36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 195300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 3 | 20240306 | 195200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20240306 | 195100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20240306 | 195000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20240306 | 194900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20240306 | 194800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20240306 | 194700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20240306 | 194600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20240306 | 194500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20240306 | 194400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20240306 | 194300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20240306 | 194200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20240306 | 194100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20240306 | 194000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20240306 | 193900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20240306 | 193800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20240306 | 193700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20240306 | 193600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20240306 | 193500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20240306 | 193400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20240306 | 193300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20240306 | 193200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20240306 | 193100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20240306 | 193000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20240306 | 192900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20240306 | 192800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20240306 | 192700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20240306 | 192600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20240306 | 192500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20240306 | 192400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20240306 | 192300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 33 | 20240306 | 192200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20240306 | 192100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20240306 | 192000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20240306 | 191900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20240306 | 191800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20240306 | 191700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20240306 | 191600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20240306 | 191500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20240306 | 191400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20240306 | 191300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20240306 | 191200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20240306 | 191100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20240306 | 191000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20240306 | 190900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20240306 | 190800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20240306 | 190700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20240306 | 190600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20240306 | 190500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20240306 | 190400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20240306 | 190300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20240306 | 190200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20240306 | 190100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20240306 | 190000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20240306 | 185900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20240306 | 185800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20240306 | 185700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20240306 | 185600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20240306 | 185500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20240306 | 185400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20240306 | 185300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 63 | 20240306 | 185200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20240306 | 185100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20240306 | 185000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20240306 | 184900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20240306 | 184800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20240306 | 184700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20240306 | 184600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20240306 | 184500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20240306 | 184400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20240306 | 184300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20240306 | 184200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20240306 | 184100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20240306 | 184000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20240306 | 183900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20240306 | 183800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20240306 | 183700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20240306 | 183600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20240306 | 183500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20240306 | 183400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20240306 | 183300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20240306 | 183200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20240306 | 183100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20240306 | 183000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20240306 | 182900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20240306 | 182800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20240306 | 182700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20240306 | 182600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20240306 | 182500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20240306 | 182400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20240306 | 182300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 93 | 20240306 | 182200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20240306 | 182100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20240306 | 182000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20240306 | 181900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20240306 | 181800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20240306 | 181700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20240306 | 181600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20240306 | 181500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20240306 | 181400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20240306 | 181300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20240306 | 181200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20240306 | 181100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20240306 | 181000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20240306 | 180900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20240306 | 180800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20240306 | 180700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20240306 | 180600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20240306 | 180500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20240306 | 180400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20240306 | 180300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20240306 | 180200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20240306 | 180100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20240306 | 180000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20240306 | 175900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20240306 | 175800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20240306 | 175700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20240306 | 175600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20240306 | 175500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20240306 | 175400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20240306 | 175300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 123 | 20240306 | 175200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20240306 | 175100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20240306 | 175000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20240306 | 174900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20240306 | 174800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20240306 | 174700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20240306 | 174600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20240306 | 174500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20240306 | 174400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20240306 | 174300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20240306 | 174200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20240306 | 174100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20240306 | 174000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20240306 | 173900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20240306 | 173800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20240306 | 173700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20240306 | 173600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20240306 | 173500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20240306 | 173400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20240306 | 173300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20240306 | 173200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20240306 | 173100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20240306 | 173000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20240306 | 172900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20240306 | 172800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20240306 | 172700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20240306 | 172600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20240306 | 172500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20240306 | 172400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20240306 | 172300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 153 | 20240306 | 172200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20240306 | 172100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20240306 | 172000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20240306 | 171900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20240306 | 171800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20240306 | 171700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20240306 | 171600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20240306 | 171500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20240306 | 171400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20240306 | 171300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20240306 | 171200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20240306 | 171100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20240306 | 171000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20240306 | 170900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20240306 | 170800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20240306 | 170700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20240306 | 170600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20240306 | 170500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20240306 | 170400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20240306 | 170300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20240306 | 170200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20240306 | 170100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20240306 | 170000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20240306 | 165900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20240306 | 165800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20240306 | 165700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20240306 | 165600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20240306 | 165500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20240306 | 165400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20240306 | 165300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 183 | 20240306 | 165200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20240306 | 165100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20240306 | 165000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20240306 | 164900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20240306 | 164800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20240306 | 164700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20240306 | 164600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20240306 | 164500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20240306 | 164400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20240306 | 164300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20240306 | 164200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20240306 | 164100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20240306 | 164000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20240306 | 163900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20240306 | 163800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20240306 | 163700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20240306 | 163600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20240306 | 163500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20240306 | 163400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20240306 | 163300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20240306 | 163200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20240306 | 163100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20240306 | 163000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20240306 | 162900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20240306 | 162800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20240306 | 162700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20240306 | 162600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20240306 | 162500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20240306 | 162400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20240306 | 162300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 213 | 20240306 | 162200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 214 | 20240306 | 162100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 215 | 20240306 | 162000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 216 | 20240306 | 161900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 217 | 20240306 | 161800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 218 | 20240306 | 161700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 219 | 20240306 | 161600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 220 | 20240306 | 161500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 221 | 20240306 | 161400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 222 | 20240306 | 161300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 223 | 20240306 | 161200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 224 | 20240306 | 161100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 225 | 20240306 | 161000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 226 | 20240306 | 160900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 227 | 20240306 | 160800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 228 | 20240306 | 160700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 229 | 20240306 | 160600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 230 | 20240306 | 160500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 231 | 20240306 | 160400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 232 | 20240306 | 160300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 233 | 20240306 | 160200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 234 | 20240306 | 160100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 235 | 20240306 | 160000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 236 | 20240306 | 155900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 237 | 20240306 | 155800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 238 | 20240306 | 155700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 239 | 20240306 | 155600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 240 | 20240306 | 155500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 241 | 20240306 | 155400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 242 | 20240306 | 155300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 243 | 20240306 | 155200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 244 | 20240306 | 155100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 245 | 20240306 | 155000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 246 | 20240306 | 154900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 247 | 20240306 | 154800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 248 | 20240306 | 154700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 249 | 20240306 | 154600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 250 | 20240306 | 154500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 251 | 20240306 | 154400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 252 | 20240306 | 154300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 253 | 20240306 | 154200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 254 | 20240306 | 154100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 255 | 20240306 | 154000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 256 | 20240306 | 153900 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 257 | 20240306 | 153800 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 258 | 20240306 | 153700 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 259 | 20240306 | 153600 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 260 | 20240306 | 153500 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 261 | 20240306 | 153400 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 262 | 20240306 | 153300 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 263 | 20240306 | 153200 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 264 | 20240306 | 153100 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 0 |
| 265 | 20240306 | 153000 | 44538383050 | 49650 | 49650 | 49650 | 49650 | 17010 |
| 266 | 20240306 | 152900 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 267 | 20240306 | 152800 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 268 | 20240306 | 152700 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 269 | 20240306 | 152600 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 270 | 20240306 | 152500 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 271 | 20240306 | 152400 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 272 | 20240306 | 152300 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 273 | 20240306 | 152200 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 274 | 20240306 | 152100 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 275 | 20240306 | 152000 | 43693836550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 276 | 20240306 | 151900 | 43693836550 | 49750 | 49800 | 49850 | 49750 | 2878 |
| 277 | 20240306 | 151800 | 43550480650 | 49800 | 49950 | 49950 | 49750 | 2819 |
| 278 | 20240306 | 151700 | 43410027200 | 49900 | 49900 | 50000 | 49850 | 2670 |
| 279 | 20240306 | 151600 | 43276721200 | 49900 | 50000 | 50000 | 49900 | 3459 |
| 280 | 20240306 | 151500 | 43104064300 | 50000 | 49950 | 50000 | 49900 | 4401 |
| 281 | 20240306 | 151400 | 42884304550 | 49950 | 49950 | 50000 | 49900 | 1879 |
| 282 | 20240306 | 151300 | 42790402850 | 49950 | 50000 | 50000 | 49950 | 1705 |
| 283 | 20240306 | 151200 | 42705195000 | 50000 | 50000 | 50000 | 49950 | 2904 |
| 284 | 20240306 | 151100 | 42560088800 | 49950 | 50200 | 50200 | 49950 | 4321 |
| 285 | 20240306 | 151000 | 42343921650 | 50200 | 50400 | 50400 | 50200 | 2378 |
| 286 | 20240306 | 150900 | 42224317550 | 50300 | 50500 | 50600 | 50300 | 2635 |
| 287 | 20240306 | 150800 | 42091356450 | 50500 | 50300 | 50500 | 50200 | 3143 |
| 288 | 20240306 | 150700 | 41932927150 | 50300 | 50400 | 50400 | 50100 | 2276 |
| 289 | 20240306 | 150600 | 41818516950 | 50400 | 50500 | 50600 | 50200 | 3622 |
| 290 | 20240306 | 150500 | 41635907050 | 50600 | 50400 | 50600 | 50400 | 3660 |
| 291 | 20240306 | 150400 | 41451073850 | 50400 | 50200 | 50400 | 50200 | 3955 |
| 292 | 20240306 | 150300 | 41252000250 | 50200 | 50100 | 50300 | 50000 | 3064 |
| 293 | 20240306 | 150200 | 41098156550 | 50100 | 49950 | 50300 | 49950 | 4009 |
| 294 | 20240306 | 150100 | 40897174700 | 50000 | 50100 | 50200 | 49900 | 2100 |
| 295 | 20240306 | 150000 | 40792020550 | 50100 | 50000 | 50200 | 49850 | 2168 |
| 296 | 20240306 | 145900 | 40683482050 | 50100 | 49800 | 50100 | 49700 | 8795 |
| 297 | 20240306 | 145800 | 40244603450 | 49800 | 49750 | 49800 | 49700 | 582 |
| 298 | 20240306 | 145700 | 40215645200 | 49700 | 49700 | 49750 | 49700 | 1277 |
| 299 | 20240306 | 145600 | 40152144900 | 49750 | 49800 | 49800 | 49700 | 485 |
| 300 | 20240306 | 145500 | 40128024000 | 49750 | 49750 | 49800 | 49750 | 442 |
| 301 | 20240306 | 145400 | 40106030600 | 49800 | 49650 | 49800 | 49650 | 651 |
| 302 | 20240306 | 145300 | 40073661550 | 49650 | 49700 | 49750 | 49650 | 2516 |
| 303 | 20240306 | 145200 | 39948693200 | 49750 | 49650 | 49800 | 49650 | 973 |
| 304 | 20240306 | 145100 | 39900357250 | 49700 | 49650 | 49800 | 49650 | 770 |
| 305 | 20240306 | 145000 | 39862096250 | 49700 | 49800 | 49850 | 49700 | 2406 |
| 306 | 20240306 | 144900 | 39742381800 | 49800 | 49750 | 49800 | 49750 | 1464 |
| 307 | 20240306 | 144800 | 39669494100 | 49750 | 49700 | 49800 | 49650 | 2251 |
| 308 | 20240306 | 144700 | 39557590200 | 49700 | 49650 | 49700 | 49650 | 920 |
| 309 | 20240306 | 144600 | 39511910250 | 49700 | 49700 | 49750 | 49650 | 542 |
| 310 | 20240306 | 144500 | 39484971800 | 49750 | 49700 | 49750 | 49650 | 609 |
| 311 | 20240306 | 144400 | 39454707800 | 49700 | 49700 | 49750 | 49650 | 1163 |
| 312 | 20240306 | 144300 | 39396936150 | 49750 | 49700 | 49750 | 49700 | 631 |
| 313 | 20240306 | 144200 | 39365565000 | 49750 | 49650 | 49750 | 49650 | 443 |
| 314 | 20240306 | 144100 | 39343552650 | 49650 | 49800 | 49800 | 49600 | 1634 |
| 315 | 20240306 | 144000 | 39262447900 | 49800 | 49800 | 49850 | 49750 | 925 |
| 316 | 20240306 | 143900 | 39216387200 | 49800 | 49800 | 49900 | 49800 | 673 |
| 317 | 20240306 | 143800 | 39182842000 | 49800 | 49900 | 49900 | 49800 | 412 |
| 318 | 20240306 | 143700 | 39162301150 | 49850 | 49750 | 49850 | 49700 | 1712 |
| 319 | 20240306 | 143600 | 39077053950 | 49700 | 49750 | 49750 | 49700 | 562 |
| 320 | 20240306 | 143500 | 39049103750 | 49700 | 49700 | 49750 | 49700 | 353 |
| 321 | 20240306 | 143400 | 39031555150 | 49750 | 49750 | 49750 | 49700 | 545 |
| 322 | 20240306 | 143300 | 39004464900 | 49700 | 49700 | 49750 | 49650 | 1098 |
| 323 | 20240306 | 143200 | 38949880750 | 49650 | 49600 | 49650 | 49600 | 375 |
| 324 | 20240306 | 143100 | 38931266050 | 49650 | 49650 | 49650 | 49550 | 382 |
| 325 | 20240306 | 143000 | 38912311800 | 49600 | 49600 | 49700 | 49600 | 517 |
| 326 | 20240306 | 142900 | 38886652550 | 49600 | 49700 | 49700 | 49600 | 632 |
| 327 | 20240306 | 142800 | 38855276600 | 49600 | 49800 | 49800 | 49600 | 599 |
| 328 | 20240306 | 142700 | 38825516050 | 49800 | 49700 | 49800 | 49700 | 682 |
| 329 | 20240306 | 142600 | 38791578400 | 49700 | 49800 | 49800 | 49700 | 983 |
| 330 | 20240306 | 142500 | 38742682150 | 49800 | 49800 | 49850 | 49750 | 525 |
| 331 | 20240306 | 142400 | 38716537200 | 49800 | 49700 | 49800 | 49700 | 1234 |
| 332 | 20240306 | 142300 | 38655132250 | 49700 | 49700 | 49800 | 49700 | 401 |
| 333 | 20240306 | 142200 | 38635190950 | 49700 | 49800 | 49850 | 49700 | 488 |
| 334 | 20240306 | 142100 | 38610896700 | 49800 | 49750 | 49800 | 49700 | 841 |
| 335 | 20240306 | 142000 | 38569039450 | 49750 | 49800 | 49800 | 49750 | 681 |
| 336 | 20240306 | 141900 | 38535133650 | 49800 | 49750 | 49850 | 49750 | 709 |
| 337 | 20240306 | 141800 | 38499842400 | 49750 | 49750 | 49750 | 49550 | 778 |
| 338 | 20240306 | 141700 | 38461229600 | 49750 | 49750 | 49750 | 49700 | 273 |
| 339 | 20240306 | 141600 | 38447653150 | 49750 | 49800 | 49850 | 49750 | 324 |
| 340 | 20240306 | 141500 | 38431520750 | 49800 | 49700 | 49900 | 49700 | 2032 |
| 341 | 20240306 | 141400 | 38330276250 | 49700 | 49600 | 49750 | 49600 | 1689 |
| 342 | 20240306 | 141300 | 38246430700 | 49600 | 49550 | 49600 | 49550 | 338 |
| 343 | 20240306 | 141200 | 38229675250 | 49550 | 49450 | 49600 | 49450 | 472 |
| 344 | 20240306 | 141100 | 38206311200 | 49500 | 49400 | 49500 | 49300 | 499 |
| 345 | 20240306 | 141000 | 38181676950 | 49450 | 49400 | 49450 | 49350 | 354 |
| 346 | 20240306 | 140900 | 38164186200 | 49450 | 49550 | 49600 | 49450 | 772 |
| 347 | 20240306 | 140800 | 38125971850 | 49550 | 49550 | 49600 | 49550 | 308 |
| 348 | 20240306 | 140700 | 38110706400 | 49550 | 49600 | 49600 | 49500 | 846 |
| 349 | 20240306 | 140600 | 38068765950 | 49600 | 49400 | 49600 | 49350 | 3313 |
| 350 | 20240306 | 140500 | 37904654700 | 49400 | 49300 | 49400 | 49250 | 638 |
| 351 | 20240306 | 140400 | 37873156250 | 49300 | 49250 | 49350 | 49250 | 612 |
| 352 | 20240306 | 140300 | 37842983050 | 49250 | 49200 | 49300 | 49150 | 418 |
| 353 | 20240306 | 140200 | 37822400450 | 49300 | 49250 | 49300 | 49150 | 632 |
| 354 | 20240306 | 140100 | 37791275750 | 49250 | 49000 | 49250 | 49000 | 1257 |
| 355 | 20240306 | 140000 | 37729572700 | 49050 | 49000 | 49050 | 48950 | 1716 |
| 356 | 20240306 | 135900 | 37645461850 | 49000 | 49050 | 49100 | 49000 | 2521 |
| 357 | 20240306 | 135800 | 37521911850 | 49050 | 49050 | 49100 | 49050 | 1231 |
| 358 | 20240306 | 135700 | 37461526450 | 49100 | 49150 | 49200 | 49050 | 1850 |
| 359 | 20240306 | 135600 | 37370677200 | 49200 | 49200 | 49250 | 49100 | 791 |
| 360 | 20240306 | 135500 | 37331782750 | 49200 | 49250 | 49300 | 49150 | 2784 |
| 361 | 20240306 | 135400 | 37194788750 | 49250 | 49200 | 49250 | 49200 | 496 |
| 362 | 20240306 | 135300 | 37170377950 | 49200 | 49250 | 49250 | 49200 | 1310 |
| 363 | 20240306 | 135200 | 37105900150 | 49250 | 49300 | 49350 | 49250 | 1127 |
| 364 | 20240306 | 135100 | 37050355600 | 49300 | 49450 | 49450 | 49300 | 732 |
| 365 | 20240306 | 135000 | 37014193200 | 49250 | 49250 | 49450 | 49250 | 1309 |
| 366 | 20240306 | 134900 | 36949702250 | 49250 | 49450 | 49450 | 49250 | 997 |
| 367 | 20240306 | 134800 | 36900523950 | 49400 | 49450 | 49500 | 49400 | 593 |
| 368 | 20240306 | 134700 | 36871216350 | 49500 | 49450 | 49500 | 49350 | 1211 |
| 369 | 20240306 | 134600 | 36811381800 | 49450 | 49550 | 49550 | 49450 | 598 |
| 370 | 20240306 | 134500 | 36781786450 | 49550 | 49500 | 49600 | 49400 | 1568 |
| 371 | 20240306 | 134400 | 36704117800 | 49450 | 49350 | 49450 | 49350 | 1606 |
| 372 | 20240306 | 134300 | 36624776350 | 49400 | 49400 | 49400 | 49350 | 822 |
| 373 | 20240306 | 134200 | 36584187500 | 49400 | 49150 | 49450 | 49100 | 2048 |
| 374 | 20240306 | 134100 | 36483264950 | 49150 | 49150 | 49250 | 49100 | 1529 |
| 375 | 20240306 | 134000 | 36408084350 | 49200 | 49200 | 49250 | 49150 | 1455 |
| 376 | 20240306 | 133900 | 36336521150 | 49250 | 49300 | 49350 | 49200 | 1633 |
| 377 | 20240306 | 133800 | 36256061500 | 49300 | 49400 | 49400 | 49300 | 2215 |
| 378 | 20240306 | 133700 | 36146781350 | 49400 | 49500 | 49500 | 49350 | 1374 |
| 379 | 20240306 | 133600 | 36078897400 | 49450 | 49500 | 49500 | 49450 | 686 |
| 380 | 20240306 | 133500 | 36044965100 | 49500 | 49450 | 49500 | 49350 | 2505 |
| 381 | 20240306 | 133400 | 35921194400 | 49450 | 49400 | 49500 | 49400 | 801 |
| 382 | 20240306 | 133300 | 35881620150 | 49400 | 49550 | 49550 | 49350 | 3079 |
| 383 | 20240306 | 133200 | 35729404750 | 49500 | 49600 | 49600 | 49450 | 1174 |
| 384 | 20240306 | 133100 | 35671275950 | 49550 | 49550 | 49650 | 49400 | 6058 |
| 385 | 20240306 | 133000 | 35371473250 | 49600 | 49800 | 49800 | 49550 | 4402 |
| 386 | 20240306 | 132900 | 35152806550 | 49800 | 49800 | 49850 | 49750 | 350 |
| 387 | 20240306 | 132800 | 35135374400 | 49800 | 49850 | 49850 | 49800 | 428 |
| 388 | 20240306 | 132700 | 35114057250 | 49850 | 49950 | 49950 | 49850 | 1217 |
| 389 | 20240306 | 132600 | 35053340750 | 49950 | 49950 | 50000 | 49900 | 913 |
| 390 | 20240306 | 132500 | 35007746100 | 49950 | 49900 | 50000 | 49900 | 998 |
| 391 | 20240306 | 132400 | 34957898300 | 49900 | 49850 | 49950 | 49800 | 957 |
| 392 | 20240306 | 132300 | 34910181600 | 49800 | 49900 | 49900 | 49800 | 418 |
| 393 | 20240306 | 132200 | 34889342300 | 49850 | 49950 | 49950 | 49850 | 575 |
| 394 | 20240306 | 132100 | 34860639750 | 49950 | 49900 | 50000 | 49900 | 1454 |
| 395 | 20240306 | 132000 | 34788009700 | 49950 | 49750 | 49950 | 49750 | 1561 |
| 396 | 20240306 | 131900 | 34710194500 | 49750 | 49750 | 49800 | 49750 | 403 |
| 397 | 20240306 | 131800 | 34690136600 | 49750 | 49750 | 49800 | 49700 | 924 |
| 398 | 20240306 | 131700 | 34644160150 | 49700 | 49600 | 49700 | 49550 | 1473 |
| 399 | 20240306 | 131600 | 34571013250 | 49550 | 49600 | 49650 | 49550 | 829 |
| 400 | 20240306 | 131500 | 34529907450 | 49600 | 49500 | 49600 | 49500 | 813 |
| 401 | 20240306 | 131400 | 34489616450 | 49500 | 49550 | 49650 | 49500 | 1518 |
| 402 | 20240306 | 131300 | 34414390000 | 49550 | 49800 | 49800 | 49550 | 3324 |
| 403 | 20240306 | 131200 | 34249372950 | 49750 | 49700 | 49900 | 49700 | 1150 |
| 404 | 20240306 | 131100 | 34192126300 | 49750 | 49800 | 49800 | 49700 | 464 |
| 405 | 20240306 | 131000 | 34169050100 | 49800 | 49700 | 49800 | 49700 | 713 |
| 406 | 20240306 | 130900 | 34133577950 | 49700 | 49750 | 49800 | 49650 | 1559 |
| 407 | 20240306 | 130800 | 34056058800 | 49750 | 49950 | 49950 | 49700 | 3304 |
| 408 | 20240306 | 130700 | 33891454350 | 49950 | 49950 | 49950 | 49900 | 634 |
| 409 | 20240306 | 130600 | 33859816600 | 49950 | 49900 | 49950 | 49850 | 593 |
| 410 | 20240306 | 130500 | 33830234100 | 49850 | 49950 | 50000 | 49850 | 772 |
| 411 | 20240306 | 130400 | 33791704000 | 49900 | 49950 | 50100 | 49900 | 1211 |
| 412 | 20240306 | 130300 | 33731153050 | 49900 | 49900 | 49950 | 49850 | 731 |
| 413 | 20240306 | 130200 | 33694679100 | 49950 | 50000 | 50100 | 49850 | 6026 |
| 414 | 20240306 | 130100 | 33393696250 | 50100 | 50200 | 50200 | 50000 | 1788 |
| 415 | 20240306 | 130000 | 33304154050 | 50100 | 50200 | 50400 | 50100 | 494 |
| 416 | 20240306 | 125900 | 33279364350 | 50100 | 50100 | 50100 | 50000 | 1529 |
| 417 | 20240306 | 125800 | 33202825950 | 50100 | 50300 | 50300 | 50100 | 2703 |
| 418 | 20240306 | 125700 | 33067166450 | 50400 | 50200 | 50400 | 50200 | 1047 |
| 419 | 20240306 | 125600 | 33014588650 | 50200 | 50400 | 50400 | 50200 | 1118 |
| 420 | 20240306 | 125500 | 32958409150 | 50400 | 50400 | 50400 | 50200 | 1394 |
| 421 | 20240306 | 125400 | 32888305950 | 50400 | 50400 | 50600 | 50400 | 839 |
| 422 | 20240306 | 125300 | 32845938550 | 50500 | 50400 | 50500 | 50300 | 1130 |
| 423 | 20240306 | 125200 | 32789020150 | 50500 | 50400 | 50600 | 50400 | 1471 |
| 424 | 20240306 | 125100 | 32714808350 | 50400 | 50500 | 50700 | 50400 | 688 |
| 425 | 20240306 | 125000 | 32680033350 | 50400 | 50500 | 50600 | 50400 | 853 |
| 426 | 20240306 | 124900 | 32636959250 | 50600 | 50700 | 50700 | 50500 | 3336 |
| 427 | 20240306 | 124800 | 32468164150 | 50700 | 50700 | 50900 | 50600 | 5752 |
| 428 | 20240306 | 124700 | 32176234150 | 50800 | 50700 | 50800 | 50700 | 1244 |
| 429 | 20240306 | 124600 | 32113092750 | 50700 | 50800 | 50800 | 50700 | 1620 |
| 430 | 20240306 | 124500 | 32030880550 | 50700 | 50600 | 50800 | 50600 | 3588 |
| 431 | 20240306 | 124400 | 31848996950 | 50600 | 50600 | 50700 | 50600 | 2434 |
| 432 | 20240306 | 124300 | 31725618150 | 50600 | 50600 | 50700 | 50400 | 3001 |
| 433 | 20240306 | 124200 | 31573860050 | 50600 | 50400 | 50600 | 50400 | 6673 |
| 434 | 20240306 | 124100 | 31236636150 | 50500 | 50400 | 50500 | 50300 | 795 |
| 435 | 20240306 | 124000 | 31196568250 | 50400 | 50200 | 50500 | 50200 | 3385 |
| 436 | 20240306 | 123900 | 31025981850 | 50300 | 50300 | 50300 | 50200 | 398 |
| 437 | 20240306 | 123800 | 31005980950 | 50300 | 50300 | 50300 | 50200 | 1156 |
| 438 | 20240306 | 123700 | 30947836450 | 50400 | 50300 | 50400 | 50300 | 600 |
| 439 | 20240306 | 123600 | 30917629850 | 50400 | 50300 | 50400 | 50300 | 742 |
| 440 | 20240306 | 123500 | 30880260450 | 50300 | 50200 | 50300 | 50200 | 477 |
| 441 | 20240306 | 123400 | 30856283350 | 50300 | 50300 | 50400 | 50200 | 591 |
| 442 | 20240306 | 123300 | 30826577450 | 50400 | 50200 | 50400 | 50100 | 1480 |
| 443 | 20240306 | 123200 | 30752063050 | 50100 | 50300 | 50400 | 50100 | 2613 |
| 444 | 20240306 | 123100 | 30620739750 | 50300 | 50300 | 50300 | 50200 | 1250 |
| 445 | 20240306 | 123000 | 30557906650 | 50300 | 50100 | 50300 | 50100 | 1330 |
| 446 | 20240306 | 122900 | 30491078450 | 50200 | 50100 | 50200 | 50100 | 1198 |
| 447 | 20240306 | 122800 | 30430945950 | 50100 | 50200 | 50200 | 50100 | 695 |
| 448 | 20240306 | 122700 | 30396090750 | 50200 | 50200 | 50200 | 50100 | 577 |
| 449 | 20240306 | 122600 | 30367133550 | 50200 | 50000 | 50200 | 50000 | 904 |
| 450 | 20240306 | 122500 | 30321778850 | 50000 | 50000 | 50200 | 50000 | 280 |
| 451 | 20240306 | 122400 | 30307768150 | 50000 | 49950 | 50200 | 49950 | 1874 |
| 452 | 20240306 | 122300 | 30214024450 | 50000 | 50000 | 50000 | 49950 | 405 |
| 453 | 20240306 | 122200 | 30193778750 | 49950 | 50000 | 50100 | 49950 | 1404 |
| 454 | 20240306 | 122100 | 30123586650 | 50000 | 49950 | 50000 | 49950 | 710 |
| 455 | 20240306 | 122000 | 30088101950 | 49950 | 49950 | 50000 | 49950 | 797 |
| 456 | 20240306 | 121900 | 30048270800 | 50000 | 50000 | 50100 | 50000 | 387 |
| 457 | 20240306 | 121800 | 30028919500 | 50000 | 50000 | 50100 | 49950 | 1131 |
| 458 | 20240306 | 121700 | 29972372400 | 50000 | 50000 | 50000 | 49950 | 898 |
| 459 | 20240306 | 121600 | 29927486000 | 50000 | 50100 | 50100 | 50000 | 551 |
| 460 | 20240306 | 121500 | 29899922300 | 50100 | 50000 | 50100 | 50000 | 699 |
| 461 | 20240306 | 121400 | 29864942000 | 50100 | 50100 | 50100 | 50000 | 266 |
| 462 | 20240306 | 121300 | 29851630900 | 50000 | 49950 | 50100 | 49950 | 1072 |
| 463 | 20240306 | 121200 | 29798032550 | 49950 | 50100 | 50100 | 49950 | 788 |
| 464 | 20240306 | 121100 | 29758618100 | 50000 | 50000 | 50100 | 50000 | 467 |
| 465 | 20240306 | 121000 | 29735265500 | 50000 | 50100 | 50200 | 50000 | 413 |
| 466 | 20240306 | 120900 | 29714591600 | 50100 | 49950 | 50200 | 49950 | 1643 |
| 467 | 20240306 | 120800 | 29632329000 | 50000 | 49900 | 50000 | 49900 | 161 |
| 468 | 20240306 | 120700 | 29624282700 | 49950 | 49850 | 49950 | 49700 | 1157 |
| 469 | 20240306 | 120600 | 29566562900 | 49800 | 49750 | 49900 | 49650 | 394 |
| 470 | 20240306 | 120500 | 29546934800 | 49650 | 49850 | 49850 | 49650 | 829 |
| 471 | 20240306 | 120400 | 29505702750 | 49900 | 49850 | 49900 | 49800 | 554 |
| 472 | 20240306 | 120300 | 29478066600 | 49850 | 49750 | 49900 | 49700 | 590 |
| 473 | 20240306 | 120200 | 29448701000 | 49800 | 49850 | 49900 | 49750 | 338 |
| 474 | 20240306 | 120100 | 29431857250 | 49900 | 49800 | 49900 | 49750 | 487 |
| 475 | 20240306 | 120000 | 29407599200 | 49700 | 49750 | 49850 | 49650 | 1304 |
| 476 | 20240306 | 115900 | 29342724650 | 49700 | 49700 | 49700 | 49650 | 2655 |
| 477 | 20240306 | 115800 | 29210786400 | 49800 | 49700 | 49800 | 49650 | 960 |
| 478 | 20240306 | 115700 | 29163065450 | 49700 | 49700 | 49750 | 49650 | 826 |
| 479 | 20240306 | 115600 | 29122020900 | 49700 | 49800 | 49800 | 49700 | 1155 |
| 480 | 20240306 | 115500 | 29064597300 | 49800 | 49750 | 49800 | 49750 | 331 |
| 481 | 20240306 | 115400 | 29048125050 | 49800 | 49750 | 49850 | 49750 | 553 |
| 482 | 20240306 | 115300 | 29020584250 | 49850 | 49800 | 49850 | 49750 | 2453 |
| 483 | 20240306 | 115200 | 28898492300 | 49750 | 49900 | 49900 | 49750 | 1164 |
| 484 | 20240306 | 115100 | 28840554200 | 49850 | 49900 | 49900 | 49750 | 574 |
| 485 | 20240306 | 115000 | 28811946800 | 49900 | 49850 | 49900 | 49800 | 543 |
| 486 | 20240306 | 114900 | 28784893650 | 49800 | 49800 | 49900 | 49800 | 880 |
| 487 | 20240306 | 114800 | 28741026150 | 49800 | 49800 | 49850 | 49750 | 445 |
| 488 | 20240306 | 114700 | 28718860000 | 49700 | 49750 | 49800 | 49700 | 809 |
| 489 | 20240306 | 114600 | 28678605000 | 49700 | 49850 | 49900 | 49700 | 4685 |
| 490 | 20240306 | 114500 | 28445574450 | 49850 | 49900 | 49950 | 49800 | 2284 |
| 491 | 20240306 | 114400 | 28331673900 | 49950 | 50000 | 50000 | 49950 | 1329 |
| 492 | 20240306 | 114300 | 28265273550 | 49950 | 50000 | 50100 | 49950 | 357 |
| 493 | 20240306 | 114200 | 28247424150 | 50000 | 49950 | 50100 | 49950 | 1080 |
| 494 | 20240306 | 114100 | 28193430000 | 50000 | 50100 | 50100 | 49950 | 3452 |
| 495 | 20240306 | 114000 | 28020796500 | 50100 | 50200 | 50300 | 50000 | 2915 |
| 496 | 20240306 | 113900 | 27874508900 | 50200 | 50300 | 50400 | 50200 | 1179 |
| 497 | 20240306 | 113800 | 27815223900 | 50200 | 50300 | 50300 | 50200 | 1143 |
| 498 | 20240306 | 113700 | 27757741400 | 50300 | 50300 | 50300 | 50200 | 993 |
| 499 | 20240306 | 113600 | 27707799300 | 50200 | 50200 | 50400 | 50200 | 2639 |
| 500 | 20240306 | 113500 | 27575201600 | 50200 | 50300 | 50500 | 50200 | 8299 |
| 501 | 20240306 | 113400 | 27157165600 | 50300 | 50200 | 50400 | 50200 | 1573 |
| 502 | 20240306 | 113300 | 27077989200 | 50200 | 50300 | 50300 | 50200 | 1569 |
| 503 | 20240306 | 113200 | 26999102600 | 50200 | 50100 | 50300 | 50100 | 1575 |
| 504 | 20240306 | 113100 | 26920032100 | 50100 | 50300 | 50300 | 50000 | 5851 |
| 505 | 20240306 | 113000 | 26626290100 | 50300 | 50200 | 50400 | 50200 | 3842 |
| 506 | 20240306 | 112900 | 26433049200 | 50300 | 50300 | 50300 | 50200 | 1002 |
| 507 | 20240306 | 112800 | 26382730100 | 50300 | 50200 | 50300 | 50100 | 1805 |
| 508 | 20240306 | 112700 | 26292110600 | 50200 | 50100 | 50200 | 50000 | 430 |
| 509 | 20240306 | 112600 | 26270567400 | 50100 | 50100 | 50200 | 50000 | 2421 |
| 510 | 20240306 | 112500 | 26149232500 | 50000 | 50000 | 50100 | 50000 | 782 |
| 511 | 20240306 | 112400 | 26110073200 | 50000 | 50200 | 50200 | 50000 | 1483 |
| 512 | 20240306 | 112300 | 26035817000 | 50200 | 50100 | 50200 | 50100 | 2038 |
| 513 | 20240306 | 112200 | 25933607900 | 50100 | 49950 | 50200 | 49900 | 1099 |
| 514 | 20240306 | 112100 | 25878554400 | 50000 | 50200 | 50200 | 49900 | 2469 |
| 515 | 20240306 | 112000 | 25755164000 | 50300 | 50100 | 50300 | 49850 | 8748 |
| 516 | 20240306 | 111900 | 25317408550 | 50100 | 50100 | 50300 | 50100 | 1500 |
| 517 | 20240306 | 111800 | 25242131450 | 50200 | 50100 | 50200 | 50100 | 2401 |
| 518 | 20240306 | 111700 | 25121713450 | 50200 | 50200 | 50300 | 50000 | 9788 |
| 519 | 20240306 | 111600 | 24630436650 | 50200 | 50000 | 50200 | 49950 | 3135 |
| 520 | 20240306 | 111500 | 24473499900 | 50000 | 50200 | 50300 | 50000 | 4730 |
| 521 | 20240306 | 111400 | 24236706200 | 50100 | 49950 | 50300 | 49950 | 6978 |
| 522 | 20240306 | 111300 | 23886769750 | 50000 | 50000 | 50400 | 49900 | 25853 |
| 523 | 20240306 | 111200 | 22589892850 | 50000 | 49850 | 50100 | 49800 | 8273 |
| 524 | 20240306 | 111100 | 22176563850 | 49850 | 49700 | 49850 | 49700 | 4590 |
| 525 | 20240306 | 111000 | 21948075700 | 49700 | 49650 | 49700 | 49600 | 1008 |
| 526 | 20240306 | 110900 | 21898023300 | 49650 | 49550 | 49700 | 49550 | 1738 |
| 527 | 20240306 | 110800 | 21811702700 | 49600 | 49600 | 49650 | 49550 | 962 |
| 528 | 20240306 | 110700 | 21763988500 | 49600 | 49650 | 49650 | 49500 | 1278 |
| 529 | 20240306 | 110600 | 21700651750 | 49650 | 49550 | 49650 | 49500 | 1449 |
| 530 | 20240306 | 110500 | 21628825950 | 49500 | 49550 | 49550 | 49450 | 1611 |
| 531 | 20240306 | 110400 | 21549085700 | 49550 | 49600 | 49600 | 49450 | 604 |
| 532 | 20240306 | 110300 | 21519183500 | 49450 | 49450 | 49600 | 49400 | 1567 |
| 533 | 20240306 | 110200 | 21441616050 | 49450 | 49300 | 49450 | 49300 | 937 |
| 534 | 20240306 | 110100 | 21395379650 | 49300 | 49250 | 49350 | 49250 | 416 |
| 535 | 20240306 | 110000 | 21374871600 | 49250 | 49400 | 49400 | 49250 | 1200 |
| 536 | 20240306 | 105900 | 21315709000 | 49400 | 49450 | 49450 | 49350 | 563 |
| 537 | 20240306 | 105800 | 21287902000 | 49400 | 49500 | 49500 | 49400 | 1411 |
| 538 | 20240306 | 105700 | 21218121800 | 49500 | 49450 | 49500 | 49450 | 636 |
| 539 | 20240306 | 105600 | 21186650900 | 49450 | 49400 | 49500 | 49350 | 1224 |
| 540 | 20240306 | 105500 | 21126136600 | 49400 | 49500 | 49500 | 49400 | 1352 |
| 541 | 20240306 | 105400 | 21059254550 | 49500 | 49350 | 49500 | 49300 | 1589 |
| 542 | 20240306 | 105300 | 20980704350 | 49350 | 49350 | 49400 | 49350 | 520 |
| 543 | 20240306 | 105200 | 20955037250 | 49350 | 49400 | 49400 | 49350 | 247 |
| 544 | 20240306 | 105100 | 20942845150 | 49400 | 49300 | 49400 | 49250 | 1509 |
| 545 | 20240306 | 105000 | 20868421150 | 49300 | 49250 | 49300 | 49250 | 437 |
| 546 | 20240306 | 104900 | 20846894750 | 49250 | 49300 | 49350 | 49250 | 473 |
| 547 | 20240306 | 104800 | 20823573700 | 49300 | 49250 | 49300 | 49250 | 666 |
| 548 | 20240306 | 104700 | 20790766450 | 49250 | 49250 | 49300 | 49200 | 663 |
| 549 | 20240306 | 104600 | 20758097950 | 49200 | 49100 | 49200 | 49050 | 2143 |
| 550 | 20240306 | 104500 | 20652870100 | 49150 | 49050 | 49150 | 49000 | 1309 |
| 551 | 20240306 | 104400 | 20588629250 | 49050 | 49150 | 49150 | 49050 | 838 |
| 552 | 20240306 | 104300 | 20547488650 | 49150 | 49150 | 49150 | 49100 | 252 |
| 553 | 20240306 | 104200 | 20535105950 | 49100 | 49100 | 49200 | 49100 | 639 |
| 554 | 20240306 | 104100 | 20503702300 | 49050 | 49050 | 49100 | 49050 | 261 |
| 555 | 20240306 | 104000 | 20490899450 | 49050 | 49100 | 49200 | 49000 | 1468 |
| 556 | 20240306 | 103900 | 20418875300 | 49100 | 49200 | 49250 | 49050 | 875 |
| 557 | 20240306 | 103800 | 20375852550 | 49150 | 49100 | 49150 | 49050 | 695 |
| 558 | 20240306 | 103700 | 20341714250 | 49150 | 49000 | 49150 | 48950 | 990 |
| 559 | 20240306 | 103600 | 20293191450 | 49050 | 49150 | 49250 | 49000 | 1212 |
| 560 | 20240306 | 103500 | 20233710500 | 49100 | 49050 | 49150 | 48950 | 5880 |
| 561 | 20240306 | 103400 | 19945643750 | 49050 | 49100 | 49150 | 49050 | 890 |
| 562 | 20240306 | 103300 | 19901962350 | 49150 | 49100 | 49250 | 49100 | 875 |
| 563 | 20240306 | 103200 | 19858963450 | 49100 | 49200 | 49200 | 49100 | 662 |
| 564 | 20240306 | 103100 | 19826424300 | 49200 | 49250 | 49250 | 49200 | 1663 |
| 565 | 20240306 | 103000 | 19744597450 | 49200 | 49100 | 49250 | 49100 | 961 |
| 566 | 20240306 | 102900 | 19697332600 | 49150 | 49050 | 49150 | 49050 | 1084 |
| 567 | 20240306 | 102800 | 19644116300 | 49100 | 49150 | 49150 | 49050 | 2137 |
| 568 | 20240306 | 102700 | 19539266050 | 49150 | 49300 | 49300 | 49150 | 1465 |
| 569 | 20240306 | 102600 | 19467198050 | 49300 | 49300 | 49400 | 49300 | 920 |
| 570 | 20240306 | 102500 | 19421819900 | 49300 | 49400 | 49450 | 49200 | 2022 |
| 571 | 20240306 | 102400 | 19322122000 | 49450 | 49400 | 49500 | 49350 | 1463 |
| 572 | 20240306 | 102300 | 19249816050 | 49400 | 49500 | 49550 | 49400 | 927 |
| 573 | 20240306 | 102200 | 19203958050 | 49500 | 49550 | 49550 | 49450 | 1122 |
| 574 | 20240306 | 102100 | 19148412750 | 49550 | 49450 | 49550 | 49450 | 1663 |
| 575 | 20240306 | 102000 | 19066095400 | 49500 | 49400 | 49500 | 49400 | 426 |
| 576 | 20240306 | 101900 | 19045032650 | 49400 | 49450 | 49500 | 49350 | 961 |
| 577 | 20240306 | 101800 | 18997533600 | 49500 | 49250 | 49600 | 49200 | 2374 |
| 578 | 20240306 | 101700 | 18880150250 | 49300 | 49200 | 49300 | 49150 | 1695 |
| 579 | 20240306 | 101600 | 18796740100 | 49200 | 49150 | 49250 | 49100 | 445 |
| 580 | 20240306 | 101500 | 18774856750 | 49150 | 49050 | 49300 | 49000 | 1366 |
| 581 | 20240306 | 101400 | 18707698050 | 49100 | 49150 | 49250 | 49100 | 569 |
| 582 | 20240306 | 101300 | 18679739500 | 49100 | 49200 | 49250 | 49100 | 342 |
| 583 | 20240306 | 101200 | 18662923350 | 49200 | 49100 | 49200 | 49050 | 1247 |
| 584 | 20240306 | 101100 | 18601686600 | 49200 | 49300 | 49300 | 49150 | 858 |
| 585 | 20240306 | 101000 | 18559483600 | 49300 | 49400 | 49400 | 49300 | 834 |
| 586 | 20240306 | 100900 | 18518333600 | 49400 | 49450 | 49550 | 49350 | 1255 |
| 587 | 20240306 | 100800 | 18456286750 | 49400 | 49300 | 49450 | 49250 | 2129 |
| 588 | 20240306 | 100700 | 18351179900 | 49250 | 49100 | 49300 | 49100 | 2509 |
| 589 | 20240306 | 100600 | 18227840800 | 49100 | 49050 | 49150 | 49050 | 497 |
| 590 | 20240306 | 100500 | 18203445450 | 49100 | 49150 | 49150 | 49050 | 1008 |
| 591 | 20240306 | 100400 | 18153955000 | 49100 | 49050 | 49150 | 49050 | 1476 |
| 592 | 20240306 | 100300 | 18081518300 | 49100 | 48850 | 49100 | 48850 | 1597 |
| 593 | 20240306 | 100200 | 18003317850 | 48850 | 48800 | 48900 | 48800 | 978 |
| 594 | 20240306 | 100100 | 17955551550 | 48850 | 48850 | 48900 | 48700 | 2798 |
| 595 | 20240306 | 100000 | 17819045950 | 48850 | 48800 | 48950 | 48750 | 792 |
| 596 | 20240306 | 095900 | 17780361400 | 48750 | 48800 | 48950 | 48700 | 1599 |
| 597 | 20240306 | 095800 | 17702372800 | 48700 | 48900 | 48950 | 48700 | 6101 |
| 598 | 20240306 | 095700 | 17404576800 | 48900 | 48900 | 48950 | 48850 | 1001 |
| 599 | 20240306 | 095600 | 17355618650 | 48850 | 48900 | 48950 | 48850 | 1199 |
| 600 | 20240306 | 095500 | 17296996000 | 48900 | 49050 | 49150 | 48750 | 8047 |
| 601 | 20240306 | 095400 | 16903662950 | 49050 | 49250 | 49350 | 49050 | 3875 |
| 602 | 20240306 | 095300 | 16713138500 | 49250 | 49350 | 49350 | 49200 | 2312 |
| 603 | 20240306 | 095200 | 16599187200 | 49350 | 49650 | 49700 | 49350 | 3769 |
| 604 | 20240306 | 095100 | 16412568900 | 49600 | 49750 | 49800 | 49550 | 3194 |
| 605 | 20240306 | 095000 | 16253786500 | 49700 | 49600 | 49800 | 49600 | 2026 |
| 606 | 20240306 | 094900 | 16153094050 | 49600 | 49500 | 49600 | 49450 | 1635 |
| 607 | 20240306 | 094800 | 16072088750 | 49500 | 49450 | 49650 | 49250 | 2595 |
| 608 | 20240306 | 094700 | 15943507250 | 49200 | 49150 | 49500 | 49150 | 1778 |
| 609 | 20240306 | 094600 | 15855934900 | 49200 | 49300 | 49350 | 49100 | 975 |
| 610 | 20240306 | 094500 | 15807980700 | 49300 | 49050 | 49300 | 49050 | 1873 |
| 611 | 20240306 | 094400 | 15715958800 | 49050 | 49150 | 49150 | 49000 | 3473 |
| 612 | 20240306 | 094300 | 15545492250 | 49150 | 49200 | 49250 | 49150 | 1916 |
| 613 | 20240306 | 094200 | 15451291950 | 49250 | 49450 | 49450 | 49200 | 4964 |
| 614 | 20240306 | 094100 | 15206424700 | 49400 | 49350 | 49500 | 49350 | 1106 |
| 615 | 20240306 | 094000 | 15151790850 | 49350 | 49500 | 49500 | 49300 | 1022 |
| 616 | 20240306 | 093900 | 15101259350 | 49500 | 49550 | 49650 | 49300 | 6227 |
| 617 | 20240306 | 093800 | 14793485950 | 49600 | 49550 | 49650 | 49550 | 3789 |
| 618 | 20240306 | 093700 | 14605516550 | 49550 | 49300 | 49550 | 49250 | 2619 |
| 619 | 20240306 | 093600 | 14476018550 | 49300 | 49300 | 49300 | 49100 | 1443 |
| 620 | 20240306 | 093500 | 14404994250 | 49200 | 49450 | 49650 | 49200 | 4854 |
| 621 | 20240306 | 093400 | 14164917950 | 49450 | 48900 | 49450 | 48900 | 3954 |
| 622 | 20240306 | 093300 | 13970307200 | 48900 | 48850 | 48950 | 48850 | 1013 |
| 623 | 20240306 | 093200 | 13920771150 | 48850 | 48800 | 48850 | 48750 | 721 |
| 624 | 20240306 | 093100 | 13885585750 | 48850 | 49000 | 49000 | 48750 | 3374 |
| 625 | 20240306 | 093000 | 13720805650 | 49000 | 49000 | 49200 | 48950 | 2422 |
| 626 | 20240306 | 092900 | 13601960050 | 49100 | 49250 | 49350 | 49000 | 3401 |
| 627 | 20240306 | 092800 | 13434847250 | 49250 | 49200 | 49300 | 49000 | 4080 |
| 628 | 20240306 | 092700 | 13234251850 | 49150 | 48950 | 49200 | 48950 | 1788 |
| 629 | 20240306 | 092600 | 13146444500 | 48900 | 48650 | 49050 | 48650 | 1505 |
| 630 | 20240306 | 092500 | 13072879950 | 48650 | 49150 | 49200 | 48600 | 9241 |
| 631 | 20240306 | 092400 | 12621745650 | 49100 | 48850 | 49200 | 48800 | 6381 |
| 632 | 20240306 | 092300 | 12308938950 | 48850 | 48900 | 48900 | 48750 | 1673 |
| 633 | 20240306 | 092200 | 12227206500 | 48900 | 48650 | 49000 | 48650 | 7932 |
| 634 | 20240306 | 092100 | 11840294800 | 48650 | 48400 | 48800 | 48400 | 8248 |
| 635 | 20240306 | 092000 | 11438248250 | 48500 | 47900 | 48800 | 47800 | 11910 |
| 636 | 20240306 | 091900 | 10862728100 | 47800 | 47950 | 48200 | 47750 | 11486 |
| 637 | 20240306 | 091800 | 10312554700 | 48150 | 48150 | 48200 | 47800 | 14395 |
| 638 | 20240306 | 091700 | 9621785650 | 48150 | 48100 | 48200 | 47850 | 21466 |
| 639 | 20240306 | 091600 | 8591018850 | 48100 | 48800 | 48800 | 48050 | 18498 |
| 640 | 20240306 | 091500 | 7695835800 | 48800 | 48700 | 49050 | 48650 | 4977 |
| 641 | 20240306 | 091400 | 7452890700 | 48750 | 48750 | 48900 | 48650 | 3118 |
| 642 | 20240306 | 091300 | 7300847600 | 48750 | 48750 | 48800 | 48650 | 2624 |
| 643 | 20240306 | 091200 | 7173032400 | 48800 | 48600 | 48900 | 48500 | 5074 |
| 644 | 20240306 | 091100 | 6926392050 | 48550 | 48550 | 48900 | 48450 | 9745 |
| 645 | 20240306 | 091000 | 6453311150 | 48550 | 48700 | 48750 | 48500 | 11057 |
| 646 | 20240306 | 090900 | 5916207800 | 48700 | 48700 | 48800 | 48600 | 6194 |
| 647 | 20240306 | 090800 | 5614582700 | 48650 | 48950 | 49000 | 48650 | 7393 |
| 648 | 20240306 | 090700 | 5253747000 | 48950 | 49500 | 49700 | 48850 | 19539 |
| 649 | 20240306 | 090600 | 4292331450 | 49600 | 49600 | 49900 | 49500 | 4257 |
| 650 | 20240306 | 090500 | 4080986000 | 49550 | 49650 | 49800 | 49400 | 7011 |
| 651 | 20240306 | 090400 | 3733451250 | 49650 | 49900 | 50200 | 49650 | 12609 |
| 652 | 20240306 | 090300 | 3103344750 | 49750 | 49800 | 49950 | 49550 | 4978 |
| 653 | 20240306 | 090200 | 2856040950 | 49850 | 49450 | 49900 | 49400 | 7781 |
| 654 | 20240306 | 090100 | 2470117250 | 49500 | 49300 | 49950 | 49050 | 14854 |
| 655 | 20240306 | 090000 | 1732880100 | 49000 | 49350 | 49550 | 48950 | 33389 |