39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 205700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 3 | 20240306 | 205600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240306 | 205500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240306 | 205400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240306 | 205300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240306 | 205200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240306 | 205100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240306 | 205000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240306 | 204900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240306 | 204800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240306 | 204700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240306 | 204600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240306 | 204500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240306 | 204400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240306 | 204300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240306 | 204200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240306 | 204100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240306 | 204000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240306 | 203900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240306 | 203800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240306 | 203700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240306 | 203600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240306 | 203500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240306 | 203400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240306 | 203300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240306 | 203200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240306 | 203100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240306 | 203000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240306 | 202900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240306 | 202800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240306 | 202700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 33 | 20240306 | 202600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240306 | 202500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240306 | 202400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240306 | 202300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240306 | 202200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240306 | 202100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240306 | 202000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240306 | 201900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240306 | 201800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240306 | 201700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240306 | 201600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240306 | 201500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240306 | 201400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240306 | 201300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240306 | 201200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240306 | 201100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240306 | 201000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240306 | 200900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240306 | 200800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240306 | 200700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240306 | 200600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240306 | 200500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240306 | 200400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240306 | 200300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240306 | 200200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240306 | 200100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240306 | 200000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240306 | 195900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240306 | 195800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240306 | 195700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 63 | 20240306 | 195600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240306 | 195500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240306 | 195400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240306 | 195300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240306 | 195200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240306 | 195100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240306 | 195000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240306 | 194900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240306 | 194800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240306 | 194700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240306 | 194600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240306 | 194500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240306 | 194400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240306 | 194300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240306 | 194200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240306 | 194100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240306 | 194000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240306 | 193900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240306 | 193800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240306 | 193700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240306 | 193600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240306 | 193500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240306 | 193400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240306 | 193300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240306 | 193200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240306 | 193100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240306 | 193000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240306 | 192900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240306 | 192800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240306 | 192700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 93 | 20240306 | 192600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240306 | 192500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240306 | 192400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240306 | 192300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240306 | 192200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240306 | 192100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240306 | 192000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240306 | 191900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240306 | 191800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240306 | 191700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240306 | 191600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240306 | 191500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240306 | 191400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240306 | 191300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240306 | 191200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240306 | 191100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240306 | 191000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240306 | 190900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240306 | 190800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240306 | 190700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240306 | 190600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240306 | 190500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240306 | 190400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240306 | 190300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240306 | 190200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240306 | 190100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240306 | 190000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240306 | 185900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240306 | 185800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240306 | 185700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 123 | 20240306 | 185600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240306 | 185500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240306 | 185400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240306 | 185300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240306 | 185200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240306 | 185100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240306 | 185000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240306 | 184900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240306 | 184800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240306 | 184700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240306 | 184600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240306 | 184500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240306 | 184400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240306 | 184300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240306 | 184200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240306 | 184100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240306 | 184000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240306 | 183900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240306 | 183800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240306 | 183700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240306 | 183600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240306 | 183500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240306 | 183400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240306 | 183300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240306 | 183200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240306 | 183100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240306 | 183000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240306 | 182900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240306 | 182800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240306 | 182700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 153 | 20240306 | 182600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240306 | 182500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240306 | 182400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240306 | 182300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240306 | 182200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240306 | 182100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240306 | 182000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240306 | 181900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240306 | 181800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240306 | 181700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240306 | 181600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240306 | 181500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240306 | 181400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240306 | 181300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240306 | 181200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240306 | 181100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240306 | 181000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240306 | 180900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240306 | 180800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240306 | 180700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240306 | 180600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240306 | 180500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240306 | 180400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240306 | 180300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240306 | 180200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240306 | 180100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240306 | 180000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240306 | 175900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240306 | 175800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240306 | 175700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 183 | 20240306 | 175600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240306 | 175500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240306 | 175400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240306 | 175300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240306 | 175200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240306 | 175100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240306 | 175000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240306 | 174900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240306 | 174800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240306 | 174700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240306 | 174600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240306 | 174500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240306 | 174400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240306 | 174300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240306 | 174200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240306 | 174100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240306 | 174000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240306 | 173900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240306 | 173800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240306 | 173700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240306 | 173600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240306 | 173500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240306 | 173400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240306 | 173300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240306 | 173200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240306 | 173100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240306 | 173000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240306 | 172900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240306 | 172800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240306 | 172700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 213 | 20240306 | 172600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240306 | 172500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240306 | 172400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240306 | 172300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240306 | 172200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240306 | 172100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20240306 | 172000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240306 | 171900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240306 | 171800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240306 | 171700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240306 | 171600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20240306 | 171500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20240306 | 171400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20240306 | 171300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20240306 | 171200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20240306 | 171100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20240306 | 171000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20240306 | 170900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20240306 | 170800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20240306 | 170700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20240306 | 170600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20240306 | 170500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20240306 | 170400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20240306 | 170300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20240306 | 170200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20240306 | 170100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20240306 | 170000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20240306 | 165900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20240306 | 165800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20240306 | 165700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 243 | 20240306 | 165600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20240306 | 165500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20240306 | 165400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20240306 | 165300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20240306 | 165200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20240306 | 165100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20240306 | 165000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20240306 | 164900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20240306 | 164800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20240306 | 164700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20240306 | 164600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20240306 | 164500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20240306 | 164400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20240306 | 164300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20240306 | 164200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20240306 | 164100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20240306 | 164000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20240306 | 163900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20240306 | 163800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20240306 | 163700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20240306 | 163600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20240306 | 163500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20240306 | 163400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20240306 | 163300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20240306 | 163200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20240306 | 163100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20240306 | 163000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20240306 | 162900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20240306 | 162800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20240306 | 162700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 273 | 20240306 | 162600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20240306 | 162500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20240306 | 162400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20240306 | 162300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20240306 | 162200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20240306 | 162100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20240306 | 162000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20240306 | 161900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20240306 | 161800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20240306 | 161700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20240306 | 161600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20240306 | 161500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20240306 | 161400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20240306 | 161300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20240306 | 161200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20240306 | 161100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 289 | 20240306 | 161000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 290 | 20240306 | 160900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 291 | 20240306 | 160800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 292 | 20240306 | 160700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 293 | 20240306 | 160600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 294 | 20240306 | 160500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 295 | 20240306 | 160400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 296 | 20240306 | 160300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 297 | 20240306 | 160200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 298 | 20240306 | 160100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 299 | 20240306 | 160000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 300 | 20240306 | 155900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 301 | 20240306 | 155800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 302 | 20240306 | 155700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 303 | 20240306 | 155600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 304 | 20240306 | 155500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 305 | 20240306 | 155400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 306 | 20240306 | 155300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 307 | 20240306 | 155200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 308 | 20240306 | 155100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 309 | 20240306 | 155000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 310 | 20240306 | 154900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 311 | 20240306 | 154800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 312 | 20240306 | 154700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 313 | 20240306 | 154600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 314 | 20240306 | 154500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 315 | 20240306 | 154400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 316 | 20240306 | 154300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 317 | 20240306 | 154200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 318 | 20240306 | 154100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 319 | 20240306 | 154000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 320 | 20240306 | 153900 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 321 | 20240306 | 153800 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 322 | 20240306 | 153700 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 323 | 20240306 | 153600 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 324 | 20240306 | 153500 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 325 | 20240306 | 153400 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 326 | 20240306 | 153300 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 327 | 20240306 | 153200 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 328 | 20240306 | 153100 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 329 | 20240306 | 153000 | 71227296450 | 47600 | 47600 | 47600 | 47600 | 16446 |
| 330 | 20240306 | 152900 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 331 | 20240306 | 152800 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 332 | 20240306 | 152700 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 333 | 20240306 | 152600 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 334 | 20240306 | 152500 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 335 | 20240306 | 152400 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 336 | 20240306 | 152300 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 337 | 20240306 | 152200 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 338 | 20240306 | 152100 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 339 | 20240306 | 152000 | 70444466850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 340 | 20240306 | 151900 | 70444466850 | 47150 | 46950 | 47250 | 46650 | 15703 |
| 341 | 20240306 | 151800 | 69707537850 | 47000 | 48100 | 48150 | 46800 | 21796 |
| 342 | 20240306 | 151700 | 68674589850 | 48100 | 48100 | 48350 | 48050 | 4980 |
| 343 | 20240306 | 151600 | 68434591900 | 48050 | 48300 | 48350 | 48000 | 3090 |
| 344 | 20240306 | 151500 | 68285685900 | 48300 | 48000 | 48450 | 48000 | 4233 |
| 345 | 20240306 | 151400 | 68081339200 | 48000 | 47900 | 48200 | 47850 | 3629 |
| 346 | 20240306 | 151300 | 67907342150 | 47900 | 48450 | 48500 | 47900 | 6213 |
| 347 | 20240306 | 151200 | 67607715500 | 48450 | 48100 | 48600 | 48050 | 4273 |
| 348 | 20240306 | 151100 | 67401253300 | 48050 | 48050 | 48150 | 47800 | 7338 |
| 349 | 20240306 | 151000 | 67049486150 | 48050 | 48600 | 48700 | 47950 | 6287 |
| 350 | 20240306 | 150900 | 66745261300 | 48600 | 48650 | 48800 | 48150 | 10374 |
| 351 | 20240306 | 150800 | 66241141850 | 48650 | 47950 | 48650 | 47900 | 7706 |
| 352 | 20240306 | 150700 | 65868577700 | 47950 | 48200 | 48250 | 47900 | 5138 |
| 353 | 20240306 | 150600 | 65621724350 | 48150 | 47850 | 48400 | 47700 | 14399 |
| 354 | 20240306 | 150500 | 64930559850 | 47900 | 48550 | 48550 | 47750 | 20842 |
| 355 | 20240306 | 150400 | 63928342450 | 48500 | 48700 | 48800 | 48500 | 8347 |
| 356 | 20240306 | 150300 | 63522513550 | 48700 | 48850 | 49000 | 48600 | 5803 |
| 357 | 20240306 | 150200 | 63239397100 | 48850 | 49150 | 49150 | 48750 | 7172 |
| 358 | 20240306 | 150100 | 62888598150 | 49050 | 49150 | 49300 | 48850 | 6065 |
| 359 | 20240306 | 150000 | 62591311950 | 49200 | 49300 | 49350 | 48850 | 8217 |
| 360 | 20240306 | 145900 | 62188194300 | 49300 | 49200 | 49550 | 49200 | 7163 |
| 361 | 20240306 | 145800 | 61834242050 | 49200 | 49300 | 49350 | 48900 | 19604 |
| 362 | 20240306 | 145700 | 60872451150 | 49300 | 49550 | 49650 | 49200 | 9631 |
| 363 | 20240306 | 145600 | 60397061100 | 49550 | 49550 | 49750 | 49400 | 9555 |
| 364 | 20240306 | 145500 | 59924032050 | 49550 | 48950 | 49800 | 48950 | 28902 |
| 365 | 20240306 | 145400 | 58494464450 | 49000 | 48900 | 49150 | 48850 | 13702 |
| 366 | 20240306 | 145300 | 57823420350 | 48950 | 48750 | 49450 | 48750 | 29569 |
| 367 | 20240306 | 145200 | 56372487000 | 48750 | 48850 | 48850 | 48350 | 23487 |
| 368 | 20240306 | 145100 | 55230949300 | 48800 | 47950 | 48900 | 47900 | 42702 |
| 369 | 20240306 | 145000 | 53161812650 | 47950 | 47450 | 48050 | 47300 | 35288 |
| 370 | 20240306 | 144900 | 51476240250 | 47450 | 47100 | 47450 | 46850 | 12404 |
| 371 | 20240306 | 144800 | 50891304550 | 47100 | 47050 | 47450 | 46750 | 27754 |
| 372 | 20240306 | 144700 | 49582662850 | 47050 | 46600 | 47050 | 46500 | 20716 |
| 373 | 20240306 | 144600 | 48614085750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 374 | 20240306 | 144500 | 48614085750 | 46450 | 46250 | 46450 | 46150 | 9761 |
| 375 | 20240306 | 144400 | 48161617750 | 46250 | 46100 | 46300 | 46050 | 6336 |
| 376 | 20240306 | 144300 | 47868862700 | 46100 | 46100 | 46150 | 46050 | 2418 |
| 377 | 20240306 | 144200 | 47757361000 | 46150 | 45950 | 46150 | 45900 | 4806 |
| 378 | 20240306 | 144100 | 47536021550 | 45900 | 45950 | 46000 | 45900 | 4537 |
| 379 | 20240306 | 144000 | 47327601800 | 46000 | 45950 | 46000 | 45850 | 2961 |
| 380 | 20240306 | 143900 | 47191667650 | 46000 | 45650 | 46300 | 45600 | 9805 |
| 381 | 20240306 | 143800 | 46740939950 | 45650 | 45650 | 45700 | 45550 | 2107 |
| 382 | 20240306 | 143700 | 46644843500 | 45650 | 45600 | 45800 | 45550 | 2722 |
| 383 | 20240306 | 143600 | 46520658100 | 45700 | 45700 | 45800 | 45500 | 4128 |
| 384 | 20240306 | 143500 | 46332145050 | 45700 | 45900 | 46000 | 45650 | 3174 |
| 385 | 20240306 | 143400 | 46186759700 | 46000 | 46050 | 46100 | 45800 | 6688 |
| 386 | 20240306 | 143300 | 45879400800 | 46100 | 45300 | 46100 | 45300 | 9819 |
| 387 | 20240306 | 143200 | 45429610150 | 45300 | 45300 | 45500 | 45300 | 1911 |
| 388 | 20240306 | 143100 | 45342906450 | 45300 | 45250 | 45700 | 45150 | 5010 |
| 389 | 20240306 | 143000 | 45115875450 | 45250 | 45700 | 45700 | 45200 | 6824 |
| 390 | 20240306 | 142900 | 44806197350 | 45700 | 45750 | 45800 | 45500 | 3034 |
| 391 | 20240306 | 142800 | 44667640200 | 45800 | 45700 | 45900 | 45650 | 2583 |
| 392 | 20240306 | 142700 | 44549428450 | 45700 | 45600 | 45900 | 45500 | 4442 |
| 393 | 20240306 | 142600 | 44346625200 | 45550 | 45950 | 45950 | 45550 | 4089 |
| 394 | 20240306 | 142500 | 44159608500 | 45950 | 46000 | 46200 | 45600 | 11221 |
| 395 | 20240306 | 142400 | 43643773200 | 45950 | 45500 | 46000 | 45400 | 5299 |
| 396 | 20240306 | 142300 | 43401776050 | 45550 | 45500 | 45750 | 45350 | 7160 |
| 397 | 20240306 | 142200 | 43075401000 | 45500 | 45550 | 45950 | 45400 | 11216 |
| 398 | 20240306 | 142100 | 42562624550 | 45550 | 45700 | 45750 | 45050 | 14372 |
| 399 | 20240306 | 142000 | 41910232750 | 45700 | 46300 | 46450 | 45600 | 32237 |
| 400 | 20240306 | 141900 | 40427166600 | 46300 | 44700 | 46350 | 44700 | 35060 |
| 401 | 20240306 | 141800 | 38827546750 | 44750 | 44700 | 44800 | 44550 | 2260 |
| 402 | 20240306 | 141700 | 38726560900 | 44700 | 44900 | 44900 | 44550 | 2358 |
| 403 | 20240306 | 141600 | 38621008700 | 44900 | 44700 | 44950 | 44550 | 2417 |
| 404 | 20240306 | 141500 | 38512813950 | 44750 | 44900 | 45050 | 44700 | 7097 |
| 405 | 20240306 | 141400 | 38194160850 | 44950 | 45000 | 45000 | 44800 | 6393 |
| 406 | 20240306 | 141300 | 37906684100 | 45000 | 44750 | 45000 | 44650 | 7891 |
| 407 | 20240306 | 141200 | 37552866300 | 44750 | 44500 | 44800 | 44350 | 3749 |
| 408 | 20240306 | 141100 | 37385573300 | 44500 | 44500 | 44600 | 44200 | 2896 |
| 409 | 20240306 | 141000 | 37256938200 | 44500 | 44650 | 44700 | 44500 | 4748 |
| 410 | 20240306 | 140900 | 37045069100 | 44650 | 44100 | 44650 | 44050 | 6263 |
| 411 | 20240306 | 140800 | 36766987050 | 44100 | 44100 | 44150 | 44000 | 619 |
| 412 | 20240306 | 140700 | 36739712700 | 44150 | 44150 | 44200 | 44000 | 1214 |
| 413 | 20240306 | 140600 | 36686210050 | 44150 | 43950 | 44200 | 43900 | 1665 |
| 414 | 20240306 | 140500 | 36612878450 | 44000 | 44150 | 44200 | 44000 | 1738 |
| 415 | 20240306 | 140400 | 36536339700 | 44200 | 44150 | 44200 | 44100 | 1109 |
| 416 | 20240306 | 140300 | 36487393350 | 44100 | 44300 | 44300 | 43950 | 1312 |
| 417 | 20240306 | 140200 | 36429560650 | 44300 | 44350 | 44350 | 44050 | 3196 |
| 418 | 20240306 | 140100 | 36288253200 | 44350 | 44050 | 44350 | 44000 | 5466 |
| 419 | 20240306 | 140000 | 36046454350 | 44050 | 43750 | 44050 | 43600 | 2160 |
| 420 | 20240306 | 135900 | 35951694850 | 43700 | 43550 | 43700 | 43500 | 1320 |
| 421 | 20240306 | 135800 | 35894151400 | 43600 | 43400 | 43650 | 43400 | 1496 |
| 422 | 20240306 | 135700 | 35829008050 | 43400 | 43450 | 43500 | 43400 | 915 |
| 423 | 20240306 | 135600 | 35789248350 | 43350 | 43500 | 43500 | 43250 | 3997 |
| 424 | 20240306 | 135500 | 35616064350 | 43500 | 43550 | 43600 | 43500 | 1406 |
| 425 | 20240306 | 135400 | 35554836800 | 43550 | 43750 | 43800 | 43550 | 1476 |
| 426 | 20240306 | 135300 | 35490420350 | 43850 | 43750 | 43850 | 43700 | 809 |
| 427 | 20240306 | 135200 | 35455027850 | 43800 | 43950 | 44000 | 43750 | 2043 |
| 428 | 20240306 | 135100 | 35365480350 | 44100 | 44000 | 44100 | 44000 | 1269 |
| 429 | 20240306 | 135000 | 35309613200 | 44000 | 44100 | 44150 | 44000 | 2611 |
| 430 | 20240306 | 134900 | 35194486800 | 44150 | 43900 | 44150 | 43900 | 3504 |
| 431 | 20240306 | 134800 | 35040243950 | 43950 | 43950 | 44000 | 43850 | 2165 |
| 432 | 20240306 | 134700 | 34945146750 | 44000 | 44100 | 44100 | 43900 | 1571 |
| 433 | 20240306 | 134600 | 34875996850 | 44050 | 43900 | 44200 | 43900 | 3178 |
| 434 | 20240306 | 134500 | 34735985500 | 43950 | 43900 | 43950 | 43850 | 1323 |
| 435 | 20240306 | 134400 | 34677888650 | 43900 | 43750 | 43900 | 43700 | 1090 |
| 436 | 20240306 | 134300 | 34630142300 | 43850 | 43650 | 43850 | 43650 | 1173 |
| 437 | 20240306 | 134200 | 34578868600 | 43650 | 43600 | 43700 | 43550 | 1086 |
| 438 | 20240306 | 134100 | 34531495450 | 43550 | 43650 | 43700 | 43550 | 1340 |
| 439 | 20240306 | 134000 | 34473067950 | 43650 | 43750 | 43800 | 43650 | 872 |
| 440 | 20240306 | 133900 | 34434971950 | 43750 | 43900 | 43950 | 43700 | 1727 |
| 441 | 20240306 | 133800 | 34359266650 | 43900 | 43700 | 43900 | 43650 | 405 |
| 442 | 20240306 | 133700 | 34341546150 | 43700 | 43600 | 43700 | 43550 | 296 |
| 443 | 20240306 | 133600 | 34328638100 | 43600 | 43550 | 43700 | 43550 | 993 |
| 444 | 20240306 | 133500 | 34285335550 | 43600 | 43550 | 43600 | 43550 | 601 |
| 445 | 20240306 | 133400 | 34259155400 | 43550 | 43650 | 43700 | 43500 | 1290 |
| 446 | 20240306 | 133300 | 34202908200 | 43650 | 43700 | 44000 | 43650 | 1087 |
| 447 | 20240306 | 133200 | 34155325800 | 43700 | 43450 | 43700 | 43400 | 1486 |
| 448 | 20240306 | 133100 | 34090691850 | 43400 | 43700 | 43750 | 43400 | 2201 |
| 449 | 20240306 | 133000 | 33994815450 | 43750 | 44000 | 44050 | 43700 | 1934 |
| 450 | 20240306 | 132900 | 33909977350 | 44050 | 43900 | 44200 | 43900 | 2370 |
| 451 | 20240306 | 132800 | 33805543750 | 43950 | 44100 | 44100 | 43900 | 1069 |
| 452 | 20240306 | 132700 | 33758498500 | 44100 | 44000 | 44200 | 43950 | 1179 |
| 453 | 20240306 | 132600 | 33706560800 | 44000 | 43750 | 44000 | 43700 | 1337 |
| 454 | 20240306 | 132500 | 33647927350 | 43750 | 43900 | 43900 | 43750 | 842 |
| 455 | 20240306 | 132400 | 33611019700 | 43900 | 43900 | 43900 | 43850 | 552 |
| 456 | 20240306 | 132300 | 33586790700 | 43950 | 44000 | 44000 | 43850 | 1528 |
| 457 | 20240306 | 132200 | 33519696150 | 44000 | 43950 | 44200 | 43950 | 3089 |
| 458 | 20240306 | 132100 | 33383459950 | 43950 | 43900 | 43950 | 43800 | 3353 |
| 459 | 20240306 | 132000 | 33236364100 | 43900 | 43550 | 44000 | 43550 | 4701 |
| 460 | 20240306 | 131900 | 33030115000 | 43700 | 43600 | 43750 | 43550 | 1842 |
| 461 | 20240306 | 131800 | 32949656100 | 43600 | 43600 | 43650 | 43500 | 1182 |
| 462 | 20240306 | 131700 | 32898161400 | 43600 | 43450 | 43650 | 43450 | 3550 |
| 463 | 20240306 | 131600 | 32743463650 | 43400 | 43300 | 43450 | 43250 | 2352 |
| 464 | 20240306 | 131500 | 32641339000 | 43300 | 43300 | 43400 | 43250 | 1626 |
| 465 | 20240306 | 131400 | 32570918800 | 43200 | 43450 | 43500 | 43150 | 4191 |
| 466 | 20240306 | 131300 | 32389217650 | 43450 | 43500 | 43550 | 43450 | 1867 |
| 467 | 20240306 | 131200 | 32308009950 | 43500 | 43400 | 43600 | 43400 | 1706 |
| 468 | 20240306 | 131100 | 32233777750 | 43400 | 43350 | 43450 | 43350 | 1569 |
| 469 | 20240306 | 131000 | 32165663850 | 43400 | 43300 | 43450 | 43300 | 2455 |
| 470 | 20240306 | 130900 | 32059142750 | 43300 | 43250 | 43300 | 43200 | 2099 |
| 471 | 20240306 | 130800 | 31968403800 | 43200 | 43300 | 43350 | 43200 | 4649 |
| 472 | 20240306 | 130700 | 31767241000 | 43300 | 43400 | 43450 | 43250 | 2652 |
| 473 | 20240306 | 130600 | 31652292550 | 43400 | 43600 | 43700 | 43300 | 6013 |
| 474 | 20240306 | 130500 | 31390954400 | 43550 | 43450 | 43650 | 43450 | 4468 |
| 475 | 20240306 | 130400 | 31196463750 | 43450 | 43450 | 43500 | 43300 | 5419 |
| 476 | 20240306 | 130300 | 30961373450 | 43500 | 43750 | 43800 | 43450 | 9062 |
| 477 | 20240306 | 130200 | 30566615200 | 43800 | 43950 | 44000 | 43800 | 1574 |
| 478 | 20240306 | 130100 | 30497526000 | 43950 | 43950 | 44200 | 43900 | 1155 |
| 479 | 20240306 | 130000 | 30446689200 | 43900 | 43900 | 44050 | 43750 | 3548 |
| 480 | 20240306 | 125900 | 30291140900 | 43950 | 44100 | 44100 | 43700 | 4070 |
| 481 | 20240306 | 125800 | 30112714950 | 44000 | 44000 | 44100 | 43850 | 1815 |
| 482 | 20240306 | 125700 | 30032913200 | 44000 | 44000 | 44100 | 43850 | 1620 |
| 483 | 20240306 | 125600 | 29961704300 | 43900 | 44200 | 44350 | 43850 | 4080 |
| 484 | 20240306 | 125500 | 29782005200 | 44250 | 44200 | 44500 | 44200 | 2126 |
| 485 | 20240306 | 125400 | 29687791700 | 44400 | 44350 | 44400 | 44000 | 6091 |
| 486 | 20240306 | 125300 | 29418723800 | 44300 | 44900 | 44950 | 44250 | 5515 |
| 487 | 20240306 | 125200 | 29173033100 | 44900 | 44450 | 44950 | 44350 | 5452 |
| 488 | 20240306 | 125100 | 28929661150 | 44450 | 44300 | 44550 | 44200 | 3629 |
| 489 | 20240306 | 125000 | 28768612800 | 44350 | 44400 | 44600 | 44250 | 2383 |
| 490 | 20240306 | 124900 | 28662805650 | 44350 | 44600 | 44800 | 44300 | 6728 |
| 491 | 20240306 | 124800 | 28363250400 | 44550 | 45100 | 45100 | 44050 | 10600 |
| 492 | 20240306 | 124700 | 27891141750 | 45100 | 44700 | 45350 | 44650 | 8447 |
| 493 | 20240306 | 124600 | 27510389700 | 44750 | 45200 | 45450 | 44600 | 13482 |
| 494 | 20240306 | 124500 | 26904474550 | 45200 | 45400 | 45600 | 45000 | 19652 |
| 495 | 20240306 | 124400 | 26015289000 | 45300 | 44350 | 45600 | 44250 | 55296 |
| 496 | 20240306 | 124300 | 23524658250 | 44400 | 43800 | 44550 | 43700 | 24373 |
| 497 | 20240306 | 124200 | 22447468450 | 43800 | 43500 | 43800 | 43500 | 4669 |
| 498 | 20240306 | 124100 | 22243523300 | 43500 | 43450 | 43500 | 43450 | 664 |
| 499 | 20240306 | 124000 | 22214647850 | 43450 | 43500 | 43500 | 43400 | 592 |
| 500 | 20240306 | 123900 | 22188910500 | 43450 | 43400 | 43500 | 43350 | 1256 |
| 501 | 20240306 | 123800 | 22134310500 | 43350 | 43150 | 43350 | 43100 | 1594 |
| 502 | 20240306 | 123700 | 22065362700 | 43050 | 43100 | 43200 | 43050 | 593 |
| 503 | 20240306 | 123600 | 22039767800 | 43050 | 43000 | 43200 | 43000 | 288 |
| 504 | 20240306 | 123500 | 22027357950 | 43050 | 43000 | 43050 | 42950 | 1345 |
| 505 | 20240306 | 123400 | 21969567700 | 43000 | 43100 | 43200 | 43000 | 472 |
| 506 | 20240306 | 123300 | 21949254150 | 43150 | 43050 | 43250 | 43000 | 713 |
| 507 | 20240306 | 123200 | 21918508050 | 43000 | 42950 | 43050 | 42950 | 906 |
| 508 | 20240306 | 123100 | 21879566950 | 42950 | 43100 | 43100 | 42950 | 982 |
| 509 | 20240306 | 123000 | 21837374900 | 43000 | 43150 | 43250 | 43000 | 1514 |
| 510 | 20240306 | 122900 | 21772187300 | 43100 | 43150 | 43200 | 43100 | 708 |
| 511 | 20240306 | 122800 | 21741621250 | 43050 | 43300 | 43550 | 43050 | 2097 |
| 512 | 20240306 | 122700 | 21650955700 | 43300 | 43450 | 43500 | 43300 | 1677 |
| 513 | 20240306 | 122600 | 21578203900 | 43500 | 43600 | 43600 | 43450 | 2551 |
| 514 | 20240306 | 122500 | 21467160200 | 43600 | 43650 | 43650 | 43500 | 1889 |
| 515 | 20240306 | 122400 | 21384842450 | 43650 | 43550 | 43650 | 43450 | 2089 |
| 516 | 20240306 | 122300 | 21293852900 | 43650 | 43300 | 43700 | 43300 | 4161 |
| 517 | 20240306 | 122200 | 21112795250 | 43300 | 43300 | 43300 | 43200 | 704 |
| 518 | 20240306 | 122100 | 21082343150 | 43300 | 43100 | 43350 | 42900 | 1338 |
| 519 | 20240306 | 122000 | 21024599000 | 43100 | 43150 | 43200 | 43050 | 446 |
| 520 | 20240306 | 121900 | 21005370000 | 43150 | 43450 | 43450 | 43150 | 379 |
| 521 | 20240306 | 121800 | 20988964750 | 43450 | 43000 | 43450 | 43000 | 1526 |
| 522 | 20240306 | 121700 | 20922889900 | 43050 | 43100 | 43150 | 42800 | 1551 |
| 523 | 20240306 | 121600 | 20856287300 | 43100 | 43300 | 43350 | 43050 | 1179 |
| 524 | 20240306 | 121500 | 20805297000 | 43300 | 43300 | 43350 | 43250 | 988 |
| 525 | 20240306 | 121400 | 20762517000 | 43300 | 43000 | 43300 | 42900 | 1702 |
| 526 | 20240306 | 121300 | 20689318050 | 42900 | 43200 | 43300 | 42900 | 1003 |
| 527 | 20240306 | 121200 | 20646131550 | 43200 | 43000 | 43200 | 43000 | 739 |
| 528 | 20240306 | 121100 | 20614221500 | 43000 | 43150 | 43300 | 43000 | 817 |
| 529 | 20240306 | 121000 | 20578967200 | 43200 | 43100 | 43200 | 43000 | 788 |
| 530 | 20240306 | 120900 | 20545014400 | 43100 | 43300 | 43400 | 43100 | 1039 |
| 531 | 20240306 | 120800 | 20500080650 | 43400 | 43500 | 43500 | 43250 | 1049 |
| 532 | 20240306 | 120700 | 20454580250 | 43500 | 43200 | 43500 | 43150 | 4644 |
| 533 | 20240306 | 120600 | 20252993000 | 43200 | 43050 | 43250 | 43000 | 2130 |
| 534 | 20240306 | 120500 | 20161227700 | 43050 | 43350 | 43400 | 43050 | 2008 |
| 535 | 20240306 | 120400 | 20074358800 | 43350 | 43300 | 43550 | 43300 | 5093 |
| 536 | 20240306 | 120300 | 19853144600 | 43350 | 43050 | 43400 | 43050 | 3878 |
| 537 | 20240306 | 120200 | 19685331800 | 43050 | 42750 | 43150 | 42750 | 4017 |
| 538 | 20240306 | 120100 | 19512647850 | 42750 | 42700 | 42800 | 42650 | 655 |
| 539 | 20240306 | 120000 | 19484667350 | 42700 | 42700 | 42750 | 42600 | 2558 |
| 540 | 20240306 | 115900 | 19375514050 | 42700 | 42850 | 42900 | 42700 | 807 |
| 541 | 20240306 | 115800 | 19340974150 | 42850 | 42800 | 42950 | 42750 | 1006 |
| 542 | 20240306 | 115700 | 19297845500 | 42800 | 42700 | 42900 | 42600 | 4694 |
| 543 | 20240306 | 115600 | 19097191200 | 42750 | 42850 | 42950 | 42650 | 3987 |
| 544 | 20240306 | 115500 | 18926624800 | 42950 | 43150 | 43250 | 42800 | 5185 |
| 545 | 20240306 | 115400 | 18703923400 | 43100 | 43150 | 43400 | 43050 | 1823 |
| 546 | 20240306 | 115300 | 18625119950 | 42900 | 43250 | 43600 | 42900 | 13201 |
| 547 | 20240306 | 115200 | 18055638750 | 43250 | 43500 | 43650 | 43150 | 3823 |
| 548 | 20240306 | 115100 | 17889976000 | 43450 | 43750 | 43750 | 43300 | 5074 |
| 549 | 20240306 | 115000 | 17669443850 | 43750 | 43700 | 43850 | 43450 | 4165 |
| 550 | 20240306 | 114900 | 17487637100 | 43650 | 43650 | 43900 | 43400 | 4585 |
| 551 | 20240306 | 114800 | 17287693750 | 43650 | 44000 | 44050 | 43550 | 6678 |
| 552 | 20240306 | 114700 | 16995181800 | 44050 | 44050 | 44150 | 44000 | 4223 |
| 553 | 20240306 | 114600 | 16809096150 | 44050 | 44150 | 44400 | 44050 | 7109 |
| 554 | 20240306 | 114500 | 16495082650 | 44150 | 44800 | 44900 | 43850 | 17657 |
| 555 | 20240306 | 114400 | 15714389400 | 44900 | 43650 | 45000 | 43650 | 28598 |
| 556 | 20240306 | 114300 | 14440499400 | 43650 | 43900 | 44100 | 43350 | 12067 |
| 557 | 20240306 | 114200 | 13912411200 | 43900 | 43350 | 44250 | 43300 | 24019 |
| 558 | 20240306 | 114100 | 12857990600 | 43350 | 43450 | 43600 | 43050 | 13993 |
| 559 | 20240306 | 114000 | 12251215500 | 43450 | 42550 | 43500 | 42550 | 28794 |
| 560 | 20240306 | 113900 | 11010188250 | 42550 | 42350 | 42650 | 42350 | 10881 |
| 561 | 20240306 | 113800 | 10547339200 | 42400 | 42200 | 42400 | 42150 | 2383 |
| 562 | 20240306 | 113700 | 10446612000 | 42200 | 42300 | 42350 | 42200 | 2696 |
| 563 | 20240306 | 113600 | 10332682850 | 42300 | 42350 | 42400 | 42150 | 1709 |
| 564 | 20240306 | 113500 | 10260397250 | 42350 | 42450 | 42500 | 42200 | 1920 |
| 565 | 20240306 | 113400 | 10179102850 | 42450 | 42100 | 42500 | 42100 | 3418 |
| 566 | 20240306 | 113300 | 10034347950 | 42050 | 41950 | 42300 | 41850 | 3890 |
| 567 | 20240306 | 113200 | 9870914700 | 42000 | 41950 | 42100 | 41950 | 1484 |
| 568 | 20240306 | 113100 | 9808554500 | 41950 | 42250 | 42250 | 41950 | 3386 |
| 569 | 20240306 | 113000 | 9666164200 | 42150 | 42150 | 42450 | 42050 | 4874 |
| 570 | 20240306 | 112900 | 9460319250 | 42200 | 41800 | 42200 | 41800 | 3199 |
| 571 | 20240306 | 112800 | 9325871950 | 41750 | 42150 | 42200 | 41600 | 7647 |
| 572 | 20240306 | 112700 | 9005301050 | 42200 | 42500 | 42500 | 42050 | 6987 |
| 573 | 20240306 | 112600 | 8710232300 | 42500 | 42250 | 42650 | 41750 | 20984 |
| 574 | 20240306 | 112500 | 7823119150 | 42050 | 42050 | 42050 | 42050 | 0 |
| 575 | 20240306 | 112400 | 7823119150 | 42050 | 41850 | 42050 | 41600 | 7247 |
| 576 | 20240306 | 112300 | 7519290500 | 41850 | 41650 | 41900 | 41600 | 5491 |
| 577 | 20240306 | 112200 | 7289801550 | 41600 | 41600 | 41650 | 41550 | 3872 |
| 578 | 20240306 | 112100 | 7128765850 | 41600 | 41650 | 41700 | 41450 | 4890 |
| 579 | 20240306 | 112000 | 6925490600 | 41650 | 41050 | 41750 | 41050 | 14950 |
| 580 | 20240306 | 111900 | 6307397050 | 41100 | 41050 | 41100 | 41050 | 1360 |
| 581 | 20240306 | 111800 | 6251510150 | 41100 | 41000 | 41100 | 40950 | 2192 |
| 582 | 20240306 | 111700 | 6161540800 | 41000 | 40900 | 41000 | 40900 | 2002 |
| 583 | 20240306 | 111600 | 6079530800 | 40900 | 40700 | 40900 | 40650 | 864 |
| 584 | 20240306 | 111500 | 6044274100 | 40700 | 40700 | 40750 | 40600 | 960 |
| 585 | 20240306 | 111400 | 6005233700 | 40700 | 40750 | 40750 | 40700 | 739 |
| 586 | 20240306 | 111300 | 5975144700 | 40800 | 40800 | 40900 | 40500 | 1965 |
| 587 | 20240306 | 111200 | 5895155800 | 40850 | 41000 | 41050 | 40850 | 1495 |
| 588 | 20240306 | 111100 | 5833874700 | 41000 | 40900 | 41000 | 40800 | 802 |
| 589 | 20240306 | 111000 | 5801035150 | 40950 | 41000 | 41050 | 40850 | 955 |
| 590 | 20240306 | 110900 | 5761879650 | 41000 | 40900 | 41050 | 40850 | 964 |
| 591 | 20240306 | 110800 | 5722378400 | 40900 | 40700 | 40950 | 40600 | 3156 |
| 592 | 20240306 | 110700 | 5593579050 | 40850 | 40900 | 40900 | 40650 | 1759 |
| 593 | 20240306 | 110600 | 5521780300 | 40900 | 40950 | 40950 | 40900 | 546 |
| 594 | 20240306 | 110500 | 5499427650 | 40950 | 40950 | 41000 | 40850 | 2131 |
| 595 | 20240306 | 110400 | 5412154000 | 40950 | 40850 | 40950 | 40800 | 1663 |
| 596 | 20240306 | 110300 | 5344165950 | 40900 | 40850 | 40950 | 40750 | 1099 |
| 597 | 20240306 | 110200 | 5299255950 | 40850 | 40800 | 40900 | 40750 | 470 |
| 598 | 20240306 | 110100 | 5280071450 | 40800 | 40850 | 40950 | 40650 | 2073 |
| 599 | 20240306 | 110000 | 5195425200 | 40850 | 40850 | 40900 | 40800 | 3605 |
| 600 | 20240306 | 105900 | 5048024400 | 40850 | 40750 | 40900 | 40700 | 1921 |
| 601 | 20240306 | 105800 | 4969655850 | 40750 | 40700 | 40750 | 40400 | 3398 |
| 602 | 20240306 | 105700 | 4831704700 | 40800 | 40750 | 40800 | 40650 | 2091 |
| 603 | 20240306 | 105600 | 4746548200 | 40650 | 40700 | 40800 | 40600 | 2441 |
| 604 | 20240306 | 105500 | 4647263650 | 40700 | 40300 | 40700 | 40300 | 4172 |
| 605 | 20240306 | 105400 | 4477961850 | 40450 | 40400 | 40450 | 40150 | 3467 |
| 606 | 20240306 | 105300 | 4338142400 | 40450 | 40400 | 40450 | 40350 | 1786 |
| 607 | 20240306 | 105200 | 4265900800 | 40450 | 40100 | 40450 | 40100 | 1351 |
| 608 | 20240306 | 105100 | 4211399200 | 40100 | 40150 | 40150 | 40050 | 465 |
| 609 | 20240306 | 105000 | 4192756550 | 40150 | 40250 | 40300 | 40100 | 1046 |
| 610 | 20240306 | 104900 | 4150670650 | 40250 | 40150 | 40300 | 40050 | 4054 |
| 611 | 20240306 | 104800 | 3987613400 | 40100 | 40050 | 40150 | 40000 | 1348 |
| 612 | 20240306 | 104700 | 3933546950 | 40050 | 40100 | 40100 | 39900 | 3282 |
| 613 | 20240306 | 104600 | 3802117850 | 40100 | 40000 | 40100 | 39900 | 600 |
| 614 | 20240306 | 104500 | 3778118600 | 40000 | 40000 | 40000 | 39900 | 355 |
| 615 | 20240306 | 104400 | 3763948950 | 40000 | 40100 | 40100 | 40000 | 1034 |
| 616 | 20240306 | 104300 | 3722563250 | 40050 | 40000 | 40100 | 40000 | 326 |
| 617 | 20240306 | 104200 | 3709513200 | 40050 | 40050 | 40200 | 40050 | 1977 |
| 618 | 20240306 | 104100 | 3630214350 | 40000 | 39850 | 40050 | 39850 | 2374 |
| 619 | 20240306 | 104000 | 3535259950 | 39850 | 39700 | 39950 | 39700 | 1028 |
| 620 | 20240306 | 103900 | 3494280850 | 39700 | 39700 | 39700 | 39700 | 553 |
| 621 | 20240306 | 103800 | 3472326750 | 39700 | 39750 | 39750 | 39700 | 232 |
| 622 | 20240306 | 103700 | 3463115800 | 39700 | 39550 | 39700 | 39550 | 270 |
| 623 | 20240306 | 103600 | 3452414950 | 39550 | 39750 | 39750 | 39550 | 1573 |
| 624 | 20240306 | 103500 | 3390072650 | 39750 | 39750 | 39750 | 39700 | 789 |
| 625 | 20240306 | 103400 | 3358737350 | 39700 | 39800 | 39800 | 39700 | 756 |
| 626 | 20240306 | 103300 | 3328703700 | 39750 | 39800 | 39850 | 39700 | 159 |
| 627 | 20240306 | 103200 | 3322375750 | 39850 | 39650 | 39850 | 39650 | 169 |
| 628 | 20240306 | 103100 | 3315659050 | 39700 | 39950 | 39950 | 39700 | 1666 |
| 629 | 20240306 | 103000 | 3249216000 | 39950 | 39900 | 40000 | 39850 | 1466 |
| 630 | 20240306 | 102900 | 3190641200 | 39900 | 39850 | 39950 | 39850 | 1413 |
| 631 | 20240306 | 102800 | 3134260550 | 39900 | 39800 | 39900 | 39800 | 196 |
| 632 | 20240306 | 102700 | 3126448750 | 39850 | 39800 | 39850 | 39800 | 1158 |
| 633 | 20240306 | 102600 | 3080303750 | 39800 | 39750 | 39800 | 39700 | 43 |
| 634 | 20240306 | 102500 | 3078595850 | 39800 | 39650 | 39800 | 39650 | 136 |
| 635 | 20240306 | 102400 | 3073198100 | 39650 | 39700 | 39700 | 39650 | 209 |
| 636 | 20240306 | 102300 | 3064909450 | 39700 | 39700 | 39700 | 39700 | 602 |
| 637 | 20240306 | 102200 | 3041010050 | 39850 | 39850 | 39850 | 39750 | 2135 |
| 638 | 20240306 | 102100 | 2956021400 | 39850 | 39850 | 39900 | 39850 | 1138 |
| 639 | 20240306 | 102000 | 2910624800 | 39850 | 39900 | 39900 | 39800 | 510 |
| 640 | 20240306 | 101900 | 2890294800 | 39850 | 39800 | 39850 | 39800 | 1958 |
| 641 | 20240306 | 101800 | 2812298900 | 39800 | 39650 | 39800 | 39650 | 751 |
| 642 | 20240306 | 101700 | 2782444800 | 39600 | 39550 | 39600 | 39550 | 1016 |
| 643 | 20240306 | 101600 | 2742214150 | 39550 | 39600 | 39600 | 39550 | 57 |
| 644 | 20240306 | 101500 | 2739958550 | 39500 | 39600 | 39600 | 39500 | 155 |
| 645 | 20240306 | 101400 | 2733826450 | 39600 | 39550 | 39600 | 39500 | 505 |
| 646 | 20240306 | 101300 | 2713858450 | 39500 | 39550 | 39550 | 39500 | 812 |
| 647 | 20240306 | 101200 | 2681744400 | 39550 | 39500 | 39550 | 39500 | 417 |
| 648 | 20240306 | 101100 | 2665272750 | 39400 | 39300 | 39500 | 39300 | 3042 |
| 649 | 20240306 | 101000 | 2545424050 | 39350 | 39450 | 39450 | 39350 | 377 |
| 650 | 20240306 | 100900 | 2530563200 | 39400 | 39450 | 39450 | 39400 | 1342 |
| 651 | 20240306 | 100800 | 2477655100 | 39450 | 39400 | 39500 | 39400 | 665 |
| 652 | 20240306 | 100700 | 2451393600 | 39400 | 39400 | 39500 | 39400 | 352 |
| 653 | 20240306 | 100600 | 2437510550 | 39400 | 39400 | 39400 | 39400 | 9 |
| 654 | 20240306 | 100500 | 2437155950 | 39350 | 39350 | 39400 | 39350 | 436 |
| 655 | 20240306 | 100400 | 2419999100 | 39350 | 39350 | 39350 | 39300 | 175 |
| 656 | 20240306 | 100300 | 2413113400 | 39300 | 39300 | 39300 | 39300 | 88 |
| 657 | 20240306 | 100200 | 2409655000 | 39200 | 39200 | 39200 | 39200 | 28 |
| 658 | 20240306 | 100100 | 2408557400 | 39300 | 39450 | 39450 | 39200 | 1381 |
| 659 | 20240306 | 100000 | 2354218300 | 39450 | 39400 | 39500 | 39400 | 47 |
| 660 | 20240306 | 095900 | 2352365000 | 39400 | 39400 | 39400 | 39350 | 421 |
| 661 | 20240306 | 095800 | 2335786400 | 39250 | 39300 | 39300 | 39250 | 94 |
| 662 | 20240306 | 095700 | 2332094300 | 39400 | 39150 | 39400 | 39150 | 278 |
| 663 | 20240306 | 095600 | 2321185600 | 39050 | 39100 | 39100 | 39050 | 110 |
| 664 | 20240306 | 095500 | 2316889400 | 39050 | 39100 | 39150 | 39000 | 532 |
| 665 | 20240306 | 095400 | 2296121050 | 39100 | 39200 | 39250 | 39100 | 602 |
| 666 | 20240306 | 095300 | 2272547450 | 39250 | 39550 | 39550 | 39200 | 1062 |
| 667 | 20240306 | 095200 | 2230639300 | 39550 | 39650 | 39650 | 39550 | 379 |
| 668 | 20240306 | 095100 | 2215640450 | 39650 | 39700 | 39800 | 39650 | 474 |
| 669 | 20240306 | 095000 | 2196800650 | 39700 | 39650 | 39800 | 39650 | 1460 |
| 670 | 20240306 | 094900 | 2138756800 | 39650 | 39650 | 39700 | 39600 | 387 |
| 671 | 20240306 | 094800 | 2123410500 | 39650 | 39550 | 39650 | 39500 | 505 |
| 672 | 20240306 | 094700 | 2103450400 | 39500 | 39350 | 39650 | 39350 | 4505 |
| 673 | 20240306 | 094600 | 1925197050 | 39400 | 39400 | 39400 | 39350 | 14 |
| 674 | 20240306 | 094500 | 1924645750 | 39300 | 39200 | 39500 | 39200 | 2069 |
| 675 | 20240306 | 094400 | 1843214450 | 39250 | 39150 | 39250 | 39150 | 220 |
| 676 | 20240306 | 094300 | 1834586150 | 39150 | 38900 | 39200 | 38900 | 1064 |
| 677 | 20240306 | 094200 | 1793034100 | 38900 | 38950 | 38950 | 38900 | 68 |
| 678 | 20240306 | 094100 | 1790387600 | 38950 | 38950 | 38950 | 38900 | 62 |
| 679 | 20240306 | 094000 | 1787972800 | 38950 | 38950 | 39000 | 38900 | 295 |
| 680 | 20240306 | 093900 | 1776479350 | 38950 | 38750 | 38950 | 38750 | 348 |
| 681 | 20240306 | 093800 | 1762977000 | 38800 | 39000 | 39000 | 38550 | 2446 |
| 682 | 20240306 | 093700 | 1668009800 | 39000 | 39050 | 39050 | 38950 | 1015 |
| 683 | 20240306 | 093600 | 1628425200 | 39050 | 39100 | 39100 | 39050 | 171 |
| 684 | 20240306 | 093500 | 1621747550 | 39100 | 39050 | 39100 | 39050 | 310 |
| 685 | 20240306 | 093400 | 1609632350 | 39050 | 38950 | 39050 | 38950 | 158 |
| 686 | 20240306 | 093300 | 1603467000 | 39000 | 39000 | 39050 | 38950 | 190 |
| 687 | 20240306 | 093200 | 1596055050 | 39050 | 38950 | 39050 | 38950 | 53 |
| 688 | 20240306 | 093100 | 1593990600 | 38900 | 39050 | 39100 | 38900 | 1261 |
| 689 | 20240306 | 093000 | 1544816000 | 39100 | 39000 | 39150 | 39000 | 126 |
| 690 | 20240306 | 092900 | 1539889150 | 39150 | 39000 | 39150 | 39000 | 346 |
| 691 | 20240306 | 092800 | 1526362000 | 39150 | 39000 | 39150 | 39000 | 406 |
| 692 | 20240306 | 092700 | 1510527550 | 39050 | 38800 | 39050 | 38800 | 572 |
| 693 | 20240306 | 092600 | 1488254950 | 38750 | 38900 | 39000 | 38750 | 164 |
| 694 | 20240306 | 092500 | 1481878150 | 38900 | 38800 | 38900 | 38800 | 369 |
| 695 | 20240306 | 092400 | 1467526300 | 38700 | 38650 | 38750 | 38550 | 1303 |
| 696 | 20240306 | 092300 | 1417223200 | 38650 | 38800 | 38800 | 38650 | 829 |
| 697 | 20240306 | 092200 | 1385100000 | 38850 | 39000 | 39000 | 38800 | 516 |
| 698 | 20240306 | 092100 | 1365005550 | 39000 | 38900 | 39000 | 38850 | 508 |
| 699 | 20240306 | 092000 | 1345220150 | 38850 | 38900 | 38950 | 38800 | 466 |
| 700 | 20240306 | 091900 | 1327101950 | 38950 | 39000 | 39100 | 38950 | 3294 |
| 701 | 20240306 | 091800 | 1198635200 | 39100 | 39000 | 39150 | 39000 | 1793 |
| 702 | 20240306 | 091700 | 1128695500 | 39000 | 39100 | 39100 | 39000 | 64 |
| 703 | 20240306 | 091600 | 1126197700 | 39200 | 38900 | 39200 | 38850 | 556 |
| 704 | 20240306 | 091500 | 1104508450 | 39000 | 39000 | 39000 | 39000 | 109 |
| 705 | 20240306 | 091400 | 1100257450 | 38800 | 38800 | 39000 | 38800 | 1808 |
| 706 | 20240306 | 091300 | 1029905050 | 38800 | 38550 | 38800 | 38500 | 372 |
| 707 | 20240306 | 091200 | 1015537000 | 38500 | 38850 | 38850 | 38500 | 3126 |
| 708 | 20240306 | 091100 | 894853500 | 38900 | 38950 | 39150 | 38800 | 911 |
| 709 | 20240306 | 091000 | 859352550 | 38950 | 39000 | 39000 | 38700 | 327 |
| 710 | 20240306 | 090900 | 846666850 | 38950 | 39200 | 39200 | 38500 | 2675 |
| 711 | 20240306 | 090800 | 742918600 | 39200 | 39250 | 39250 | 38850 | 3167 |
| 712 | 20240306 | 090700 | 619522300 | 39250 | 39250 | 39300 | 39100 | 488 |
| 713 | 20240306 | 090600 | 600369700 | 39250 | 39050 | 39250 | 39000 | 378 |
| 714 | 20240306 | 090500 | 585580250 | 39000 | 39300 | 39400 | 39000 | 2336 |
| 715 | 20240306 | 090400 | 494134700 | 39350 | 39300 | 39450 | 39200 | 1639 |
| 716 | 20240306 | 090300 | 429686650 | 39250 | 39100 | 39300 | 39100 | 1086 |
| 717 | 20240306 | 090200 | 387142250 | 39000 | 39000 | 39150 | 39000 | 1359 |
| 718 | 20240306 | 090100 | 334054500 | 39050 | 38850 | 39050 | 38800 | 1872 |
| 719 | 20240306 | 090000 | 261220850 | 38850 | 38250 | 38950 | 38250 | 6456 |