 163300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240306 | 163200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240306 | 163100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240306 | 163000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240306 | 162900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240306 | 162800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240306 | 162700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240306 | 162600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20240306 | 162500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240306 | 162400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240306 | 162300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240306 | 162200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240306 | 162100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240306 | 162000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240306 | 161900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240306 | 161800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240306 | 161700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240306 | 161600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240306 | 161500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20240306 | 161400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20240306 | 161300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20240306 | 161200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20240306 | 161100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20240306 | 161000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20240306 | 160900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20240306 | 160800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 243 | 20240306 | 160700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20240306 | 160600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20240306 | 160500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20240306 | 160400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20240306 | 160300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20240306 | 160200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20240306 | 160100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20240306 | 160000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20240306 | 155900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20240306 | 155800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 253 | 20240306 | 155700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 254 | 20240306 | 155600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 255 | 20240306 | 155500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 256 | 20240306 | 155400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 257 | 20240306 | 155300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 258 | 20240306 | 155200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 259 | 20240306 | 155100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 260 | 20240306 | 155000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 261 | 20240306 | 154900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 262 | 20240306 | 154800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 263 | 20240306 | 154700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 264 | 20240306 | 154600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 265 | 20240306 | 154500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 266 | 20240306 | 154400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 267 | 20240306 | 154300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 268 | 20240306 | 154200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 269 | 20240306 | 154100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 270 | 20240306 | 154000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 271 | 20240306 | 153900 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 272 | 20240306 | 153800 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 273 | 20240306 | 153700 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20240306 | 153600 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20240306 | 153500 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20240306 | 153400 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20240306 | 153300 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20240306 | 153200 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20240306 | 153100 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20240306 | 153000 | 10071160750 | 34500 | 34500 | 34500 | 34500 | 2454 |
| 281 | 20240306 | 152900 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20240306 | 152800 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20240306 | 152700 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20240306 | 152600 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20240306 | 152500 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20240306 | 152400 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20240306 | 152300 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20240306 | 152200 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20240306 | 152100 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20240306 | 152000 | 9986497750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20240306 | 151900 | 9986497750 | 34600 | 34600 | 34600 | 34500 | 484 |
| 292 | 20240306 | 151800 | 9969769850 | 34600 | 34650 | 34700 | 34600 | 1611 |
| 293 | 20240306 | 151700 | 9913949850 | 34600 | 34600 | 34650 | 34600 | 1000 |
| 294 | 20240306 | 151600 | 9879300750 | 34600 | 34600 | 34650 | 34600 | 147 |
| 295 | 20240306 | 151500 | 9874211950 | 34650 | 34600 | 34650 | 34550 | 362 |
| 296 | 20240306 | 151400 | 9861691750 | 34600 | 34600 | 34650 | 34550 | 636 |
| 297 | 20240306 | 151300 | 9839676100 | 34550 | 34550 | 34600 | 34500 | 566 |
| 298 | 20240306 | 151200 | 9820107850 | 34550 | 34600 | 34600 | 34550 | 784 |
| 299 | 20240306 | 151100 | 9792983350 | 34600 | 34700 | 34700 | 34550 | 1508 |
| 300 | 20240306 | 151000 | 9740826200 | 34650 | 34650 | 34650 | 34600 | 964 |
| 301 | 20240306 | 150900 | 9707426600 | 34600 | 34650 | 34650 | 34600 | 1058 |
| 302 | 20240306 | 150800 | 9670783600 | 34550 | 34550 | 34650 | 34550 | 941 |
| 303 | 20240306 | 150700 | 9638235200 | 34550 | 34500 | 34550 | 34450 | 430 |
| 304 | 20240306 | 150600 | 9623391150 | 34500 | 34550 | 34550 | 34400 | 540 |
| 305 | 20240306 | 150500 | 9604757450 | 34500 | 34550 | 34550 | 34350 | 1307 |
| 306 | 20240306 | 150400 | 9559693100 | 34500 | 34500 | 34550 | 34500 | 239 |
| 307 | 20240306 | 150300 | 9551440450 | 34500 | 34500 | 34500 | 34450 | 1827 |
| 308 | 20240306 | 150200 | 9488415100 | 34450 | 34450 | 34500 | 34450 | 1584 |
| 309 | 20240306 | 150100 | 9433813550 | 34450 | 34400 | 34450 | 34350 | 1387 |
| 310 | 20240306 | 150000 | 9386074200 | 34400 | 34400 | 34400 | 34350 | 879 |
| 311 | 20240306 | 145900 | 9355848350 | 34400 | 34350 | 34400 | 34300 | 918 |
| 312 | 20240306 | 145800 | 9324316350 | 34350 | 34250 | 34350 | 34250 | 525 |
| 313 | 20240306 | 145700 | 9306307450 | 34250 | 34250 | 34300 | 34250 | 1052 |
| 314 | 20240306 | 145600 | 9270243800 | 34300 | 34300 | 34300 | 34250 | 719 |
| 315 | 20240306 | 145500 | 9245584200 | 34250 | 34200 | 34300 | 34200 | 512 |
| 316 | 20240306 | 145400 | 9228025150 | 34200 | 34250 | 34300 | 34200 | 2590 |
| 317 | 20240306 | 145300 | 9139330200 | 34250 | 34200 | 34250 | 34150 | 698 |
| 318 | 20240306 | 145200 | 9115444500 | 34200 | 34200 | 34200 | 34150 | 542 |
| 319 | 20240306 | 145100 | 9096910000 | 34200 | 34200 | 34250 | 34200 | 745 |
| 320 | 20240306 | 145000 | 9071407800 | 34250 | 34250 | 34250 | 34200 | 243 |
| 321 | 20240306 | 144900 | 9063091300 | 34200 | 34150 | 34200 | 34150 | 394 |
| 322 | 20240306 | 144800 | 9049628750 | 34150 | 34150 | 34200 | 34100 | 353 |
| 323 | 20240306 | 144700 | 9037576550 | 34150 | 34200 | 34200 | 34100 | 389 |
| 324 | 20240306 | 144600 | 9024288150 | 34150 | 34250 | 34250 | 34000 | 676 |
| 325 | 20240306 | 144500 | 9001264350 | 34050 | 34200 | 34250 | 34050 | 478 |
| 326 | 20240306 | 144400 | 8984921950 | 34200 | 34200 | 34250 | 34150 | 426 |
| 327 | 20240306 | 144300 | 8970346250 | 34150 | 34050 | 34200 | 34050 | 88 |
| 328 | 20240306 | 144200 | 8967338200 | 34200 | 34150 | 34200 | 34050 | 424 |
| 329 | 20240306 | 144100 | 8952860750 | 34200 | 34200 | 34200 | 34150 | 180 |
| 330 | 20240306 | 144000 | 8946705000 | 34200 | 34050 | 34200 | 34050 | 124 |
| 331 | 20240306 | 143900 | 8942470050 | 34050 | 34150 | 34250 | 34050 | 538 |
| 332 | 20240306 | 143800 | 8924091600 | 34200 | 34200 | 34200 | 34100 | 246 |
| 333 | 20240306 | 143700 | 8915689100 | 34200 | 34200 | 34200 | 34100 | 402 |
| 334 | 20240306 | 143600 | 8901951000 | 34150 | 34200 | 34250 | 34100 | 114 |
| 335 | 20240306 | 143500 | 8898057950 | 34150 | 34250 | 34250 | 34150 | 408 |
| 336 | 20240306 | 143400 | 8884092700 | 34250 | 34250 | 34250 | 34150 | 370 |
| 337 | 20240306 | 143300 | 8871446300 | 34250 | 34300 | 34300 | 34250 | 288 |
| 338 | 20240306 | 143200 | 8861581300 | 34300 | 34250 | 34300 | 34200 | 351 |
| 339 | 20240306 | 143100 | 8849553850 | 34250 | 34300 | 34300 | 34150 | 417 |
| 340 | 20240306 | 143000 | 8835285150 | 34250 | 34250 | 34300 | 34200 | 284 |
| 341 | 20240306 | 142900 | 8825553000 | 34200 | 34200 | 34250 | 34200 | 128 |
| 342 | 20240306 | 142800 | 8821171050 | 34150 | 34150 | 34250 | 34100 | 394 |
| 343 | 20240306 | 142700 | 8807699400 | 34150 | 34250 | 34250 | 34150 | 106 |
| 344 | 20240306 | 142600 | 8804069800 | 34250 | 34300 | 34300 | 34250 | 362 |
| 345 | 20240306 | 142500 | 8791666600 | 34150 | 34250 | 34300 | 34150 | 386 |
| 346 | 20240306 | 142400 | 8778455150 | 34250 | 34300 | 34300 | 34250 | 263 |
| 347 | 20240306 | 142300 | 8769436350 | 34300 | 34250 | 34300 | 34200 | 609 |
| 348 | 20240306 | 142200 | 8748573750 | 34200 | 34200 | 34250 | 34200 | 197 |
| 349 | 20240306 | 142100 | 8741827900 | 34250 | 34200 | 34250 | 34100 | 134 |
| 350 | 20240306 | 142000 | 8737247150 | 34250 | 34150 | 34250 | 34050 | 321 |
| 351 | 20240306 | 141900 | 8726295300 | 34100 | 34250 | 34250 | 34100 | 486 |
| 352 | 20240306 | 141800 | 8709669250 | 34250 | 34100 | 34250 | 34100 | 84 |
| 353 | 20240306 | 141700 | 8706798300 | 34100 | 34200 | 34300 | 34100 | 310 |
| 354 | 20240306 | 141600 | 8696199750 | 34150 | 34200 | 34300 | 34150 | 287 |
| 355 | 20240306 | 141500 | 8686372800 | 34150 | 34100 | 34250 | 34100 | 151 |
| 356 | 20240306 | 141400 | 8681211100 | 34050 | 34200 | 34300 | 34050 | 454 |
| 357 | 20240306 | 141300 | 8665687100 | 34250 | 34150 | 34250 | 34150 | 168 |
| 358 | 20240306 | 141200 | 8659943450 | 34150 | 34100 | 34150 | 34100 | 156 |
| 359 | 20240306 | 141100 | 8654617650 | 34050 | 34250 | 34300 | 34050 | 411 |
| 360 | 20240306 | 141000 | 8640576350 | 34200 | 34200 | 34300 | 34200 | 157 |
| 361 | 20240306 | 140900 | 8635204650 | 34200 | 34200 | 34300 | 34200 | 359 |
| 362 | 20240306 | 140800 | 8622902500 | 34200 | 34250 | 34300 | 34200 | 587 |
| 363 | 20240306 | 140700 | 8602804900 | 34200 | 34150 | 34250 | 34150 | 171 |
| 364 | 20240306 | 140600 | 8596954650 | 34150 | 34150 | 34200 | 34100 | 509 |
| 365 | 20240306 | 140500 | 8579576750 | 34200 | 34200 | 34250 | 34200 | 230 |
| 366 | 20240306 | 140400 | 8571704600 | 34200 | 34200 | 34200 | 34150 | 259 |
| 367 | 20240306 | 140300 | 8562849750 | 34150 | 34150 | 34200 | 34100 | 266 |
| 368 | 20240306 | 140200 | 8553771500 | 34150 | 34200 | 34250 | 34100 | 342 |
| 369 | 20240306 | 140100 | 8542064450 | 34200 | 34250 | 34250 | 34200 | 145 |
| 370 | 20240306 | 140000 | 8537101400 | 34200 | 34200 | 34250 | 34100 | 500 |
| 371 | 20240306 | 135900 | 8520000050 | 34200 | 34200 | 34250 | 34200 | 240 |
| 372 | 20240306 | 135800 | 8511787350 | 34200 | 34150 | 34200 | 34150 | 142 |
| 373 | 20240306 | 135700 | 8506931800 | 34100 | 34250 | 34250 | 34100 | 364 |
| 374 | 20240306 | 135600 | 8494482600 | 34250 | 34200 | 34250 | 34200 | 329 |
| 375 | 20240306 | 135500 | 8483223100 | 34150 | 34100 | 34200 | 34100 | 150 |
| 376 | 20240306 | 135400 | 8478094900 | 34100 | 34250 | 34250 | 34100 | 341 |
| 377 | 20240306 | 135300 | 8466447800 | 34250 | 34250 | 34250 | 34200 | 320 |
| 378 | 20240306 | 135200 | 8455493750 | 34150 | 34200 | 34200 | 34100 | 288 |
| 379 | 20240306 | 135100 | 8445652100 | 34200 | 34250 | 34300 | 34200 | 276 |
| 380 | 20240306 | 135000 | 8436202100 | 34200 | 34200 | 34250 | 34200 | 219 |
| 381 | 20240306 | 134900 | 8428701650 | 34150 | 34300 | 34300 | 34100 | 214 |
| 382 | 20240306 | 134800 | 8421390150 | 34250 | 34150 | 34300 | 34150 | 316 |
| 383 | 20240306 | 134700 | 8410569200 | 34150 | 34250 | 34250 | 34150 | 288 |
| 384 | 20240306 | 134600 | 8400716100 | 34150 | 34200 | 34250 | 34100 | 271 |
| 385 | 20240306 | 134500 | 8391453650 | 34200 | 34250 | 34250 | 34200 | 186 |
| 386 | 20240306 | 134400 | 8385085800 | 34200 | 34250 | 34250 | 34200 | 307 |
| 387 | 20240306 | 134300 | 8374574350 | 34200 | 34100 | 34200 | 34100 | 472 |
| 388 | 20240306 | 134200 | 8358449150 | 34150 | 34150 | 34200 | 34150 | 288 |
| 389 | 20240306 | 134100 | 8348604800 | 34150 | 34150 | 34200 | 34150 | 236 |
| 390 | 20240306 | 134000 | 8340534950 | 34100 | 34150 | 34200 | 34100 | 387 |
| 391 | 20240306 | 133900 | 8327326400 | 34150 | 34150 | 34200 | 34150 | 283 |
| 392 | 20240306 | 133800 | 8317649600 | 34150 | 34150 | 34200 | 34150 | 285 |
| 393 | 20240306 | 133700 | 8307912550 | 34100 | 34200 | 34200 | 34100 | 246 |
| 394 | 20240306 | 133600 | 8299514250 | 34150 | 34100 | 34150 | 34100 | 399 |
| 395 | 20240306 | 133500 | 8285890400 | 34100 | 34100 | 34150 | 34100 | 191 |
| 396 | 20240306 | 133400 | 8279371500 | 34050 | 34100 | 34150 | 34050 | 241 |
| 397 | 20240306 | 133300 | 8271146600 | 34050 | 34000 | 34200 | 34000 | 197 |
| 398 | 20240306 | 133200 | 8264440050 | 34050 | 34150 | 34200 | 34000 | 626 |
| 399 | 20240306 | 133100 | 8243090750 | 34100 | 34200 | 34200 | 34100 | 196 |
| 400 | 20240306 | 133000 | 8236400100 | 34100 | 34150 | 34200 | 34100 | 105 |
| 401 | 20240306 | 132900 | 8232814450 | 34100 | 34150 | 34200 | 34050 | 525 |
| 402 | 20240306 | 132800 | 8214892750 | 34100 | 34100 | 34200 | 34100 | 119 |
| 403 | 20240306 | 132700 | 8210828450 | 34100 | 34150 | 34200 | 34100 | 142 |
| 404 | 20240306 | 132600 | 8205973050 | 34150 | 34150 | 34200 | 34000 | 426 |
| 405 | 20240306 | 132500 | 8191437200 | 34150 | 34150 | 34150 | 34050 | 187 |
| 406 | 20240306 | 132400 | 8185054950 | 34150 | 34150 | 34200 | 34100 | 163 |
| 407 | 20240306 | 132300 | 8179487200 | 34050 | 34300 | 34300 | 34050 | 495 |
| 408 | 20240306 | 132200 | 8162549800 | 34250 | 34200 | 34250 | 34200 | 170 |
| 409 | 20240306 | 132100 | 8156727450 | 34200 | 34200 | 34250 | 34150 | 454 |
| 410 | 20240306 | 132000 | 8141199300 | 34250 | 34150 | 34250 | 34150 | 159 |
| 411 | 20240306 | 131900 | 8135761100 | 34100 | 34050 | 34100 | 34000 | 237 |
| 412 | 20240306 | 131800 | 8127689500 | 34100 | 34100 | 34150 | 34000 | 451 |
| 413 | 20240306 | 131700 | 8112304500 | 34050 | 34050 | 34100 | 34000 | 610 |
| 414 | 20240306 | 131600 | 8091524100 | 34050 | 34050 | 34100 | 34050 | 221 |
| 415 | 20240306 | 131500 | 8083995550 | 34050 | 34100 | 34100 | 34000 | 308 |
| 416 | 20240306 | 131400 | 8073504900 | 34050 | 34100 | 34200 | 34050 | 483 |
| 417 | 20240306 | 131300 | 8057029850 | 34100 | 34100 | 34200 | 34050 | 341 |
| 418 | 20240306 | 131200 | 8045386750 | 34000 | 34150 | 34150 | 34000 | 239 |
| 419 | 20240306 | 131100 | 8037237850 | 34150 | 34100 | 34150 | 34050 | 273 |
| 420 | 20240306 | 131000 | 8027926950 | 34050 | 33950 | 34050 | 33950 | 191 |
| 421 | 20240306 | 130900 | 8021426600 | 33950 | 34050 | 34050 | 33950 | 306 |
| 422 | 20240306 | 130800 | 8011016700 | 34000 | 34050 | 34050 | 34000 | 290 |
| 423 | 20240306 | 130700 | 8001145300 | 34000 | 34100 | 34100 | 33950 | 319 |
| 424 | 20240306 | 130600 | 7990289000 | 34200 | 34050 | 34200 | 34050 | 358 |
| 425 | 20240306 | 130500 | 7978081050 | 34100 | 34250 | 34250 | 34100 | 679 |
| 426 | 20240306 | 130400 | 7954882150 | 34250 | 34300 | 34300 | 34150 | 457 |
| 427 | 20240306 | 130300 | 7939229900 | 34250 | 34300 | 34300 | 34250 | 304 |
| 428 | 20240306 | 130200 | 7928806800 | 34250 | 34300 | 34300 | 34250 | 231 |
| 429 | 20240306 | 130100 | 7920890050 | 34300 | 34300 | 34300 | 34150 | 281 |
| 430 | 20240306 | 130000 | 7911279100 | 34250 | 34350 | 34350 | 34200 | 330 |
| 431 | 20240306 | 125900 | 7899947650 | 34300 | 34300 | 34300 | 34250 | 307 |
| 432 | 20240306 | 125800 | 7889417800 | 34250 | 34250 | 34300 | 34200 | 441 |
| 433 | 20240306 | 125700 | 7874315150 | 34200 | 34200 | 34250 | 34200 | 270 |
| 434 | 20240306 | 125600 | 7865074250 | 34150 | 34150 | 34200 | 34150 | 165 |
| 435 | 20240306 | 125500 | 7859431450 | 34050 | 34200 | 34200 | 34050 | 329 |
| 436 | 20240306 | 125400 | 7848211500 | 34200 | 34150 | 34250 | 34150 | 213 |
| 437 | 20240306 | 125300 | 7840929950 | 34100 | 34200 | 34200 | 34050 | 195 |
| 438 | 20240306 | 125200 | 7834268000 | 34150 | 34150 | 34200 | 34050 | 554 |
| 439 | 20240306 | 125100 | 7815343300 | 34100 | 34050 | 34150 | 34050 | 13 |
| 440 | 20240306 | 125000 | 7814899600 | 34050 | 34200 | 34200 | 34050 | 291 |
| 441 | 20240306 | 124900 | 7804974850 | 34150 | 34250 | 34300 | 34150 | 292 |
| 442 | 20240306 | 124800 | 7794992700 | 34250 | 34200 | 34250 | 34150 | 443 |
| 443 | 20240306 | 124700 | 7779839250 | 34250 | 34300 | 34300 | 34200 | 556 |
| 444 | 20240306 | 124600 | 7760793800 | 34250 | 34250 | 34300 | 34200 | 159 |
| 445 | 20240306 | 124500 | 7755349450 | 34200 | 34200 | 34250 | 34150 | 491 |
| 446 | 20240306 | 124400 | 7738554200 | 34150 | 34200 | 34200 | 34100 | 537 |
| 447 | 20240306 | 124300 | 7720205800 | 34150 | 34100 | 34150 | 34100 | 249 |
| 448 | 20240306 | 124200 | 7711709950 | 34050 | 34000 | 34200 | 33950 | 199 |
| 449 | 20240306 | 124100 | 7704927700 | 34000 | 34050 | 34200 | 34000 | 317 |
| 450 | 20240306 | 124000 | 7694127300 | 34050 | 34000 | 34100 | 34000 | 337 |
| 451 | 20240306 | 123900 | 7682644550 | 34000 | 34000 | 34100 | 34000 | 253 |
| 452 | 20240306 | 123800 | 7674040550 | 34050 | 34050 | 34200 | 34000 | 335 |
| 453 | 20240306 | 123700 | 7662617950 | 34050 | 34100 | 34150 | 34050 | 363 |
| 454 | 20240306 | 123600 | 7650233300 | 34100 | 34100 | 34150 | 33950 | 261 |
| 455 | 20240306 | 123500 | 7641341450 | 34100 | 34150 | 34150 | 34100 | 276 |
| 456 | 20240306 | 123400 | 7631920300 | 34100 | 34100 | 34150 | 34050 | 223 |
| 457 | 20240306 | 123300 | 7624315750 | 34050 | 34150 | 34150 | 33950 | 411 |
| 458 | 20240306 | 123200 | 7610320650 | 34100 | 34100 | 34150 | 34100 | 207 |
| 459 | 20240306 | 123100 | 7603260200 | 34050 | 34000 | 34100 | 34000 | 202 |
| 460 | 20240306 | 123000 | 7596377600 | 34000 | 33950 | 34100 | 33850 | 391 |
| 461 | 20240306 | 122900 | 7583102750 | 33950 | 34050 | 34050 | 33950 | 392 |
| 462 | 20240306 | 122800 | 7569766150 | 34000 | 33850 | 34050 | 33850 | 49 |
| 463 | 20240306 | 122700 | 7568100800 | 33850 | 33950 | 34050 | 33800 | 525 |
| 464 | 20240306 | 122600 | 7550289700 | 34000 | 33900 | 34000 | 33900 | 235 |
| 465 | 20240306 | 122500 | 7542308750 | 34000 | 34000 | 34000 | 33950 | 294 |
| 466 | 20240306 | 122400 | 7532318500 | 34050 | 34050 | 34050 | 33850 | 411 |
| 467 | 20240306 | 122300 | 7518345300 | 34000 | 34050 | 34100 | 34000 | 359 |
| 468 | 20240306 | 122200 | 7506124750 | 34000 | 33900 | 34050 | 33900 | 185 |
| 469 | 20240306 | 122100 | 7499839500 | 33850 | 33700 | 33950 | 33700 | 239 |
| 470 | 20240306 | 122000 | 7491741600 | 33700 | 34000 | 34050 | 33700 | 408 |
| 471 | 20240306 | 121900 | 7477901200 | 34000 | 33800 | 34000 | 33700 | 428 |
| 472 | 20240306 | 121800 | 7463401000 | 33800 | 33900 | 33950 | 33750 | 914 |
| 473 | 20240306 | 121700 | 7432493100 | 33900 | 34000 | 34050 | 33900 | 367 |
| 474 | 20240306 | 121600 | 7420015300 | 34050 | 34000 | 34050 | 33900 | 267 |
| 475 | 20240306 | 121500 | 7410945900 | 33950 | 34000 | 34050 | 33950 | 257 |
| 476 | 20240306 | 121400 | 7402209300 | 34050 | 33850 | 34050 | 33850 | 333 |
| 477 | 20240306 | 121300 | 7390926550 | 33850 | 34000 | 34000 | 33800 | 361 |
| 478 | 20240306 | 121200 | 7378703500 | 34050 | 33900 | 34200 | 33900 | 394 |
| 479 | 20240306 | 121100 | 7365276550 | 33900 | 34150 | 34150 | 33900 | 2102 |
| 480 | 20240306 | 121000 | 7293814950 | 34150 | 34050 | 34150 | 34050 | 612 |
| 481 | 20240306 | 120900 | 7272960950 | 34050 | 34150 | 34250 | 34050 | 247 |
| 482 | 20240306 | 120800 | 7264522850 | 34200 | 34200 | 34250 | 34150 | 214 |
| 483 | 20240306 | 120700 | 7257206100 | 34100 | 34200 | 34250 | 34000 | 500 |
| 484 | 20240306 | 120600 | 7240146250 | 34200 | 34050 | 34200 | 34050 | 262 |
| 485 | 20240306 | 120500 | 7231186300 | 34050 | 34250 | 34250 | 34050 | 486 |
| 486 | 20240306 | 120400 | 7214607300 | 34250 | 34150 | 34250 | 34100 | 384 |
| 487 | 20240306 | 120300 | 7201486500 | 34200 | 34150 | 34250 | 34100 | 616 |
| 488 | 20240306 | 120200 | 7180440600 | 34100 | 34250 | 34250 | 34100 | 538 |
| 489 | 20240306 | 120100 | 7162061800 | 34200 | 34300 | 34350 | 34200 | 424 |
| 490 | 20240306 | 120000 | 7147535350 | 34300 | 34250 | 34350 | 34250 | 387 |
| 491 | 20240306 | 115900 | 7134244950 | 34250 | 34400 | 34400 | 34250 | 442 |
| 492 | 20240306 | 115800 | 7119071150 | 34350 | 34350 | 34400 | 34350 | 313 |
| 493 | 20240306 | 115700 | 7108317300 | 34350 | 34400 | 34450 | 34300 | 414 |
| 494 | 20240306 | 115600 | 7094082750 | 34300 | 34450 | 34500 | 34300 | 500 |
| 495 | 20240306 | 115500 | 7076872000 | 34350 | 34450 | 34500 | 34350 | 402 |
| 496 | 20240306 | 115400 | 7063026050 | 34450 | 34300 | 34500 | 34300 | 580 |
| 497 | 20240306 | 115300 | 7043063750 | 34250 | 34350 | 34400 | 34200 | 479 |
| 498 | 20240306 | 115200 | 7026621650 | 34300 | 34250 | 34350 | 34200 | 195 |
| 499 | 20240306 | 115100 | 7019936450 | 34250 | 34150 | 34250 | 34100 | 407 |
| 500 | 20240306 | 115000 | 7006013150 | 34100 | 34250 | 34300 | 34100 | 836 |
| 501 | 20240306 | 114900 | 6977472000 | 34200 | 34250 | 34300 | 34200 | 365 |
| 502 | 20240306 | 114800 | 6964956900 | 34250 | 34250 | 34300 | 34150 | 323 |
| 503 | 20240306 | 114700 | 6953910900 | 34300 | 34300 | 34350 | 34300 | 256 |
| 504 | 20240306 | 114600 | 6945125650 | 34300 | 34250 | 34300 | 34200 | 309 |
| 505 | 20240306 | 114500 | 6934546250 | 34250 | 34200 | 34250 | 34150 | 363 |
| 506 | 20240306 | 114400 | 6922134450 | 34200 | 34250 | 34300 | 34200 | 300 |
| 507 | 20240306 | 114300 | 6911859250 | 34250 | 34250 | 34300 | 34250 | 207 |
| 508 | 20240306 | 114200 | 6904764300 | 34250 | 34200 | 34300 | 34150 | 389 |
| 509 | 20240306 | 114100 | 6891448750 | 34250 | 34200 | 34300 | 34200 | 221 |
| 510 | 20240306 | 114000 | 6883884750 | 34150 | 34300 | 34300 | 34150 | 375 |
| 511 | 20240306 | 113900 | 6871053250 | 34250 | 34300 | 34350 | 34150 | 598 |
| 512 | 20240306 | 113800 | 6850576700 | 34300 | 34300 | 34350 | 34250 | 145 |
| 513 | 20240306 | 113700 | 6845602900 | 34250 | 34200 | 34350 | 34200 | 226 |
| 514 | 20240306 | 113600 | 6837854800 | 34250 | 34250 | 34300 | 34150 | 342 |
| 515 | 20240306 | 113500 | 6826152500 | 34300 | 34250 | 34400 | 34250 | 374 |
| 516 | 20240306 | 113400 | 6813313200 | 34300 | 34250 | 34400 | 34150 | 466 |
| 517 | 20240306 | 113300 | 6797336750 | 34250 | 34250 | 34300 | 34250 | 294 |
| 518 | 20240306 | 113200 | 6787263150 | 34200 | 34200 | 34250 | 34150 | 203 |
| 519 | 20240306 | 113100 | 6780320100 | 34150 | 34300 | 34300 | 34150 | 525 |
| 520 | 20240306 | 113000 | 6762366300 | 34300 | 34200 | 34350 | 34200 | 372 |
| 521 | 20240306 | 112900 | 6749612150 | 34250 | 34350 | 34350 | 34250 | 233 |
| 522 | 20240306 | 112800 | 6741619200 | 34300 | 34300 | 34350 | 34300 | 266 |
| 523 | 20240306 | 112700 | 6732487300 | 34300 | 34300 | 34350 | 34250 | 284 |
| 524 | 20240306 | 112600 | 6722740550 | 34250 | 34350 | 34350 | 34250 | 253 |
| 525 | 20240306 | 112500 | 6714060050 | 34300 | 34350 | 34450 | 34250 | 315 |
| 526 | 20240306 | 112400 | 6703240600 | 34350 | 34450 | 34450 | 34300 | 467 |
| 527 | 20240306 | 112300 | 6687178300 | 34450 | 34350 | 34450 | 34300 | 182 |
| 528 | 20240306 | 112200 | 6680922700 | 34250 | 34350 | 34450 | 34250 | 333 |
| 529 | 20240306 | 112100 | 6669478850 | 34350 | 34350 | 34400 | 34300 | 331 |
| 530 | 20240306 | 112000 | 6658116800 | 34250 | 34400 | 34400 | 34250 | 189 |
| 531 | 20240306 | 111900 | 6651630550 | 34200 | 34350 | 34400 | 34200 | 412 |
| 532 | 20240306 | 111800 | 6637476450 | 34400 | 34300 | 34400 | 34300 | 241 |
| 533 | 20240306 | 111700 | 6629191000 | 34300 | 34500 | 34500 | 34300 | 474 |
| 534 | 20240306 | 111600 | 6612896500 | 34450 | 34350 | 34500 | 34300 | 358 |
| 535 | 20240306 | 111500 | 6600567000 | 34350 | 34200 | 34350 | 34200 | 220 |
| 536 | 20240306 | 111400 | 6593031750 | 34200 | 34400 | 34500 | 34200 | 417 |
| 537 | 20240306 | 111300 | 6578698000 | 34400 | 34450 | 34550 | 34400 | 329 |
| 538 | 20240306 | 111200 | 6567362950 | 34450 | 34300 | 34550 | 34300 | 207 |
| 539 | 20240306 | 111100 | 6560234650 | 34300 | 34500 | 34550 | 34200 | 1045 |
| 540 | 20240306 | 111000 | 6524357450 | 34450 | 34500 | 34550 | 34350 | 393 |
| 541 | 20240306 | 110900 | 6510810600 | 34500 | 34300 | 34500 | 34300 | 516 |
| 542 | 20240306 | 110800 | 6493054800 | 34300 | 34400 | 34400 | 34200 | 380 |
| 543 | 20240306 | 110700 | 6480030050 | 34300 | 34500 | 34500 | 34300 | 881 |
| 544 | 20240306 | 110600 | 6449696650 | 34450 | 34300 | 34500 | 34200 | 226 |
| 545 | 20240306 | 110500 | 6441914500 | 34300 | 34500 | 34550 | 34200 | 903 |
| 546 | 20240306 | 110400 | 6410879750 | 34450 | 34400 | 34550 | 34350 | 508 |
| 547 | 20240306 | 110300 | 6393394400 | 34400 | 34250 | 34400 | 34200 | 5209 |
| 548 | 20240306 | 110200 | 6214746500 | 34250 | 34500 | 34500 | 34250 | 524 |
| 549 | 20240306 | 110100 | 6196719300 | 34550 | 34500 | 34600 | 34400 | 1079 |
| 550 | 20240306 | 110000 | 6159498100 | 34450 | 34500 | 34600 | 34400 | 916 |
| 551 | 20240306 | 105900 | 6127896800 | 34400 | 34400 | 34500 | 34400 | 255 |
| 552 | 20240306 | 105800 | 6119113800 | 34500 | 34400 | 34500 | 34350 | 277 |
| 553 | 20240306 | 105700 | 6109581950 | 34350 | 34300 | 34600 | 34200 | 1276 |
| 554 | 20240306 | 105600 | 6065667400 | 34350 | 34500 | 34550 | 34350 | 309 |
| 555 | 20240306 | 105500 | 6055024800 | 34450 | 34350 | 34750 | 34300 | 1678 |
| 556 | 20240306 | 105400 | 5997006850 | 34350 | 34450 | 34550 | 34300 | 2525 |
| 557 | 20240306 | 105300 | 5910012700 | 34350 | 34800 | 34800 | 34350 | 1171 |
| 558 | 20240306 | 105200 | 5869617750 | 34800 | 34900 | 34950 | 34600 | 4359 |
| 559 | 20240306 | 105100 | 5717999600 | 34900 | 34550 | 34900 | 34550 | 4544 |
| 560 | 20240306 | 105000 | 5560050100 | 34650 | 34500 | 34650 | 34500 | 3318 |
| 561 | 20240306 | 104900 | 5445284500 | 34500 | 34300 | 34600 | 34300 | 11259 |
| 562 | 20240306 | 104800 | 5057078300 | 34200 | 34150 | 34400 | 34050 | 886 |
| 563 | 20240306 | 104700 | 5026671500 | 34150 | 34300 | 34400 | 34000 | 1053 |
| 564 | 20240306 | 104600 | 4990640150 | 34300 | 34350 | 34400 | 34200 | 402 |
| 565 | 20240306 | 104500 | 4976848050 | 34300 | 34300 | 34350 | 34150 | 760 |
| 566 | 20240306 | 104400 | 4950769050 | 34300 | 34200 | 34300 | 34100 | 550 |
| 567 | 20240306 | 104300 | 4931981150 | 34100 | 34300 | 34350 | 33950 | 958 |
| 568 | 20240306 | 104200 | 4899282450 | 34300 | 34050 | 34350 | 34050 | 1030 |
| 569 | 20240306 | 104100 | 4863987350 | 34100 | 34200 | 34300 | 34100 | 688 |
| 570 | 20240306 | 104000 | 4840445100 | 34200 | 34250 | 34300 | 34100 | 650 |
| 571 | 20240306 | 103900 | 4818181700 | 34250 | 34250 | 34300 | 34200 | 1004 |
| 572 | 20240306 | 103800 | 4783756750 | 34150 | 34000 | 34250 | 33950 | 336 |
| 573 | 20240306 | 103700 | 4772304250 | 34000 | 34100 | 34150 | 34000 | 1864 |
| 574 | 20240306 | 103600 | 4708744950 | 34050 | 34150 | 34200 | 34050 | 1942 |
| 575 | 20240306 | 103500 | 4642453200 | 34100 | 34200 | 34200 | 34100 | 695 |
| 576 | 20240306 | 103400 | 4618711200 | 33900 | 34250 | 34300 | 33900 | 998 |
| 577 | 20240306 | 103300 | 4584613000 | 34250 | 34100 | 34300 | 33950 | 1221 |
| 578 | 20240306 | 103200 | 4542932700 | 33950 | 34050 | 34100 | 33900 | 503 |
| 579 | 20240306 | 103100 | 4525817600 | 34000 | 34150 | 34200 | 34000 | 453 |
| 580 | 20240306 | 103000 | 4510371800 | 34200 | 34200 | 34250 | 34100 | 1353 |
| 581 | 20240306 | 102900 | 4464094200 | 34200 | 34200 | 34250 | 34150 | 770 |
| 582 | 20240306 | 102800 | 4437747050 | 34200 | 34300 | 34350 | 34200 | 927 |
| 583 | 20240306 | 102700 | 4405993300 | 34300 | 34050 | 34350 | 34000 | 2290 |
| 584 | 20240306 | 102600 | 4327787650 | 34050 | 34250 | 34250 | 33850 | 1157 |
| 585 | 20240306 | 102500 | 4288392350 | 34250 | 34300 | 34350 | 34250 | 1367 |
| 586 | 20240306 | 102400 | 4241500450 | 34250 | 34250 | 34300 | 34050 | 2967 |
| 587 | 20240306 | 102300 | 4139923250 | 34150 | 34200 | 34250 | 34050 | 1315 |
| 588 | 20240306 | 102200 | 4094938350 | 34250 | 34200 | 34300 | 34000 | 1273 |
| 589 | 20240306 | 102100 | 4051430700 | 34200 | 34000 | 34250 | 34000 | 2281 |
| 590 | 20240306 | 102000 | 3973532850 | 34000 | 33900 | 34100 | 33900 | 1617 |
| 591 | 20240306 | 101900 | 3918532850 | 33900 | 34000 | 34100 | 33850 | 1342 |
| 592 | 20240306 | 101800 | 3872881150 | 34000 | 33850 | 34000 | 33800 | 2262 |
| 593 | 20240306 | 101700 | 3796136200 | 33850 | 33800 | 33850 | 33700 | 1517 |
| 594 | 20240306 | 101600 | 3744867600 | 33800 | 33600 | 33800 | 33600 | 1240 |
| 595 | 20240306 | 101500 | 3703024100 | 33500 | 33500 | 33650 | 33500 | 1879 |
| 596 | 20240306 | 101400 | 3640062100 | 33500 | 33400 | 33500 | 33400 | 209 |
| 597 | 20240306 | 101300 | 3633061700 | 33400 | 33450 | 33450 | 33350 | 1429 |
| 598 | 20240306 | 101200 | 3585336200 | 33500 | 33400 | 33750 | 33400 | 1285 |
| 599 | 20240306 | 101100 | 3542252300 | 33450 | 33500 | 33600 | 33400 | 1102 |
| 600 | 20240306 | 101000 | 3505328800 | 33550 | 33500 | 33550 | 33400 | 1003 |
| 601 | 20240306 | 100900 | 3471758100 | 33450 | 33500 | 33800 | 33400 | 3407 |
| 602 | 20240306 | 100800 | 3357399000 | 33500 | 33700 | 33750 | 33500 | 2733 |
| 603 | 20240306 | 100700 | 3265644000 | 33650 | 33850 | 33850 | 33600 | 943 |
| 604 | 20240306 | 100600 | 3233901900 | 33950 | 33750 | 33950 | 33600 | 1944 |
| 605 | 20240306 | 100500 | 3168298250 | 33600 | 33900 | 33950 | 33600 | 1381 |
| 606 | 20240306 | 100400 | 3121740850 | 33750 | 33800 | 33950 | 33750 | 535 |
| 607 | 20240306 | 100300 | 3103658050 | 33800 | 33900 | 33950 | 33800 | 936 |
| 608 | 20240306 | 100200 | 3071904050 | 33950 | 33850 | 33950 | 33750 | 330 |
| 609 | 20240306 | 100100 | 3060728900 | 33900 | 34000 | 34000 | 33700 | 2099 |
| 610 | 20240306 | 100000 | 2989541500 | 33950 | 34050 | 34100 | 33950 | 898 |
| 611 | 20240306 | 095900 | 2959025200 | 34100 | 34050 | 34300 | 34000 | 2896 |
| 612 | 20240306 | 095800 | 2860125400 | 34000 | 34150 | 34150 | 34000 | 781 |
| 613 | 20240306 | 095700 | 2833545200 | 34100 | 34200 | 34200 | 34050 | 856 |
| 614 | 20240306 | 095600 | 2804339000 | 34200 | 34050 | 34200 | 34000 | 1705 |
| 615 | 20240306 | 095500 | 2746245200 | 34050 | 34000 | 34150 | 33950 | 3776 |
| 616 | 20240306 | 095400 | 2617813150 | 34000 | 34100 | 34200 | 34000 | 1899 |
| 617 | 20240306 | 095300 | 2553094500 | 34150 | 34400 | 34600 | 34150 | 3554 |
| 618 | 20240306 | 095200 | 2431161400 | 34550 | 34400 | 34650 | 34350 | 5154 |
| 619 | 20240306 | 095100 | 2253312500 | 34450 | 34350 | 34500 | 34350 | 3948 |
| 620 | 20240306 | 095000 | 2117521850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 621 | 20240306 | 094900 | 2117521850 | 34350 | 34300 | 34450 | 34250 | 6280 |
| 622 | 20240306 | 094800 | 1901493750 | 34250 | 34200 | 34300 | 34200 | 1572 |
| 623 | 20240306 | 094700 | 1847615500 | 34250 | 34150 | 34250 | 34100 | 1985 |
| 624 | 20240306 | 094600 | 1779721450 | 34200 | 33950 | 34300 | 33950 | 7509 |
| 625 | 20240306 | 094500 | 1523971550 | 34000 | 33950 | 34000 | 33850 | 1902 |
| 626 | 20240306 | 094400 | 1459446550 | 33900 | 33800 | 33950 | 33750 | 4024 |
| 627 | 20240306 | 094300 | 1323034950 | 33800 | 33800 | 33900 | 33650 | 5208 |
| 628 | 20240306 | 094200 | 1146792100 | 33750 | 33650 | 33800 | 33600 | 1752 |
| 629 | 20240306 | 094100 | 1087702600 | 33650 | 33500 | 33750 | 33450 | 5443 |
| 630 | 20240306 | 094000 | 904835850 | 33500 | 33300 | 33500 | 33250 | 5619 |
| 631 | 20240306 | 093900 | 717094000 | 33300 | 33150 | 33300 | 33150 | 1362 |
| 632 | 20240306 | 093800 | 671816650 | 33150 | 33050 | 33150 | 33000 | 2789 |
| 633 | 20240306 | 093700 | 579585200 | 33050 | 33000 | 33050 | 32950 | 2301 |
| 634 | 20240306 | 093600 | 503638850 | 33000 | 33000 | 33000 | 32900 | 635 |
| 635 | 20240306 | 093500 | 482704900 | 33000 | 32900 | 33000 | 32850 | 2707 |
| 636 | 20240306 | 093400 | 393554750 | 32850 | 32750 | 32900 | 32750 | 2649 |
| 637 | 20240306 | 093300 | 306523100 | 32800 | 32850 | 32850 | 32750 | 365 |
| 638 | 20240306 | 093200 | 294543900 | 32850 | 32800 | 32850 | 32750 | 341 |
| 639 | 20240306 | 093100 | 283363400 | 32800 | 32850 | 32850 | 32650 | 311 |
| 640 | 20240306 | 093000 | 273173350 | 32850 | 32750 | 32850 | 32700 | 408 |
| 641 | 20240306 | 092900 | 259808000 | 32800 | 32750 | 32800 | 32700 | 350 |
| 642 | 20240306 | 092800 | 248347000 | 32750 | 32700 | 32750 | 32650 | 133 |
| 643 | 20240306 | 092700 | 243994600 | 32750 | 32550 | 32900 | 32550 | 2175 |
| 644 | 20240306 | 092600 | 172754350 | 32550 | 32400 | 32550 | 32250 | 588 |
| 645 | 20240306 | 092500 | 153675050 | 32400 | 32400 | 32450 | 32200 | 357 |
| 646 | 20240306 | 092400 | 142118750 | 32350 | 32350 | 32400 | 32350 | 253 |
| 647 | 20240306 | 092300 | 133927400 | 32400 | 32400 | 32400 | 32350 | 65 |
| 648 | 20240306 | 092200 | 131822300 | 32400 | 32300 | 32400 | 32300 | 164 |
| 649 | 20240306 | 092100 | 126516900 | 32300 | 32200 | 32300 | 32200 | 131 |
| 650 | 20240306 | 092000 | 122287900 | 32250 | 32250 | 32250 | 32200 | 62 |
| 651 | 20240306 | 091900 | 120288900 | 32250 | 32250 | 32250 | 32250 | 27 |
| 652 | 20240306 | 091800 | 119418150 | 32350 | 32250 | 32450 | 32200 | 95 |
| 653 | 20240306 | 091700 | 116349950 | 32500 | 32200 | 32500 | 32200 | 1379 |
| 654 | 20240306 | 091600 | 71628550 | 32050 | 32000 | 32200 | 32000 | 250 |
| 655 | 20240306 | 091500 | 63593350 | 32150 | 32150 | 32150 | 32150 | 0 |
| 656 | 20240306 | 091400 | 63593350 | 32150 | 31900 | 32200 | 31900 | 171 |
| 657 | 20240306 | 091300 | 58118300 | 32050 | 31800 | 32050 | 31750 | 252 |
| 658 | 20240306 | 091200 | 50088550 | 31750 | 31800 | 31800 | 31750 | 22 |
| 659 | 20240306 | 091100 | 49390000 | 31800 | 31850 | 31850 | 31800 | 34 |
| 660 | 20240306 | 091000 | 48307150 | 31850 | 31950 | 31950 | 31850 | 100 |
| 661 | 20240306 | 090900 | 45117150 | 32000 | 32050 | 32050 | 31950 | 26 |
| 662 | 20240306 | 090800 | 44285450 | 32100 | 32400 | 32400 | 31950 | 87 |
| 663 | 20240306 | 090700 | 41490650 | 32350 | 32000 | 32350 | 32000 | 218 |
| 664 | 20240306 | 090600 | 34482650 | 32050 | 31650 | 32050 | 31650 | 309 |
| 665 | 20240306 | 090500 | 24636650 | 31900 | 31850 | 31900 | 31850 | 49 |
| 666 | 20240306 | 090400 | 23075800 | 31850 | 31700 | 31850 | 31600 | 251 |
| 667 | 20240306 | 090300 | 15117650 | 31700 | 31700 | 31700 | 31700 | 102 |
| 668 | 20240306 | 090200 | 11884250 | 31900 | 31700 | 31900 | 31700 | 64 |
| 669 | 20240306 | 090100 | 9853050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 670 | 20240306 | 090000 | 9853050 | 31750 | 31350 | 31750 | 31350 | 270 |