39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 211500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 3 | 20240306 | 211400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240306 | 211300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240306 | 211200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240306 | 211100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240306 | 211000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240306 | 210900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240306 | 210800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240306 | 210700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240306 | 210600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240306 | 210500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240306 | 210400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240306 | 210300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240306 | 210200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240306 | 210100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240306 | 210000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240306 | 205900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240306 | 205800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240306 | 205700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240306 | 205600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240306 | 205500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240306 | 205400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240306 | 205300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240306 | 205200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240306 | 205100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240306 | 205000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240306 | 204900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240306 | 204800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240306 | 204700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240306 | 204600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240306 | 204500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 33 | 20240306 | 204400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240306 | 204300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240306 | 204200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240306 | 204100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240306 | 204000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240306 | 203900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240306 | 203800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240306 | 203700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240306 | 203600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240306 | 203500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240306 | 203400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240306 | 203300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240306 | 203200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240306 | 203100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240306 | 203000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240306 | 202900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240306 | 202800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240306 | 202700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240306 | 202600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240306 | 202500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240306 | 202400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240306 | 202300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240306 | 202200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240306 | 202100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240306 | 202000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240306 | 201900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240306 | 201800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240306 | 201700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240306 | 201600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240306 | 201500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 63 | 20240306 | 201400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240306 | 201300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240306 | 201200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240306 | 201100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240306 | 201000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240306 | 200900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240306 | 200800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240306 | 200700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240306 | 200600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240306 | 200500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240306 | 200400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240306 | 200300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240306 | 200200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240306 | 200100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240306 | 200000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240306 | 195900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240306 | 195800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240306 | 195700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240306 | 195600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240306 | 195500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240306 | 195400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240306 | 195300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240306 | 195200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240306 | 195100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240306 | 195000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240306 | 194900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240306 | 194800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240306 | 194700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240306 | 194600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240306 | 194500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 93 | 20240306 | 194400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240306 | 194300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240306 | 194200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240306 | 194100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240306 | 194000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240306 | 193900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240306 | 193800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240306 | 193700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240306 | 193600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240306 | 193500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240306 | 193400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240306 | 193300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240306 | 193200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240306 | 193100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240306 | 193000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240306 | 192900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240306 | 192800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240306 | 192700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240306 | 192600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240306 | 192500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240306 | 192400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240306 | 192300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240306 | 192200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240306 | 192100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240306 | 192000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240306 | 191900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240306 | 191800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240306 | 191700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240306 | 191600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240306 | 191500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 123 | 20240306 | 191400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240306 | 191300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240306 | 191200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240306 | 191100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240306 | 191000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240306 | 190900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240306 | 190800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240306 | 190700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240306 | 190600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240306 | 190500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240306 | 190400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240306 | 190300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240306 | 190200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240306 | 190100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240306 | 190000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240306 | 185900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240306 | 185800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240306 | 185700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240306 | 185600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240306 | 185500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240306 | 185400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240306 | 185300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240306 | 185200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240306 | 185100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240306 | 185000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240306 | 184900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240306 | 184800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240306 | 184700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240306 | 184600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240306 | 184500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 153 | 20240306 | 184400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240306 | 184300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240306 | 184200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240306 | 184100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240306 | 184000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240306 | 183900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240306 | 183800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240306 | 183700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240306 | 183600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240306 | 183500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240306 | 183400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240306 | 183300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240306 | 183200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240306 | 183100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240306 | 183000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240306 | 182900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240306 | 182800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240306 | 182700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240306 | 182600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240306 | 182500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240306 | 182400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240306 | 182300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240306 | 182200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240306 | 182100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240306 | 182000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240306 | 181900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240306 | 181800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240306 | 181700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240306 | 181600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240306 | 181500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 183 | 20240306 | 181400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240306 | 181300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240306 | 181200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240306 | 181100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240306 | 181000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240306 | 180900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240306 | 180800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240306 | 180700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240306 | 180600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240306 | 180500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240306 | 180400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240306 | 180300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240306 | 180200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240306 | 180100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240306 | 180000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240306 | 175900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20240306 | 175800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20240306 | 175700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20240306 | 175600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20240306 | 175500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20240306 | 175400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20240306 | 175300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20240306 | 175200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20240306 | 175100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20240306 | 175000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20240306 | 174900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20240306 | 174800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20240306 | 174700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240306 | 174600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240306 | 174500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 213 | 20240306 | 174400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240306 | 174300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240306 | 174200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240306 | 174100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240306 | 174000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240306 | 173900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240306 | 173800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240306 | 173700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20240306 | 173600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240306 | 173500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240306 | 173400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20240306 | 173300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20240306 | 173200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20240306 | 173100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20240306 | 173000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20240306 | 172900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20240306 | 172800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20240306 | 172700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20240306 | 172600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20240306 | 172500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20240306 | 172400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20240306 | 172300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20240306 | 172200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20240306 | 172100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20240306 | 172000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20240306 | 171900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20240306 | 171800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20240306 | 171700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20240306 | 171600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20240306 | 171500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 243 | 20240306 | 171400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20240306 | 171300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20240306 | 171200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20240306 | 171100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20240306 | 171000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20240306 | 170900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20240306 | 170800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20240306 | 170700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20240306 | 170600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20240306 | 170500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20240306 | 170400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20240306 | 170300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20240306 | 170200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20240306 | 170100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20240306 | 170000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20240306 | 165900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20240306 | 165800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20240306 | 165700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20240306 | 165600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20240306 | 165500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20240306 | 165400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20240306 | 165300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20240306 | 165200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20240306 | 165100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20240306 | 165000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20240306 | 164900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20240306 | 164800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20240306 | 164700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20240306 | 164600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20240306 | 164500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 273 | 20240306 | 164400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20240306 | 164300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20240306 | 164200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20240306 | 164100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 277 | 20240306 | 164000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 278 | 20240306 | 163900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 279 | 20240306 | 163800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 280 | 20240306 | 163700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 281 | 20240306 | 163600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 282 | 20240306 | 163500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 283 | 20240306 | 163400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 284 | 20240306 | 163300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20240306 | 163200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20240306 | 163100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20240306 | 163000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20240306 | 162900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20240306 | 162800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20240306 | 162700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20240306 | 162600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20240306 | 162500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20240306 | 162400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20240306 | 162300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20240306 | 162200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 296 | 20240306 | 162100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 297 | 20240306 | 162000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 298 | 20240306 | 161900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 299 | 20240306 | 161800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 300 | 20240306 | 161700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 301 | 20240306 | 161600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 302 | 20240306 | 161500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 303 | 20240306 | 161400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 304 | 20240306 | 161300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 305 | 20240306 | 161200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 306 | 20240306 | 161100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 307 | 20240306 | 161000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 308 | 20240306 | 160900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 309 | 20240306 | 160800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 310 | 20240306 | 160700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 311 | 20240306 | 160600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 312 | 20240306 | 160500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 313 | 20240306 | 160400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 314 | 20240306 | 160300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 315 | 20240306 | 160200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 316 | 20240306 | 160100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 317 | 20240306 | 160000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 318 | 20240306 | 155900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 319 | 20240306 | 155800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 320 | 20240306 | 155700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 321 | 20240306 | 155600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 322 | 20240306 | 155500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 323 | 20240306 | 155400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 324 | 20240306 | 155300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 325 | 20240306 | 155200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 326 | 20240306 | 155100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 327 | 20240306 | 155000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 328 | 20240306 | 154900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 329 | 20240306 | 154800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 330 | 20240306 | 154700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 331 | 20240306 | 154600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 332 | 20240306 | 154500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 333 | 20240306 | 154400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 334 | 20240306 | 154300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 335 | 20240306 | 154200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 336 | 20240306 | 154100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 337 | 20240306 | 154000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 338 | 20240306 | 153900 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 339 | 20240306 | 153800 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 340 | 20240306 | 153700 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 341 | 20240306 | 153600 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 342 | 20240306 | 153500 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 343 | 20240306 | 153400 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 344 | 20240306 | 153300 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 345 | 20240306 | 153200 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 346 | 20240306 | 153100 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 347 | 20240306 | 153000 | 12830476650 | 44200 | 44200 | 44200 | 44200 | 5989 |
| 348 | 20240306 | 152900 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 349 | 20240306 | 152800 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 350 | 20240306 | 152700 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 351 | 20240306 | 152600 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 352 | 20240306 | 152500 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 353 | 20240306 | 152400 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 354 | 20240306 | 152300 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 355 | 20240306 | 152200 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 356 | 20240306 | 152100 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 357 | 20240306 | 152000 | 12565762850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 358 | 20240306 | 151900 | 12565762850 | 44150 | 44100 | 44150 | 44050 | 3297 |
| 359 | 20240306 | 151800 | 12420285050 | 44100 | 44000 | 44100 | 44000 | 1449 |
| 360 | 20240306 | 151700 | 12356409750 | 44000 | 44100 | 44100 | 44000 | 530 |
| 361 | 20240306 | 151600 | 12333065800 | 44000 | 44050 | 44100 | 44000 | 1296 |
| 362 | 20240306 | 151500 | 12275981050 | 44100 | 44150 | 44200 | 44100 | 2843 |
| 363 | 20240306 | 151400 | 12150491050 | 44100 | 43900 | 44150 | 43900 | 2924 |
| 364 | 20240306 | 151300 | 12021796500 | 43900 | 43950 | 43950 | 43900 | 719 |
| 365 | 20240306 | 151200 | 11990208100 | 43950 | 43900 | 44000 | 43850 | 832 |
| 366 | 20240306 | 151100 | 11953682800 | 43900 | 44250 | 44250 | 43900 | 1492 |
| 367 | 20240306 | 151000 | 11887917250 | 44250 | 44350 | 44400 | 44150 | 2378 |
| 368 | 20240306 | 150900 | 11782616850 | 44400 | 44450 | 44500 | 44250 | 1520 |
| 369 | 20240306 | 150800 | 11715198950 | 44450 | 44350 | 44500 | 44300 | 3427 |
| 370 | 20240306 | 150700 | 11563103850 | 44400 | 44400 | 44500 | 44350 | 4276 |
| 371 | 20240306 | 150600 | 11373135400 | 44450 | 44300 | 44450 | 44250 | 4981 |
| 372 | 20240306 | 150500 | 11152136000 | 44300 | 44150 | 44300 | 44100 | 2718 |
| 373 | 20240306 | 150400 | 11032031250 | 44150 | 44000 | 44200 | 44000 | 2966 |
| 374 | 20240306 | 150300 | 10901172150 | 44000 | 43800 | 44100 | 43800 | 5600 |
| 375 | 20240306 | 150200 | 10654990800 | 43800 | 43600 | 43900 | 43550 | 9036 |
| 376 | 20240306 | 150100 | 10260055300 | 43550 | 43500 | 43550 | 43500 | 1169 |
| 377 | 20240306 | 150000 | 10209159650 | 43500 | 43550 | 43550 | 43500 | 397 |
| 378 | 20240306 | 145900 | 10191876500 | 43500 | 43500 | 43550 | 43500 | 635 |
| 379 | 20240306 | 145800 | 10164228850 | 43500 | 43500 | 43500 | 43500 | 1712 |
| 380 | 20240306 | 145700 | 10089756850 | 43500 | 43500 | 43550 | 43450 | 1822 |
| 381 | 20240306 | 145600 | 10010499550 | 43500 | 43500 | 43550 | 43450 | 1793 |
| 382 | 20240306 | 145500 | 9932505150 | 43500 | 43500 | 43550 | 43500 | 1098 |
| 383 | 20240306 | 145400 | 9884740650 | 43500 | 43450 | 43500 | 43450 | 273 |
| 384 | 20240306 | 145300 | 9872876600 | 43450 | 43550 | 43550 | 43450 | 1548 |
| 385 | 20240306 | 145200 | 9805485050 | 43500 | 43400 | 43550 | 43400 | 4414 |
| 386 | 20240306 | 145100 | 9613526650 | 43400 | 43400 | 43400 | 43350 | 674 |
| 387 | 20240306 | 145000 | 9584276400 | 43400 | 43400 | 43450 | 43350 | 278 |
| 388 | 20240306 | 144900 | 9572213450 | 43400 | 43400 | 43400 | 43350 | 480 |
| 389 | 20240306 | 144800 | 9551388400 | 43400 | 43350 | 43400 | 43350 | 347 |
| 390 | 20240306 | 144700 | 9536330950 | 43300 | 43150 | 43300 | 43150 | 1604 |
| 391 | 20240306 | 144600 | 9466972650 | 43150 | 43150 | 43150 | 43100 | 140 |
| 392 | 20240306 | 144500 | 9460932650 | 43150 | 43050 | 43150 | 43000 | 364 |
| 393 | 20240306 | 144400 | 9445254650 | 43100 | 43100 | 43100 | 43100 | 43 |
| 394 | 20240306 | 144300 | 9443401350 | 43100 | 43100 | 43150 | 43100 | 251 |
| 395 | 20240306 | 144200 | 9432583200 | 43100 | 43100 | 43150 | 43100 | 79 |
| 396 | 20240306 | 144100 | 9429177800 | 43150 | 43150 | 43200 | 43150 | 182 |
| 397 | 20240306 | 144000 | 9421323950 | 43200 | 43150 | 43200 | 43100 | 677 |
| 398 | 20240306 | 143900 | 9392112200 | 43200 | 43200 | 43200 | 43150 | 229 |
| 399 | 20240306 | 143800 | 9382222750 | 43200 | 43200 | 43200 | 43150 | 200 |
| 400 | 20240306 | 143700 | 9373583750 | 43200 | 43150 | 43200 | 43150 | 54 |
| 401 | 20240306 | 143600 | 9371253450 | 43150 | 43150 | 43150 | 43150 | 99 |
| 402 | 20240306 | 143500 | 9366981600 | 43150 | 43150 | 43150 | 43150 | 301 |
| 403 | 20240306 | 143400 | 9353993450 | 43200 | 43150 | 43200 | 43100 | 141 |
| 404 | 20240306 | 143300 | 9347912400 | 43150 | 43100 | 43150 | 43100 | 180 |
| 405 | 20240306 | 143200 | 9340152200 | 43100 | 43150 | 43150 | 43100 | 322 |
| 406 | 20240306 | 143100 | 9326273900 | 43150 | 43150 | 43200 | 43100 | 365 |
| 407 | 20240306 | 143000 | 9310525150 | 43150 | 43200 | 43200 | 43100 | 916 |
| 408 | 20240306 | 142900 | 9270973650 | 43250 | 43200 | 43250 | 43150 | 371 |
| 409 | 20240306 | 142800 | 9254944600 | 43200 | 43150 | 43200 | 43100 | 306 |
| 410 | 20240306 | 142700 | 9241739450 | 43100 | 43150 | 43150 | 43100 | 33 |
| 411 | 20240306 | 142600 | 9240316850 | 43100 | 43100 | 43100 | 43100 | 137 |
| 412 | 20240306 | 142500 | 9234412150 | 43150 | 43100 | 43150 | 43100 | 490 |
| 413 | 20240306 | 142400 | 9213289350 | 43150 | 42950 | 43150 | 42800 | 2280 |
| 414 | 20240306 | 142300 | 9115264600 | 43000 | 42900 | 43000 | 42850 | 758 |
| 415 | 20240306 | 142200 | 9082732000 | 42850 | 42850 | 42900 | 42850 | 85 |
| 416 | 20240306 | 142100 | 9079089500 | 42850 | 42900 | 42900 | 42850 | 42 |
| 417 | 20240306 | 142000 | 9077289250 | 42900 | 42850 | 42900 | 42850 | 310 |
| 418 | 20240306 | 141900 | 9064002900 | 42900 | 42850 | 42900 | 42850 | 55 |
| 419 | 20240306 | 141800 | 9061646100 | 42800 | 42800 | 42850 | 42800 | 165 |
| 420 | 20240306 | 141700 | 9054578250 | 42800 | 42850 | 42850 | 42800 | 174 |
| 421 | 20240306 | 141600 | 9047129250 | 42800 | 42850 | 42850 | 42800 | 15 |
| 422 | 20240306 | 141500 | 9046487200 | 42800 | 42800 | 42800 | 42800 | 29 |
| 423 | 20240306 | 141400 | 9045246000 | 42800 | 42850 | 42850 | 42800 | 207 |
| 424 | 20240306 | 141300 | 9036378150 | 42850 | 42800 | 42850 | 42800 | 82 |
| 425 | 20240306 | 141200 | 9032865450 | 42850 | 42800 | 42850 | 42800 | 191 |
| 426 | 20240306 | 141100 | 9024688950 | 42750 | 42750 | 42800 | 42750 | 144 |
| 427 | 20240306 | 141000 | 9018527200 | 42800 | 42750 | 42800 | 42750 | 51 |
| 428 | 20240306 | 140900 | 9016344950 | 42700 | 42750 | 42750 | 42700 | 88 |
| 429 | 20240306 | 140800 | 9012585500 | 42700 | 42800 | 42800 | 42650 | 233 |
| 430 | 20240306 | 140700 | 9002630500 | 42800 | 42700 | 42800 | 42700 | 317 |
| 431 | 20240306 | 140600 | 8989073800 | 42700 | 42650 | 42700 | 42650 | 248 |
| 432 | 20240306 | 140500 | 8978486950 | 42700 | 42700 | 42700 | 42700 | 63 |
| 433 | 20240306 | 140400 | 8975796850 | 42700 | 42700 | 42800 | 42650 | 323 |
| 434 | 20240306 | 140300 | 8961992550 | 42800 | 42850 | 42850 | 42800 | 116 |
| 435 | 20240306 | 140200 | 8957025450 | 42900 | 42900 | 42900 | 42900 | 514 |
| 436 | 20240306 | 140100 | 8934974850 | 42900 | 42900 | 42950 | 42900 | 163 |
| 437 | 20240306 | 140000 | 8927977000 | 42900 | 42900 | 43000 | 42800 | 618 |
| 438 | 20240306 | 135900 | 8901427500 | 42800 | 42700 | 42800 | 42700 | 224 |
| 439 | 20240306 | 135800 | 8891860400 | 42700 | 42700 | 42700 | 42700 | 1 |
| 440 | 20240306 | 135700 | 8891817700 | 42600 | 42650 | 42650 | 42550 | 674 |
| 441 | 20240306 | 135600 | 8863114200 | 42650 | 42650 | 42650 | 42650 | 85 |
| 442 | 20240306 | 135500 | 8859488950 | 42650 | 42750 | 42750 | 42650 | 942 |
| 443 | 20240306 | 135400 | 8819276800 | 42750 | 42750 | 42750 | 42750 | 133 |
| 444 | 20240306 | 135300 | 8813591050 | 42750 | 42750 | 42750 | 42750 | 162 |
| 445 | 20240306 | 135200 | 8806665550 | 42750 | 42750 | 42750 | 42750 | 106 |
| 446 | 20240306 | 135100 | 8802134050 | 42800 | 42900 | 42950 | 42750 | 570 |
| 447 | 20240306 | 135000 | 8777739950 | 42950 | 42850 | 42950 | 42850 | 96 |
| 448 | 20240306 | 134900 | 8773625250 | 42850 | 42800 | 42850 | 42800 | 56 |
| 449 | 20240306 | 134800 | 8771227900 | 42800 | 42800 | 42800 | 42750 | 259 |
| 450 | 20240306 | 134700 | 8760151300 | 42800 | 42850 | 42850 | 42750 | 1018 |
| 451 | 20240306 | 134600 | 8716577650 | 42850 | 42850 | 42850 | 42850 | 115 |
| 452 | 20240306 | 134500 | 8711649900 | 42850 | 42850 | 42850 | 42850 | 108 |
| 453 | 20240306 | 134400 | 8707022100 | 42850 | 42850 | 42900 | 42800 | 201 |
| 454 | 20240306 | 134300 | 8698411050 | 42850 | 42950 | 42950 | 42850 | 112 |
| 455 | 20240306 | 134200 | 8693609650 | 43000 | 42850 | 43000 | 42850 | 670 |
| 456 | 20240306 | 134100 | 8664844800 | 42850 | 42800 | 42950 | 42800 | 660 |
| 457 | 20240306 | 134000 | 8636525550 | 42800 | 42850 | 42850 | 42800 | 334 |
| 458 | 20240306 | 133900 | 8622216850 | 42850 | 42900 | 42950 | 42850 | 549 |
| 459 | 20240306 | 133800 | 8598678800 | 42900 | 43050 | 43050 | 42900 | 344 |
| 460 | 20240306 | 133700 | 8583899250 | 43000 | 43000 | 43150 | 42950 | 82 |
| 461 | 20240306 | 133600 | 8580369150 | 42900 | 42850 | 42900 | 42850 | 419 |
| 462 | 20240306 | 133500 | 8562396050 | 42850 | 43050 | 43050 | 42850 | 1406 |
| 463 | 20240306 | 133400 | 8502027750 | 43000 | 43050 | 43050 | 43000 | 359 |
| 464 | 20240306 | 133300 | 8486581100 | 43050 | 43050 | 43150 | 43050 | 334 |
| 465 | 20240306 | 133200 | 8472190100 | 43100 | 43200 | 43200 | 43100 | 606 |
| 466 | 20240306 | 133100 | 8446041950 | 43250 | 43300 | 43300 | 43200 | 504 |
| 467 | 20240306 | 133000 | 8424253450 | 43450 | 43550 | 43550 | 43350 | 544 |
| 468 | 20240306 | 132900 | 8400623950 | 43550 | 43400 | 43550 | 43400 | 2385 |
| 469 | 20240306 | 132800 | 8296872100 | 43400 | 43400 | 43450 | 43400 | 570 |
| 470 | 20240306 | 132700 | 8272129100 | 43400 | 43400 | 43400 | 43400 | 72 |
| 471 | 20240306 | 132600 | 8269004300 | 43450 | 43400 | 43450 | 43400 | 545 |
| 472 | 20240306 | 132500 | 8245351200 | 43400 | 43350 | 43400 | 43250 | 282 |
| 473 | 20240306 | 132400 | 8233134450 | 43350 | 43250 | 43350 | 43200 | 116 |
| 474 | 20240306 | 132300 | 8228115700 | 43250 | 43250 | 43350 | 43250 | 262 |
| 475 | 20240306 | 132200 | 8216780000 | 43400 | 43300 | 43400 | 43250 | 134 |
| 476 | 20240306 | 132100 | 8210978550 | 43250 | 43150 | 43250 | 43100 | 715 |
| 477 | 20240306 | 132000 | 8180094200 | 43150 | 43200 | 43200 | 43150 | 392 |
| 478 | 20240306 | 131900 | 8163176850 | 43200 | 43200 | 43200 | 43200 | 115 |
| 479 | 20240306 | 131800 | 8158208850 | 43200 | 43250 | 43250 | 43200 | 141 |
| 480 | 20240306 | 131700 | 8152117300 | 43250 | 43250 | 43250 | 43200 | 282 |
| 481 | 20240306 | 131600 | 8139920850 | 43250 | 43250 | 43250 | 43250 | 133 |
| 482 | 20240306 | 131500 | 8134168600 | 43250 | 43250 | 43300 | 43250 | 110 |
| 483 | 20240306 | 131400 | 8129408000 | 43250 | 43300 | 43300 | 43250 | 55 |
| 484 | 20240306 | 131300 | 8127028500 | 43300 | 43350 | 43350 | 43300 | 146 |
| 485 | 20240306 | 131200 | 8120701900 | 43400 | 43500 | 43500 | 43350 | 222 |
| 486 | 20240306 | 131100 | 8111055300 | 43450 | 43250 | 43450 | 43250 | 792 |
| 487 | 20240306 | 131000 | 8076661050 | 43250 | 43350 | 43350 | 43200 | 47 |
| 488 | 20240306 | 130900 | 8074629700 | 43200 | 43350 | 43350 | 43200 | 1797 |
| 489 | 20240306 | 130800 | 7996808900 | 43350 | 43350 | 43400 | 43350 | 333 |
| 490 | 20240306 | 130700 | 7982365650 | 43350 | 43450 | 43450 | 43350 | 475 |
| 491 | 20240306 | 130600 | 7961751200 | 43450 | 43450 | 43500 | 43450 | 234 |
| 492 | 20240306 | 130500 | 7951583850 | 43500 | 43450 | 43500 | 43450 | 232 |
| 493 | 20240306 | 130400 | 7941501350 | 43450 | 43450 | 43450 | 43450 | 309 |
| 494 | 20240306 | 130300 | 7928075300 | 43500 | 43500 | 43550 | 43500 | 455 |
| 495 | 20240306 | 130200 | 7908279300 | 43500 | 43500 | 43550 | 43500 | 383 |
| 496 | 20240306 | 130100 | 7891610750 | 43500 | 43550 | 43550 | 43450 | 186 |
| 497 | 20240306 | 130000 | 7883519300 | 43550 | 43500 | 43600 | 43500 | 631 |
| 498 | 20240306 | 125900 | 7856040650 | 43550 | 43550 | 43550 | 43550 | 163 |
| 499 | 20240306 | 125800 | 7848942000 | 43550 | 43450 | 43600 | 43450 | 1966 |
| 500 | 20240306 | 125700 | 7763380300 | 43450 | 43350 | 43450 | 43350 | 511 |
| 501 | 20240306 | 125600 | 7741200750 | 43300 | 43300 | 43350 | 43300 | 191 |
| 502 | 20240306 | 125500 | 7732930350 | 43300 | 43350 | 43350 | 43300 | 267 |
| 503 | 20240306 | 125400 | 7721364700 | 43350 | 43300 | 43350 | 43300 | 218 |
| 504 | 20240306 | 125300 | 7711917500 | 43300 | 43400 | 43400 | 43300 | 738 |
| 505 | 20240306 | 125200 | 7679911350 | 43400 | 43350 | 43450 | 43350 | 423 |
| 506 | 20240306 | 125100 | 7661549600 | 43400 | 43400 | 43400 | 43350 | 510 |
| 507 | 20240306 | 125000 | 7639417400 | 43400 | 43300 | 43400 | 43300 | 189 |
| 508 | 20240306 | 124900 | 7631224800 | 43300 | 43250 | 43350 | 43250 | 288 |
| 509 | 20240306 | 124800 | 7618753400 | 43250 | 43250 | 43300 | 43250 | 115 |
| 510 | 20240306 | 124700 | 7613774650 | 43250 | 43300 | 43300 | 43250 | 334 |
| 511 | 20240306 | 124600 | 7599320450 | 43300 | 43200 | 43350 | 43200 | 477 |
| 512 | 20240306 | 124500 | 7578697350 | 43150 | 43150 | 43200 | 43100 | 535 |
| 513 | 20240306 | 124400 | 7555610650 | 43100 | 43100 | 43150 | 43100 | 173 |
| 514 | 20240306 | 124300 | 7548151450 | 43150 | 43100 | 43150 | 43100 | 150 |
| 515 | 20240306 | 124200 | 7541683200 | 43100 | 43100 | 43150 | 43100 | 263 |
| 516 | 20240306 | 124100 | 7530347500 | 43100 | 43050 | 43100 | 43000 | 397 |
| 517 | 20240306 | 124000 | 7513267000 | 43050 | 43000 | 43050 | 42900 | 38 |
| 518 | 20240306 | 123900 | 7511634200 | 43050 | 43050 | 43050 | 42850 | 27 |
| 519 | 20240306 | 123800 | 7510472850 | 42850 | 43000 | 43000 | 42850 | 239 |
| 520 | 20240306 | 123700 | 7500218250 | 43000 | 42950 | 43000 | 42950 | 111 |
| 521 | 20240306 | 123600 | 7495448200 | 42950 | 43000 | 43000 | 42950 | 77 |
| 522 | 20240306 | 123500 | 7492140950 | 43000 | 43050 | 43100 | 43000 | 170 |
| 523 | 20240306 | 123400 | 7484826000 | 43100 | 43150 | 43150 | 43100 | 305 |
| 524 | 20240306 | 123300 | 7471679500 | 43150 | 43100 | 43150 | 43100 | 145 |
| 525 | 20240306 | 123200 | 7465424850 | 43150 | 43050 | 43150 | 43050 | 501 |
| 526 | 20240306 | 123100 | 7443833800 | 43050 | 42850 | 43050 | 42800 | 1525 |
| 527 | 20240306 | 123000 | 7378331700 | 42800 | 42850 | 42850 | 42800 | 72 |
| 528 | 20240306 | 122900 | 7375247400 | 42850 | 42800 | 42850 | 42800 | 89 |
| 529 | 20240306 | 122800 | 7371435500 | 42800 | 42850 | 42850 | 42800 | 38 |
| 530 | 20240306 | 122700 | 7369807250 | 42800 | 42800 | 42800 | 42800 | 184 |
| 531 | 20240306 | 122600 | 7361932050 | 42850 | 42850 | 42850 | 42800 | 126 |
| 532 | 20240306 | 122500 | 7356533950 | 42800 | 42850 | 42850 | 42800 | 102 |
| 533 | 20240306 | 122400 | 7352165800 | 42850 | 42800 | 42850 | 42800 | 53 |
| 534 | 20240306 | 122300 | 7349897350 | 42850 | 42800 | 42850 | 42800 | 77 |
| 535 | 20240306 | 122200 | 7346601700 | 42800 | 42850 | 42850 | 42800 | 341 |
| 536 | 20240306 | 122100 | 7331996850 | 42900 | 42850 | 42900 | 42850 | 178 |
| 537 | 20240306 | 122000 | 7324365350 | 42900 | 42900 | 42900 | 42900 | 278 |
| 538 | 20240306 | 121900 | 7312439150 | 42950 | 42850 | 43000 | 42850 | 446 |
| 539 | 20240306 | 121800 | 7293293200 | 42900 | 42900 | 42950 | 42900 | 223 |
| 540 | 20240306 | 121700 | 7283726450 | 42900 | 42850 | 42900 | 42850 | 276 |
| 541 | 20240306 | 121600 | 7271895850 | 42900 | 42900 | 42900 | 42900 | 401 |
| 542 | 20240306 | 121500 | 7254692950 | 42900 | 42850 | 42900 | 42800 | 255 |
| 543 | 20240306 | 121400 | 7243763650 | 42850 | 42850 | 42850 | 42850 | 160 |
| 544 | 20240306 | 121300 | 7236907650 | 42800 | 42800 | 42800 | 42800 | 328 |
| 545 | 20240306 | 121200 | 7222869250 | 42800 | 42800 | 42800 | 42800 | 184 |
| 546 | 20240306 | 121100 | 7214994050 | 42800 | 42750 | 42800 | 42750 | 322 |
| 547 | 20240306 | 121000 | 7201217600 | 42700 | 42800 | 42850 | 42700 | 190 |
| 548 | 20240306 | 120900 | 7193086750 | 42800 | 42700 | 42800 | 42650 | 392 |
| 549 | 20240306 | 120800 | 7176321600 | 42650 | 42700 | 42700 | 42650 | 41 |
| 550 | 20240306 | 120700 | 7174571950 | 42700 | 42700 | 42700 | 42700 | 367 |
| 551 | 20240306 | 120600 | 7158901050 | 42700 | 42700 | 42700 | 42650 | 75 |
| 552 | 20240306 | 120500 | 7155699550 | 42700 | 42600 | 42700 | 42550 | 305 |
| 553 | 20240306 | 120400 | 7142695750 | 42600 | 42600 | 42650 | 42600 | 586 |
| 554 | 20240306 | 120300 | 7117730400 | 42600 | 42600 | 42600 | 42600 | 137 |
| 555 | 20240306 | 120200 | 7111894200 | 42550 | 42550 | 42550 | 42550 | 14 |
| 556 | 20240306 | 120100 | 7111298500 | 42550 | 42550 | 42550 | 42550 | 237 |
| 557 | 20240306 | 120000 | 7101214150 | 42550 | 42550 | 42550 | 42550 | 71 |
| 558 | 20240306 | 115900 | 7098193100 | 42550 | 42550 | 42550 | 42550 | 41 |
| 559 | 20240306 | 115800 | 7096448550 | 42550 | 42550 | 42550 | 42550 | 5 |
| 560 | 20240306 | 115700 | 7096235800 | 42550 | 42600 | 42600 | 42550 | 259 |
| 561 | 20240306 | 115600 | 7085203400 | 42550 | 42550 | 42550 | 42550 | 54 |
| 562 | 20240306 | 115500 | 7082905700 | 42550 | 42500 | 42550 | 42500 | 337 |
| 563 | 20240306 | 115400 | 7068583150 | 42500 | 42500 | 42500 | 42500 | 10 |
| 564 | 20240306 | 115300 | 7068158150 | 42500 | 42500 | 42500 | 42500 | 167 |
| 565 | 20240306 | 115200 | 7061060650 | 42500 | 42550 | 42550 | 42500 | 187 |
| 566 | 20240306 | 115100 | 7053111650 | 42500 | 42550 | 42550 | 42400 | 2012 |
| 567 | 20240306 | 115000 | 6967710100 | 42600 | 42550 | 42600 | 42550 | 55 |
| 568 | 20240306 | 114900 | 6965369400 | 42550 | 42550 | 42550 | 42550 | 166 |
| 569 | 20240306 | 114800 | 6958306100 | 42600 | 42550 | 42600 | 42550 | 269 |
| 570 | 20240306 | 114700 | 6946859350 | 42600 | 42600 | 42600 | 42600 | 35 |
| 571 | 20240306 | 114600 | 6945368350 | 42550 | 42550 | 42550 | 42550 | 125 |
| 572 | 20240306 | 114500 | 6940049600 | 42550 | 42550 | 42550 | 42550 | 8 |
| 573 | 20240306 | 114400 | 6939709200 | 42600 | 42700 | 42700 | 42600 | 659 |
| 574 | 20240306 | 114300 | 6911608950 | 42650 | 42700 | 42700 | 42650 | 154 |
| 575 | 20240306 | 114200 | 6905034150 | 42700 | 42700 | 42700 | 42700 | 14 |
| 576 | 20240306 | 114100 | 6904436350 | 42650 | 42650 | 42650 | 42650 | 255 |
| 577 | 20240306 | 114000 | 6893560600 | 42650 | 42650 | 42650 | 42650 | 112 |
| 578 | 20240306 | 113900 | 6888783800 | 42650 | 42650 | 42650 | 42650 | 129 |
| 579 | 20240306 | 113800 | 6883281950 | 42700 | 42700 | 42700 | 42700 | 44 |
| 580 | 20240306 | 113700 | 6881403150 | 42700 | 42650 | 42700 | 42650 | 104 |
| 581 | 20240306 | 113600 | 6876964350 | 42700 | 42700 | 42700 | 42650 | 194 |
| 582 | 20240306 | 113500 | 6868681550 | 42700 | 42700 | 42700 | 42700 | 79 |
| 583 | 20240306 | 113400 | 6865308250 | 42700 | 42650 | 42700 | 42650 | 121 |
| 584 | 20240306 | 113300 | 6860145900 | 42650 | 42650 | 42650 | 42650 | 63 |
| 585 | 20240306 | 113200 | 6857458950 | 42650 | 42600 | 42650 | 42600 | 202 |
| 586 | 20240306 | 113100 | 6848845000 | 42600 | 42600 | 42600 | 42600 | 14 |
| 587 | 20240306 | 113000 | 6848248600 | 42650 | 42650 | 42650 | 42600 | 124 |
| 588 | 20240306 | 112900 | 6842965650 | 42600 | 42600 | 42600 | 42600 | 62 |
| 589 | 20240306 | 112800 | 6840324450 | 42550 | 42600 | 42600 | 42550 | 249 |
| 590 | 20240306 | 112700 | 6829720150 | 42600 | 42650 | 42650 | 42600 | 365 |
| 591 | 20240306 | 112600 | 6814168800 | 42650 | 42650 | 42650 | 42650 | 49 |
| 592 | 20240306 | 112500 | 6812078950 | 42650 | 42650 | 42650 | 42600 | 88 |
| 593 | 20240306 | 112400 | 6808326750 | 42650 | 42650 | 42650 | 42600 | 490 |
| 594 | 20240306 | 112300 | 6787428450 | 42650 | 42600 | 42650 | 42550 | 264 |
| 595 | 20240306 | 112200 | 6776182250 | 42600 | 42600 | 42600 | 42600 | 24 |
| 596 | 20240306 | 112100 | 6775159850 | 42600 | 42600 | 42600 | 42550 | 86 |
| 597 | 20240306 | 112000 | 6771497250 | 42600 | 42600 | 42600 | 42550 | 139 |
| 598 | 20240306 | 111900 | 6765580350 | 42550 | 42500 | 42600 | 42500 | 169 |
| 599 | 20240306 | 111800 | 6758389150 | 42550 | 42550 | 42600 | 42500 | 98 |
| 600 | 20240306 | 111700 | 6754220000 | 42550 | 42500 | 42600 | 42500 | 70 |
| 601 | 20240306 | 111600 | 6751240950 | 42500 | 42450 | 42500 | 42450 | 22 |
| 602 | 20240306 | 111500 | 6750306950 | 42450 | 42500 | 42500 | 42450 | 71 |
| 603 | 20240306 | 111400 | 6747292250 | 42500 | 42350 | 42500 | 42350 | 229 |
| 604 | 20240306 | 111300 | 6737580000 | 42400 | 42450 | 42450 | 42400 | 252 |
| 605 | 20240306 | 111200 | 6726889500 | 42500 | 42350 | 42500 | 42350 | 421 |
| 606 | 20240306 | 111100 | 6709046200 | 42400 | 42350 | 42400 | 42300 | 703 |
| 607 | 20240306 | 111000 | 6679284450 | 42350 | 42400 | 42400 | 42300 | 833 |
| 608 | 20240306 | 110900 | 6644010850 | 42350 | 42400 | 42450 | 42350 | 421 |
| 609 | 20240306 | 110800 | 6626171900 | 42400 | 42400 | 42450 | 42400 | 851 |
| 610 | 20240306 | 110700 | 6590086300 | 42400 | 42450 | 42450 | 42350 | 832 |
| 611 | 20240306 | 110600 | 6554803900 | 42400 | 42450 | 42450 | 42400 | 2142 |
| 612 | 20240306 | 110500 | 6463974800 | 42450 | 42500 | 42500 | 42400 | 835 |
| 613 | 20240306 | 110400 | 6428535000 | 42500 | 42500 | 42500 | 42500 | 51 |
| 614 | 20240306 | 110300 | 6426367500 | 42450 | 42550 | 42550 | 42450 | 629 |
| 615 | 20240306 | 110200 | 6399655100 | 42450 | 42500 | 42550 | 42450 | 265 |
| 616 | 20240306 | 110100 | 6388396100 | 42500 | 42500 | 42550 | 42450 | 1417 |
| 617 | 20240306 | 110000 | 6328177150 | 42500 | 42500 | 42550 | 42500 | 159 |
| 618 | 20240306 | 105900 | 6321417300 | 42550 | 42550 | 42600 | 42550 | 368 |
| 619 | 20240306 | 105800 | 6305758350 | 42550 | 42650 | 42750 | 42550 | 189 |
| 620 | 20240306 | 105700 | 6297703950 | 42650 | 42650 | 42700 | 42600 | 370 |
| 621 | 20240306 | 105600 | 6281938350 | 42650 | 42600 | 42650 | 42550 | 877 |
| 622 | 20240306 | 105500 | 6244609600 | 42600 | 42600 | 42600 | 42600 | 92 |
| 623 | 20240306 | 105400 | 6240690400 | 42600 | 42600 | 42600 | 42550 | 244 |
| 624 | 20240306 | 105300 | 6230296300 | 42600 | 42650 | 42650 | 42600 | 127 |
| 625 | 20240306 | 105200 | 6224885900 | 42650 | 42600 | 42650 | 42550 | 422 |
| 626 | 20240306 | 105100 | 6206919350 | 42600 | 42600 | 42600 | 42550 | 158 |
| 627 | 20240306 | 105000 | 6200192000 | 42600 | 42600 | 42600 | 42550 | 128 |
| 628 | 20240306 | 104900 | 6194742800 | 42550 | 42600 | 42600 | 42550 | 386 |
| 629 | 20240306 | 104800 | 6178317800 | 42550 | 42600 | 42600 | 42550 | 104 |
| 630 | 20240306 | 104700 | 6173889400 | 42600 | 42550 | 42600 | 42550 | 126 |
| 631 | 20240306 | 104600 | 6168525050 | 42550 | 42650 | 42650 | 42550 | 257 |
| 632 | 20240306 | 104500 | 6157576550 | 42600 | 42700 | 42700 | 42600 | 548 |
| 633 | 20240306 | 104400 | 6134204800 | 42650 | 42650 | 42750 | 42650 | 86 |
| 634 | 20240306 | 104300 | 6130530500 | 42750 | 42650 | 42750 | 42600 | 279 |
| 635 | 20240306 | 104200 | 6118640050 | 42650 | 42750 | 42750 | 42600 | 355 |
| 636 | 20240306 | 104100 | 6103504200 | 42800 | 42800 | 42800 | 42650 | 75 |
| 637 | 20240306 | 104000 | 6100294350 | 42600 | 42600 | 42600 | 42550 | 1007 |
| 638 | 20240306 | 103900 | 6057409800 | 42600 | 42800 | 42800 | 42600 | 278 |
| 639 | 20240306 | 103800 | 6045556100 | 42800 | 42650 | 42800 | 42600 | 156 |
| 640 | 20240306 | 103700 | 6038900400 | 42650 | 42550 | 42650 | 42550 | 213 |
| 641 | 20240306 | 103600 | 6029822450 | 42600 | 42600 | 42600 | 42600 | 385 |
| 642 | 20240306 | 103500 | 6013421450 | 42600 | 42600 | 42600 | 42600 | 339 |
| 643 | 20240306 | 103400 | 5998980050 | 42600 | 42650 | 42650 | 42600 | 522 |
| 644 | 20240306 | 103300 | 5976739200 | 42600 | 42600 | 42800 | 42600 | 222 |
| 645 | 20240306 | 103200 | 5967270550 | 42600 | 42700 | 42700 | 42600 | 470 |
| 646 | 20240306 | 103100 | 5947236150 | 42750 | 42800 | 42800 | 42700 | 281 |
| 647 | 20240306 | 103000 | 5935230050 | 42700 | 42700 | 42750 | 42700 | 132 |
| 648 | 20240306 | 102900 | 5929593500 | 42750 | 42800 | 42900 | 42700 | 485 |
| 649 | 20240306 | 102800 | 5908837200 | 42850 | 42800 | 42900 | 42700 | 372 |
| 650 | 20240306 | 102700 | 5892917650 | 42900 | 42700 | 42900 | 42700 | 159 |
| 651 | 20240306 | 102600 | 5886120550 | 42700 | 42600 | 42700 | 42550 | 383 |
| 652 | 20240306 | 102500 | 5869814700 | 42600 | 42600 | 42700 | 42550 | 763 |
| 653 | 20240306 | 102400 | 5837310300 | 42600 | 42750 | 42800 | 42600 | 1137 |
| 654 | 20240306 | 102300 | 5788780200 | 42800 | 42800 | 42850 | 42800 | 192 |
| 655 | 20240306 | 102200 | 5780561700 | 42900 | 42750 | 42900 | 42700 | 528 |
| 656 | 20240306 | 102100 | 5757996300 | 42900 | 42850 | 42900 | 42750 | 203 |
| 657 | 20240306 | 102000 | 5749304300 | 42950 | 42900 | 42950 | 42750 | 1969 |
| 658 | 20240306 | 101900 | 5664993200 | 42900 | 42950 | 43150 | 42900 | 429 |
| 659 | 20240306 | 101800 | 5646567400 | 42950 | 43050 | 43150 | 42950 | 499 |
| 660 | 20240306 | 101700 | 5625090300 | 43050 | 43050 | 43100 | 43050 | 79 |
| 661 | 20240306 | 101600 | 5621688000 | 43000 | 42850 | 43050 | 42850 | 584 |
| 662 | 20240306 | 101500 | 5596570000 | 43000 | 42900 | 43000 | 42850 | 393 |
| 663 | 20240306 | 101400 | 5579720400 | 42800 | 43000 | 43050 | 42800 | 1381 |
| 664 | 20240306 | 101300 | 5520435400 | 43000 | 43000 | 43050 | 42950 | 682 |
| 665 | 20240306 | 101200 | 5491113550 | 43000 | 43050 | 43100 | 43000 | 1102 |
| 666 | 20240306 | 101100 | 5443698250 | 43050 | 43050 | 43100 | 43050 | 845 |
| 667 | 20240306 | 101000 | 5407313450 | 43100 | 43150 | 43150 | 43000 | 707 |
| 668 | 20240306 | 100900 | 5376845050 | 43150 | 43400 | 43400 | 43150 | 1271 |
| 669 | 20240306 | 100800 | 5321865200 | 43300 | 43400 | 43500 | 43300 | 369 |
| 670 | 20240306 | 100700 | 5305852650 | 43400 | 43350 | 43500 | 43350 | 411 |
| 671 | 20240306 | 100600 | 5287993350 | 43500 | 43550 | 43550 | 43350 | 855 |
| 672 | 20240306 | 100500 | 5250851900 | 43500 | 43500 | 43550 | 43450 | 734 |
| 673 | 20240306 | 100400 | 5218922100 | 43500 | 43400 | 43550 | 43400 | 67 |
| 674 | 20240306 | 100300 | 5216009650 | 43400 | 43350 | 43550 | 43300 | 496 |
| 675 | 20240306 | 100200 | 5194458200 | 43350 | 43650 | 43650 | 43350 | 3352 |
| 676 | 20240306 | 100100 | 5048733550 | 43600 | 43600 | 43600 | 43550 | 559 |
| 677 | 20240306 | 100000 | 5024371650 | 43600 | 43450 | 43650 | 43350 | 1531 |
| 678 | 20240306 | 095900 | 4957796800 | 43400 | 43400 | 43450 | 43350 | 1626 |
| 679 | 20240306 | 095800 | 4887221650 | 43350 | 43000 | 43400 | 43000 | 2026 |
| 680 | 20240306 | 095700 | 4799639100 | 43100 | 43150 | 43200 | 43050 | 1169 |
| 681 | 20240306 | 095600 | 4749222800 | 43150 | 43200 | 43300 | 43150 | 417 |
| 682 | 20240306 | 095500 | 4731209600 | 43200 | 43300 | 43400 | 43200 | 858 |
| 683 | 20240306 | 095400 | 4694021200 | 43350 | 43300 | 43350 | 43150 | 933 |
| 684 | 20240306 | 095300 | 4653670100 | 43350 | 43300 | 43350 | 43200 | 936 |
| 685 | 20240306 | 095200 | 4613177500 | 43200 | 43350 | 43400 | 43200 | 1910 |
| 686 | 20240306 | 095100 | 4530394150 | 43350 | 43050 | 43350 | 43050 | 2305 |
| 687 | 20240306 | 095000 | 4430870950 | 43100 | 42900 | 43100 | 42900 | 1388 |
| 688 | 20240306 | 094900 | 4371234000 | 42850 | 42750 | 42900 | 42750 | 2295 |
| 689 | 20240306 | 094800 | 4272923700 | 42800 | 42700 | 42850 | 42550 | 1461 |
| 690 | 20240306 | 094700 | 4210453300 | 42700 | 42550 | 42700 | 42550 | 332 |
| 691 | 20240306 | 094600 | 4196283050 | 42600 | 42700 | 42700 | 42550 | 305 |
| 692 | 20240306 | 094500 | 4183287100 | 42800 | 42850 | 42850 | 42550 | 721 |
| 693 | 20240306 | 094400 | 4152455400 | 42850 | 42400 | 42850 | 42400 | 1370 |
| 694 | 20240306 | 094300 | 4093906400 | 42400 | 42600 | 42600 | 42400 | 868 |
| 695 | 20240306 | 094200 | 4057050400 | 42600 | 42550 | 42650 | 42500 | 413 |
| 696 | 20240306 | 094100 | 4039465850 | 42450 | 42600 | 42600 | 42400 | 2247 |
| 697 | 20240306 | 094000 | 3944079950 | 42600 | 42600 | 42650 | 42600 | 153 |
| 698 | 20240306 | 093900 | 3937561150 | 42600 | 42550 | 42700 | 42500 | 578 |
| 699 | 20240306 | 093800 | 3912966200 | 42600 | 42800 | 42800 | 42500 | 1524 |
| 700 | 20240306 | 093700 | 3847975400 | 42800 | 42700 | 42800 | 42650 | 422 |
| 701 | 20240306 | 093600 | 3829942400 | 42700 | 42700 | 42800 | 42700 | 460 |
| 702 | 20240306 | 093500 | 3810294700 | 42700 | 42600 | 42700 | 42600 | 1285 |
| 703 | 20240306 | 093400 | 3755518550 | 42600 | 42850 | 42850 | 42600 | 1335 |
| 704 | 20240306 | 093300 | 3698435600 | 42800 | 42950 | 42950 | 42800 | 1795 |
| 705 | 20240306 | 093200 | 3621459200 | 42950 | 42950 | 43050 | 42800 | 2546 |
| 706 | 20240306 | 093100 | 3512227450 | 42950 | 42850 | 43000 | 42850 | 1703 |
| 707 | 20240306 | 093000 | 3439060550 | 42850 | 42700 | 42850 | 42700 | 483 |
| 708 | 20240306 | 092900 | 3418414350 | 42650 | 42700 | 42850 | 42600 | 1798 |
| 709 | 20240306 | 092800 | 3341600550 | 42700 | 42700 | 42700 | 42650 | 886 |
| 710 | 20240306 | 092700 | 3303788100 | 42700 | 42800 | 42800 | 42650 | 1125 |
| 711 | 20240306 | 092600 | 3255723850 | 42800 | 42700 | 42800 | 42700 | 1415 |
| 712 | 20240306 | 092500 | 3195231300 | 42750 | 42450 | 42750 | 42300 | 982 |
| 713 | 20240306 | 092400 | 3153445050 | 42450 | 42250 | 42500 | 42250 | 2846 |
| 714 | 20240306 | 092300 | 3033025850 | 42250 | 42250 | 42300 | 42250 | 629 |
| 715 | 20240306 | 092200 | 3006450400 | 42250 | 42250 | 42300 | 42200 | 944 |
| 716 | 20240306 | 092100 | 2966553650 | 42250 | 42050 | 42300 | 42050 | 1162 |
| 717 | 20240306 | 092000 | 2917514350 | 42050 | 42050 | 42100 | 42050 | 746 |
| 718 | 20240306 | 091900 | 2886136900 | 42050 | 42150 | 42150 | 42050 | 977 |
| 719 | 20240306 | 091800 | 2845001300 | 42150 | 42200 | 42200 | 42100 | 1167 |
| 720 | 20240306 | 091700 | 2795830750 | 42150 | 42200 | 42250 | 42150 | 907 |
| 721 | 20240306 | 091600 | 2757539350 | 42200 | 42250 | 42350 | 42200 | 1495 |
| 722 | 20240306 | 091500 | 2694329400 | 42250 | 42250 | 42300 | 42200 | 711 |
| 723 | 20240306 | 091400 | 2664300350 | 42250 | 41750 | 42250 | 41750 | 1659 |
| 724 | 20240306 | 091300 | 2594622050 | 41750 | 42000 | 42000 | 41750 | 6098 |
| 725 | 20240306 | 091200 | 2339619350 | 41950 | 41950 | 42050 | 41900 | 2244 |
| 726 | 20240306 | 091100 | 2245484200 | 41950 | 41850 | 42050 | 41850 | 1978 |
| 727 | 20240306 | 091000 | 2162621300 | 41850 | 42300 | 42300 | 41800 | 2620 |
| 728 | 20240306 | 090900 | 2052765750 | 42000 | 42000 | 42300 | 41900 | 1736 |
| 729 | 20240306 | 090800 | 1979900350 | 42000 | 41800 | 42000 | 41700 | 2526 |
| 730 | 20240306 | 090700 | 1874105250 | 41750 | 41600 | 42000 | 41600 | 4058 |
| 731 | 20240306 | 090600 | 1704656100 | 41550 | 41550 | 41800 | 41500 | 5958 |
| 732 | 20240306 | 090500 | 1457229850 | 41550 | 42200 | 42300 | 41500 | 7461 |
| 733 | 20240306 | 090400 | 1144450600 | 42300 | 42300 | 42350 | 42200 | 3698 |
| 734 | 20240306 | 090300 | 988115500 | 42350 | 42350 | 42700 | 42200 | 4943 |
| 735 | 20240306 | 090200 | 778828250 | 42350 | 42350 | 42450 | 42250 | 3262 |
| 736 | 20240306 | 090100 | 640830300 | 42350 | 42500 | 42500 | 42300 | 3238 |
| 737 | 20240306 | 090000 | 503653100 | 42400 | 42900 | 42900 | 42250 | 10650 |