36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 200700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 3 | 20240306 | 200600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240306 | 200500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240306 | 200400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240306 | 200300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240306 | 200200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240306 | 200100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240306 | 200000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240306 | 195900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240306 | 195800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240306 | 195700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240306 | 195600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240306 | 195500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240306 | 195400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240306 | 195300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240306 | 195200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240306 | 195100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240306 | 195000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240306 | 194900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240306 | 194800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240306 | 194700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240306 | 194600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240306 | 194500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240306 | 194400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240306 | 194300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240306 | 194200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240306 | 194100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240306 | 194000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240306 | 193900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240306 | 193800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240306 | 193700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 33 | 20240306 | 193600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240306 | 193500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240306 | 193400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240306 | 193300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240306 | 193200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240306 | 193100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240306 | 193000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240306 | 192900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240306 | 192800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240306 | 192700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240306 | 192600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240306 | 192500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240306 | 192400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240306 | 192300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240306 | 192200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240306 | 192100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240306 | 192000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240306 | 191900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240306 | 191800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240306 | 191700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240306 | 191600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240306 | 191500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240306 | 191400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240306 | 191300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240306 | 191200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240306 | 191100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240306 | 191000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240306 | 190900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240306 | 190800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240306 | 190700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 63 | 20240306 | 190600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240306 | 190500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240306 | 190400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240306 | 190300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240306 | 190200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240306 | 190100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240306 | 190000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240306 | 185900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240306 | 185800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240306 | 185700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240306 | 185600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240306 | 185500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240306 | 185400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240306 | 185300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240306 | 185200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240306 | 185100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240306 | 185000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240306 | 184900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240306 | 184800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240306 | 184700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240306 | 184600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240306 | 184500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240306 | 184400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240306 | 184300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240306 | 184200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240306 | 184100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240306 | 184000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240306 | 183900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240306 | 183800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240306 | 183700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 93 | 20240306 | 183600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240306 | 183500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240306 | 183400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240306 | 183300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240306 | 183200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240306 | 183100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240306 | 183000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240306 | 182900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240306 | 182800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240306 | 182700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240306 | 182600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240306 | 182500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240306 | 182400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240306 | 182300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240306 | 182200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240306 | 182100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240306 | 182000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240306 | 181900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240306 | 181800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240306 | 181700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240306 | 181600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240306 | 181500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240306 | 181400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240306 | 181300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240306 | 181200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240306 | 181100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240306 | 181000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240306 | 180900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240306 | 180800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240306 | 180700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 123 | 20240306 | 180600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240306 | 180500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240306 | 180400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240306 | 180300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240306 | 180200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240306 | 180100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240306 | 180000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240306 | 175900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240306 | 175800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240306 | 175700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240306 | 175600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240306 | 175500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240306 | 175400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240306 | 175300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240306 | 175200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240306 | 175100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240306 | 175000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240306 | 174900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240306 | 174800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240306 | 174700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240306 | 174600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240306 | 174500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240306 | 174400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240306 | 174300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240306 | 174200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240306 | 174100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240306 | 174000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240306 | 173900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240306 | 173800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240306 | 173700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 153 | 20240306 | 173600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240306 | 173500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240306 | 173400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240306 | 173300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240306 | 173200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240306 | 173100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240306 | 173000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240306 | 172900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240306 | 172800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240306 | 172700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240306 | 172600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240306 | 172500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240306 | 172400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240306 | 172300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240306 | 172200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240306 | 172100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240306 | 172000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240306 | 171900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240306 | 171800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240306 | 171700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240306 | 171600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240306 | 171500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240306 | 171400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240306 | 171300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240306 | 171200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240306 | 171100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240306 | 171000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240306 | 170900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240306 | 170800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240306 | 170700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 183 | 20240306 | 170600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240306 | 170500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240306 | 170400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240306 | 170300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240306 | 170200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240306 | 170100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240306 | 170000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240306 | 165900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240306 | 165800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240306 | 165700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240306 | 165600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240306 | 165500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240306 | 165400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240306 | 165300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240306 | 165200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240306 | 165100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240306 | 165000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240306 | 164900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240306 | 164800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240306 | 164700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240306 | 164600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240306 | 164500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240306 | 164400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240306 | 164300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240306 | 164200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240306 | 164100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240306 | 164000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240306 | 163900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240306 | 163800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240306 | 163700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 213 | 20240306 | 163600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240306 | 163500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240306 | 163400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240306 | 163300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240306 | 163200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240306 | 163100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240306 | 163000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240306 | 162900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240306 | 162800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240306 | 162700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240306 | 162600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240306 | 162500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240306 | 162400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240306 | 162300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20240306 | 162200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20240306 | 162100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20240306 | 162000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20240306 | 161900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20240306 | 161800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20240306 | 161700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20240306 | 161600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20240306 | 161500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20240306 | 161400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20240306 | 161300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20240306 | 161200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20240306 | 161100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20240306 | 161000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20240306 | 160900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20240306 | 160800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20240306 | 160700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 243 | 20240306 | 160600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20240306 | 160500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20240306 | 160400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20240306 | 160300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20240306 | 160200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20240306 | 160100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20240306 | 160000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20240306 | 155900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20240306 | 155800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20240306 | 155700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20240306 | 155600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20240306 | 155500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20240306 | 155400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20240306 | 155300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20240306 | 155200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20240306 | 155100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 259 | 20240306 | 155000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 260 | 20240306 | 154900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 261 | 20240306 | 154800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 262 | 20240306 | 154700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 263 | 20240306 | 154600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 264 | 20240306 | 154500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 265 | 20240306 | 154400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 266 | 20240306 | 154300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 267 | 20240306 | 154200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 268 | 20240306 | 154100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 269 | 20240306 | 154000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 270 | 20240306 | 153900 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 271 | 20240306 | 153800 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 272 | 20240306 | 153700 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 273 | 20240306 | 153600 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 274 | 20240306 | 153500 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 275 | 20240306 | 153400 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 276 | 20240306 | 153300 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 277 | 20240306 | 153200 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 278 | 20240306 | 153100 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 279 | 20240306 | 153000 | 17475935650 | 44450 | 44450 | 44450 | 44450 | 7642 |
| 280 | 20240306 | 152900 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 281 | 20240306 | 152800 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 282 | 20240306 | 152700 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 283 | 20240306 | 152600 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 284 | 20240306 | 152500 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 285 | 20240306 | 152400 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 286 | 20240306 | 152300 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 287 | 20240306 | 152200 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 288 | 20240306 | 152100 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 289 | 20240306 | 152000 | 17136248750 | 44450 | 44450 | 44450 | 44450 | 0 |
| 290 | 20240306 | 151900 | 17136248750 | 44450 | 44400 | 44500 | 44350 | 599 |
| 291 | 20240306 | 151800 | 17109653000 | 44500 | 44400 | 44500 | 44400 | 959 |
| 292 | 20240306 | 151700 | 17067017700 | 44400 | 44350 | 44500 | 44350 | 848 |
| 293 | 20240306 | 151600 | 17029358550 | 44350 | 44350 | 44500 | 44350 | 868 |
| 294 | 20240306 | 151500 | 16990802050 | 44350 | 44350 | 44400 | 44300 | 722 |
| 295 | 20240306 | 151400 | 16958781000 | 44500 | 44350 | 44500 | 44300 | 1122 |
| 296 | 20240306 | 151300 | 16908989300 | 44300 | 44300 | 44450 | 44300 | 649 |
| 297 | 20240306 | 151200 | 16880195100 | 44300 | 44300 | 44350 | 44250 | 649 |
| 298 | 20240306 | 151100 | 16851445400 | 44300 | 44250 | 44300 | 44200 | 681 |
| 299 | 20240306 | 151000 | 16821307800 | 44300 | 44300 | 44350 | 44300 | 697 |
| 300 | 20240306 | 150900 | 16790422050 | 44300 | 44400 | 44400 | 44300 | 846 |
| 301 | 20240306 | 150800 | 16752902650 | 44350 | 44350 | 44400 | 44300 | 853 |
| 302 | 20240306 | 150700 | 16715085550 | 44350 | 44350 | 44400 | 44300 | 745 |
| 303 | 20240306 | 150600 | 16682040900 | 44300 | 44300 | 44350 | 44250 | 849 |
| 304 | 20240306 | 150500 | 16644429550 | 44250 | 44250 | 44350 | 44250 | 722 |
| 305 | 20240306 | 150400 | 16612461200 | 44300 | 44250 | 44300 | 44200 | 1232 |
| 306 | 20240306 | 150300 | 16557919250 | 44250 | 44250 | 44300 | 44200 | 878 |
| 307 | 20240306 | 150200 | 16519054650 | 44250 | 44250 | 44300 | 44200 | 935 |
| 308 | 20240306 | 150100 | 16477667000 | 44250 | 44200 | 44300 | 44200 | 1510 |
| 309 | 20240306 | 150000 | 16410834050 | 44200 | 44250 | 44300 | 44200 | 546 |
| 310 | 20240306 | 145900 | 16386688050 | 44300 | 44300 | 44450 | 44250 | 1994 |
| 311 | 20240306 | 145800 | 16298341150 | 44350 | 44350 | 44400 | 44300 | 528 |
| 312 | 20240306 | 145700 | 16274933750 | 44350 | 44300 | 44350 | 44300 | 570 |
| 313 | 20240306 | 145600 | 16249680950 | 44350 | 44350 | 44400 | 44300 | 897 |
| 314 | 20240306 | 145500 | 16209922150 | 44350 | 44350 | 44450 | 44300 | 791 |
| 315 | 20240306 | 145400 | 16174833750 | 44350 | 44300 | 44350 | 44300 | 3072 |
| 316 | 20240306 | 145300 | 16038732650 | 44300 | 44450 | 44450 | 44300 | 3515 |
| 317 | 20240306 | 145200 | 15882823000 | 44450 | 44500 | 44500 | 44450 | 1769 |
| 318 | 20240306 | 145100 | 15804179600 | 44450 | 44400 | 44500 | 44400 | 1217 |
| 319 | 20240306 | 145000 | 15750100550 | 44400 | 44450 | 44450 | 44400 | 528 |
| 320 | 20240306 | 144900 | 15726653900 | 44450 | 44400 | 44500 | 44400 | 953 |
| 321 | 20240306 | 144800 | 15684315450 | 44450 | 44450 | 44500 | 44400 | 897 |
| 322 | 20240306 | 144700 | 15644436350 | 44450 | 44400 | 44450 | 44400 | 310 |
| 323 | 20240306 | 144600 | 15630664750 | 44400 | 44450 | 44450 | 44400 | 268 |
| 324 | 20240306 | 144500 | 15618753450 | 44450 | 44400 | 44450 | 44350 | 1157 |
| 325 | 20240306 | 144400 | 15567376850 | 44450 | 44400 | 44450 | 44400 | 413 |
| 326 | 20240306 | 144300 | 15549026250 | 44350 | 44400 | 44400 | 44350 | 540 |
| 327 | 20240306 | 144200 | 15525053550 | 44400 | 44400 | 44450 | 44350 | 412 |
| 328 | 20240306 | 144100 | 15506758050 | 44400 | 44350 | 44450 | 44300 | 1937 |
| 329 | 20240306 | 144000 | 15420738650 | 44350 | 44300 | 44350 | 44300 | 365 |
| 330 | 20240306 | 143900 | 15404564500 | 44300 | 44300 | 44350 | 44300 | 294 |
| 331 | 20240306 | 143800 | 15391530600 | 44350 | 44350 | 44400 | 44300 | 720 |
| 332 | 20240306 | 143700 | 15359614100 | 44350 | 44400 | 44400 | 44350 | 2049 |
| 333 | 20240306 | 143600 | 15268737500 | 44350 | 44400 | 44400 | 44350 | 312 |
| 334 | 20240306 | 143500 | 15254892200 | 44350 | 44350 | 44400 | 44350 | 1032 |
| 335 | 20240306 | 143400 | 15209116700 | 44350 | 44350 | 44400 | 44350 | 413 |
| 336 | 20240306 | 143300 | 15190783300 | 44350 | 44350 | 44400 | 44350 | 591 |
| 337 | 20240306 | 143200 | 15164562800 | 44450 | 44500 | 44500 | 44350 | 6995 |
| 338 | 20240306 | 143100 | 14853795950 | 44500 | 44500 | 44500 | 44450 | 132 |
| 339 | 20240306 | 143000 | 14847924500 | 44500 | 44500 | 44500 | 44450 | 544 |
| 340 | 20240306 | 142900 | 14823722650 | 44500 | 44550 | 44550 | 44450 | 1585 |
| 341 | 20240306 | 142800 | 14753186000 | 44550 | 44550 | 44550 | 44500 | 187 |
| 342 | 20240306 | 142700 | 14744860800 | 44550 | 44500 | 44600 | 44500 | 324 |
| 343 | 20240306 | 142600 | 14730426850 | 44550 | 44550 | 44600 | 44500 | 294 |
| 344 | 20240306 | 142500 | 14717330650 | 44550 | 44550 | 44600 | 44500 | 1344 |
| 345 | 20240306 | 142400 | 14657464550 | 44550 | 44500 | 44550 | 44500 | 896 |
| 346 | 20240306 | 142300 | 14617583300 | 44550 | 44500 | 44550 | 44450 | 326 |
| 347 | 20240306 | 142200 | 14603080250 | 44500 | 44500 | 44550 | 44500 | 340 |
| 348 | 20240306 | 142100 | 14587942400 | 44500 | 44550 | 44550 | 44500 | 107 |
| 349 | 20240306 | 142000 | 14583177800 | 44550 | 44450 | 44550 | 44450 | 943 |
| 350 | 20240306 | 141900 | 14541219850 | 44450 | 44500 | 44500 | 44450 | 1190 |
| 351 | 20240306 | 141800 | 14488273750 | 44500 | 44500 | 44500 | 44450 | 533 |
| 352 | 20240306 | 141700 | 14464573200 | 44500 | 44450 | 44500 | 44450 | 499 |
| 353 | 20240306 | 141600 | 14442371350 | 44500 | 44550 | 44550 | 44500 | 788 |
| 354 | 20240306 | 141500 | 14407284200 | 44550 | 44550 | 44550 | 44500 | 300 |
| 355 | 20240306 | 141400 | 14393924700 | 44550 | 44550 | 44550 | 44500 | 282 |
| 356 | 20240306 | 141300 | 14381366050 | 44550 | 44600 | 44600 | 44500 | 252 |
| 357 | 20240306 | 141200 | 14370138650 | 44600 | 44550 | 44600 | 44550 | 299 |
| 358 | 20240306 | 141100 | 14356810650 | 44550 | 44550 | 44550 | 44500 | 321 |
| 359 | 20240306 | 141000 | 14342513500 | 44500 | 44600 | 44600 | 44500 | 533 |
| 360 | 20240306 | 140900 | 14318781250 | 44600 | 44600 | 44600 | 44500 | 137 |
| 361 | 20240306 | 140800 | 14312675800 | 44600 | 44550 | 44600 | 44550 | 862 |
| 362 | 20240306 | 140700 | 14274254900 | 44550 | 44550 | 44550 | 44450 | 488 |
| 363 | 20240306 | 140600 | 14252540550 | 44550 | 44550 | 44550 | 44450 | 380 |
| 364 | 20240306 | 140500 | 14235626700 | 44550 | 44550 | 44550 | 44450 | 577 |
| 365 | 20240306 | 140400 | 14209952450 | 44550 | 44550 | 44600 | 44500 | 368 |
| 366 | 20240306 | 140300 | 14193562200 | 44550 | 44600 | 44600 | 44450 | 1644 |
| 367 | 20240306 | 140200 | 14120428400 | 44600 | 44550 | 44600 | 44500 | 229 |
| 368 | 20240306 | 140100 | 14110225050 | 44550 | 44600 | 44600 | 44550 | 212 |
| 369 | 20240306 | 140000 | 14100777100 | 44600 | 44550 | 44600 | 44500 | 402 |
| 370 | 20240306 | 135900 | 14082872850 | 44550 | 44550 | 44550 | 44500 | 229 |
| 371 | 20240306 | 135800 | 14072679200 | 44500 | 44550 | 44600 | 44500 | 504 |
| 372 | 20240306 | 135700 | 14050224200 | 44550 | 44550 | 44600 | 44500 | 119 |
| 373 | 20240306 | 135600 | 14044923250 | 44550 | 44600 | 44600 | 44500 | 377 |
| 374 | 20240306 | 135500 | 14028133050 | 44600 | 44550 | 44600 | 44500 | 244 |
| 375 | 20240306 | 135400 | 14017266150 | 44550 | 44500 | 44550 | 44500 | 449 |
| 376 | 20240306 | 135300 | 13997278150 | 44500 | 44550 | 44550 | 44450 | 473 |
| 377 | 20240306 | 135200 | 13976227100 | 44550 | 44600 | 44600 | 44500 | 218 |
| 378 | 20240306 | 135100 | 13966524550 | 44500 | 44600 | 44600 | 44500 | 359 |
| 379 | 20240306 | 135000 | 13950528800 | 44550 | 44550 | 44600 | 44500 | 431 |
| 380 | 20240306 | 134900 | 13931337000 | 44550 | 44550 | 44600 | 44500 | 140 |
| 381 | 20240306 | 134800 | 13925105600 | 44550 | 44550 | 44600 | 44500 | 827 |
| 382 | 20240306 | 134700 | 13888291050 | 44550 | 44550 | 44600 | 44550 | 275 |
| 383 | 20240306 | 134600 | 13876030550 | 44600 | 44500 | 44600 | 44500 | 773 |
| 384 | 20240306 | 134500 | 13841624250 | 44500 | 44500 | 44500 | 44450 | 157 |
| 385 | 20240306 | 134400 | 13834641250 | 44500 | 44500 | 44550 | 44450 | 2863 |
| 386 | 20240306 | 134300 | 13707239750 | 44500 | 44550 | 44550 | 44500 | 611 |
| 387 | 20240306 | 134200 | 13680045750 | 44550 | 44600 | 44650 | 44500 | 2048 |
| 388 | 20240306 | 134100 | 13588794200 | 44600 | 44800 | 44800 | 44600 | 2420 |
| 389 | 20240306 | 134000 | 13480700950 | 44800 | 44900 | 44900 | 44750 | 3814 |
| 390 | 20240306 | 133900 | 13309633600 | 44900 | 44850 | 44950 | 44850 | 7861 |
| 391 | 20240306 | 133800 | 12956644350 | 44800 | 44800 | 44850 | 44750 | 4668 |
| 392 | 20240306 | 133700 | 12747439950 | 44800 | 44800 | 44800 | 44750 | 2120 |
| 393 | 20240306 | 133600 | 12652469950 | 44800 | 44750 | 44800 | 44700 | 847 |
| 394 | 20240306 | 133500 | 12614546500 | 44750 | 44700 | 44750 | 44700 | 2317 |
| 395 | 20240306 | 133400 | 12510868500 | 44750 | 44650 | 44750 | 44650 | 3045 |
| 396 | 20240306 | 133300 | 12374777100 | 44650 | 44700 | 44700 | 44650 | 63 |
| 397 | 20240306 | 133200 | 12371961700 | 44650 | 44600 | 44700 | 44550 | 2483 |
| 398 | 20240306 | 133100 | 12261091550 | 44650 | 44600 | 44650 | 44600 | 216 |
| 399 | 20240306 | 133000 | 12251448750 | 44650 | 44650 | 44650 | 44600 | 706 |
| 400 | 20240306 | 132900 | 12219937850 | 44650 | 44600 | 44650 | 44550 | 778 |
| 401 | 20240306 | 132800 | 12185238950 | 44600 | 44600 | 44650 | 44600 | 954 |
| 402 | 20240306 | 132700 | 12142674450 | 44600 | 44600 | 44650 | 44600 | 358 |
| 403 | 20240306 | 132600 | 12126702650 | 44650 | 44650 | 44700 | 44600 | 1033 |
| 404 | 20240306 | 132500 | 12080574650 | 44650 | 44650 | 44700 | 44600 | 1671 |
| 405 | 20240306 | 132400 | 12005971250 | 44600 | 44500 | 44650 | 44500 | 1546 |
| 406 | 20240306 | 132300 | 11937013650 | 44550 | 44450 | 44600 | 44450 | 20231 |
| 407 | 20240306 | 132200 | 11036477050 | 44450 | 44500 | 44500 | 44450 | 364 |
| 408 | 20240306 | 132100 | 11020287700 | 44500 | 44450 | 44500 | 44450 | 191 |
| 409 | 20240306 | 132000 | 11011796450 | 44450 | 44450 | 44450 | 44400 | 336 |
| 410 | 20240306 | 131900 | 10996869350 | 44450 | 44450 | 44500 | 44400 | 843 |
| 411 | 20240306 | 131800 | 10959385600 | 44450 | 44500 | 44500 | 44450 | 408 |
| 412 | 20240306 | 131700 | 10941236650 | 44500 | 44450 | 44500 | 44400 | 1254 |
| 413 | 20240306 | 131600 | 10885495700 | 44450 | 44450 | 44500 | 44450 | 1076 |
| 414 | 20240306 | 131500 | 10837666550 | 44450 | 44450 | 44500 | 44400 | 965 |
| 415 | 20240306 | 131400 | 10794771350 | 44450 | 44450 | 44450 | 44400 | 585 |
| 416 | 20240306 | 131300 | 10768770050 | 44450 | 44500 | 44500 | 44400 | 857 |
| 417 | 20240306 | 131200 | 10730662650 | 44500 | 44450 | 44500 | 44400 | 5010 |
| 418 | 20240306 | 131100 | 10507964900 | 44450 | 44450 | 44450 | 44400 | 309 |
| 419 | 20240306 | 131000 | 10494230450 | 44450 | 44400 | 44450 | 44300 | 2450 |
| 420 | 20240306 | 130900 | 10385512700 | 44400 | 44350 | 44400 | 44350 | 1045 |
| 421 | 20240306 | 130800 | 10339160450 | 44400 | 44400 | 44400 | 44350 | 847 |
| 422 | 20240306 | 130700 | 10301589600 | 44400 | 44350 | 44400 | 44350 | 418 |
| 423 | 20240306 | 130600 | 10283035300 | 44350 | 44400 | 44400 | 44350 | 1453 |
| 424 | 20240306 | 130500 | 10218563900 | 44350 | 44400 | 44400 | 44350 | 166 |
| 425 | 20240306 | 130400 | 10211200200 | 44350 | 44450 | 44450 | 44350 | 630 |
| 426 | 20240306 | 130300 | 10183228550 | 44400 | 44450 | 44450 | 44400 | 137 |
| 427 | 20240306 | 130200 | 10177144200 | 44450 | 44450 | 44450 | 44400 | 609 |
| 428 | 20240306 | 130100 | 10150077200 | 44450 | 44450 | 44500 | 44450 | 1672 |
| 429 | 20240306 | 130000 | 10075738950 | 44500 | 44500 | 44500 | 44450 | 716 |
| 430 | 20240306 | 125900 | 10043898450 | 44500 | 44450 | 44500 | 44450 | 5209 |
| 431 | 20240306 | 125800 | 9812343100 | 44450 | 44400 | 44450 | 44350 | 3134 |
| 432 | 20240306 | 125700 | 9673159700 | 44350 | 44350 | 44400 | 44350 | 1389 |
| 433 | 20240306 | 125600 | 9611555000 | 44350 | 44350 | 44400 | 44350 | 108 |
| 434 | 20240306 | 125500 | 9606762650 | 44350 | 44350 | 44400 | 44350 | 542 |
| 435 | 20240306 | 125400 | 9582705800 | 44400 | 44350 | 44400 | 44350 | 196 |
| 436 | 20240306 | 125300 | 9574012450 | 44400 | 44350 | 44400 | 44350 | 425 |
| 437 | 20240306 | 125200 | 9555159800 | 44400 | 44350 | 44400 | 44350 | 137 |
| 438 | 20240306 | 125100 | 9549080150 | 44350 | 44400 | 44400 | 44350 | 334 |
| 439 | 20240306 | 125000 | 9534264950 | 44350 | 44350 | 44400 | 44350 | 306 |
| 440 | 20240306 | 124900 | 9520693150 | 44400 | 44400 | 44400 | 44350 | 452 |
| 441 | 20240306 | 124800 | 9500626950 | 44350 | 44350 | 44400 | 44350 | 1639 |
| 442 | 20240306 | 124700 | 9427868750 | 44350 | 44400 | 44400 | 44350 | 824 |
| 443 | 20240306 | 124600 | 9391303750 | 44400 | 44350 | 44400 | 44350 | 269 |
| 444 | 20240306 | 124500 | 9379365200 | 44350 | 44350 | 44400 | 44350 | 417 |
| 445 | 20240306 | 124400 | 9360868900 | 44400 | 44400 | 44400 | 44350 | 585 |
| 446 | 20240306 | 124300 | 9334900550 | 44400 | 44400 | 44400 | 44350 | 100 |
| 447 | 20240306 | 124200 | 9330462700 | 44400 | 44350 | 44450 | 44350 | 788 |
| 448 | 20240306 | 124100 | 9295473950 | 44400 | 44400 | 44450 | 44400 | 1109 |
| 449 | 20240306 | 124000 | 9246217750 | 44450 | 44400 | 44450 | 44400 | 1020 |
| 450 | 20240306 | 123900 | 9200928350 | 44400 | 44400 | 44450 | 44400 | 1835 |
| 451 | 20240306 | 123800 | 9119388950 | 44400 | 44350 | 44400 | 44350 | 2910 |
| 452 | 20240306 | 123700 | 8990190150 | 44350 | 44350 | 44400 | 44350 | 786 |
| 453 | 20240306 | 123600 | 8955309650 | 44400 | 44300 | 44400 | 44300 | 1603 |
| 454 | 20240306 | 123500 | 8884209300 | 44350 | 44300 | 44350 | 44300 | 940 |
| 455 | 20240306 | 123400 | 8842538400 | 44300 | 44350 | 44350 | 44300 | 382 |
| 456 | 20240306 | 123300 | 8825598250 | 44350 | 44150 | 44350 | 44150 | 16149 |
| 457 | 20240306 | 123200 | 8111162000 | 44150 | 44100 | 44200 | 44100 | 3889 |
| 458 | 20240306 | 123100 | 7939511150 | 44150 | 44100 | 44200 | 44100 | 3514 |
| 459 | 20240306 | 123000 | 7784415950 | 44150 | 44150 | 44150 | 44100 | 142 |
| 460 | 20240306 | 122900 | 7778149900 | 44150 | 44150 | 44150 | 44100 | 215 |
| 461 | 20240306 | 122800 | 7768659100 | 44150 | 44100 | 44150 | 44050 | 1654 |
| 462 | 20240306 | 122700 | 7695682450 | 44050 | 44100 | 44100 | 44050 | 118 |
| 463 | 20240306 | 122600 | 7690481700 | 44100 | 44100 | 44100 | 44050 | 601 |
| 464 | 20240306 | 122500 | 7664004000 | 44100 | 44100 | 44100 | 44050 | 2127 |
| 465 | 20240306 | 122400 | 7570204300 | 44100 | 44050 | 44100 | 44050 | 82 |
| 466 | 20240306 | 122300 | 7566591650 | 44050 | 44100 | 44100 | 44050 | 596 |
| 467 | 20240306 | 122200 | 7540336850 | 44050 | 44050 | 44100 | 44050 | 1182 |
| 468 | 20240306 | 122100 | 7488267300 | 44100 | 44100 | 44100 | 44050 | 149 |
| 469 | 20240306 | 122000 | 7481700200 | 44100 | 44100 | 44100 | 44050 | 355 |
| 470 | 20240306 | 121900 | 7466049150 | 44100 | 44100 | 44100 | 44050 | 329 |
| 471 | 20240306 | 121800 | 7451541200 | 44100 | 44050 | 44100 | 44050 | 246 |
| 472 | 20240306 | 121700 | 7440696350 | 44050 | 44050 | 44050 | 44000 | 100 |
| 473 | 20240306 | 121600 | 7436294350 | 44050 | 44050 | 44050 | 44000 | 134 |
| 474 | 20240306 | 121500 | 7430392700 | 44050 | 44050 | 44050 | 44000 | 73 |
| 475 | 20240306 | 121400 | 7427179300 | 44050 | 44000 | 44050 | 44000 | 1059 |
| 476 | 20240306 | 121300 | 7380535950 | 44050 | 44050 | 44050 | 44000 | 158 |
| 477 | 20240306 | 121200 | 7373582150 | 44000 | 44050 | 44050 | 44000 | 194 |
| 478 | 20240306 | 121100 | 7365040400 | 44000 | 44050 | 44050 | 44000 | 243 |
| 479 | 20240306 | 121000 | 7354341600 | 44050 | 44000 | 44050 | 44000 | 329 |
| 480 | 20240306 | 120900 | 7339852950 | 44050 | 44050 | 44050 | 44000 | 80 |
| 481 | 20240306 | 120800 | 7336329250 | 44050 | 44000 | 44050 | 44000 | 104 |
| 482 | 20240306 | 120700 | 7331752500 | 44050 | 44000 | 44050 | 44000 | 22 |
| 483 | 20240306 | 120600 | 7330783700 | 44050 | 44000 | 44050 | 44000 | 141 |
| 484 | 20240306 | 120500 | 7324578300 | 44050 | 44050 | 44050 | 44000 | 921 |
| 485 | 20240306 | 120400 | 7284047000 | 44050 | 44000 | 44050 | 44000 | 93 |
| 486 | 20240306 | 120300 | 7279950750 | 44050 | 44050 | 44050 | 44000 | 211 |
| 487 | 20240306 | 120200 | 7270661150 | 44000 | 44000 | 44050 | 44000 | 598 |
| 488 | 20240306 | 120100 | 7244345450 | 44000 | 44000 | 44050 | 44000 | 409 |
| 489 | 20240306 | 120000 | 7226347550 | 44000 | 44000 | 44050 | 44000 | 728 |
| 490 | 20240306 | 115900 | 7194313500 | 44050 | 44050 | 44050 | 44000 | 210 |
| 491 | 20240306 | 115800 | 7185065400 | 44050 | 44050 | 44050 | 44000 | 202 |
| 492 | 20240306 | 115700 | 7176167700 | 44000 | 44050 | 44050 | 44000 | 90 |
| 493 | 20240306 | 115600 | 7172204150 | 44000 | 44000 | 44050 | 44000 | 154 |
| 494 | 20240306 | 115500 | 7165424700 | 44000 | 44050 | 44050 | 44000 | 105 |
| 495 | 20240306 | 115400 | 7160803300 | 44000 | 44000 | 44050 | 44000 | 122 |
| 496 | 20240306 | 115300 | 7155432150 | 44000 | 44050 | 44050 | 44000 | 279 |
| 497 | 20240306 | 115200 | 7143145400 | 44050 | 44050 | 44050 | 44000 | 232 |
| 498 | 20240306 | 115100 | 7132934850 | 44000 | 44000 | 44050 | 44000 | 304 |
| 499 | 20240306 | 115000 | 7119556700 | 44050 | 44050 | 44050 | 44000 | 146 |
| 500 | 20240306 | 114900 | 7113131150 | 44000 | 44050 | 44050 | 44000 | 203 |
| 501 | 20240306 | 114800 | 7104197750 | 44000 | 44050 | 44050 | 44000 | 154 |
| 502 | 20240306 | 114700 | 7097418450 | 44050 | 44050 | 44050 | 44000 | 134 |
| 503 | 20240306 | 114600 | 7091519250 | 44000 | 44000 | 44050 | 44000 | 442 |
| 504 | 20240306 | 114500 | 7072069300 | 44000 | 44050 | 44050 | 44000 | 517 |
| 505 | 20240306 | 114400 | 7049306900 | 44050 | 44000 | 44050 | 44000 | 497 |
| 506 | 20240306 | 114300 | 7027418700 | 44000 | 44000 | 44050 | 44000 | 209 |
| 507 | 20240306 | 114200 | 7018219950 | 44050 | 44000 | 44050 | 44000 | 92 |
| 508 | 20240306 | 114100 | 7014171300 | 44000 | 44050 | 44050 | 44000 | 2488 |
| 509 | 20240306 | 114000 | 6904698400 | 44050 | 44050 | 44050 | 44000 | 141 |
| 510 | 20240306 | 113900 | 6898492850 | 44050 | 44000 | 44050 | 44000 | 108 |
| 511 | 20240306 | 113800 | 6893739250 | 44050 | 44000 | 44050 | 44000 | 135 |
| 512 | 20240306 | 113700 | 6887796550 | 44050 | 44050 | 44100 | 44000 | 1955 |
| 513 | 20240306 | 113600 | 6801682400 | 44050 | 44100 | 44100 | 44050 | 187 |
| 514 | 20240306 | 113500 | 6793443650 | 44100 | 44100 | 44100 | 44050 | 259 |
| 515 | 20240306 | 113400 | 6782030550 | 44100 | 44050 | 44100 | 44050 | 544 |
| 516 | 20240306 | 113300 | 6758063500 | 44100 | 44050 | 44100 | 44050 | 38 |
| 517 | 20240306 | 113200 | 6756389300 | 44100 | 44100 | 44100 | 44050 | 700 |
| 518 | 20240306 | 113100 | 6725522450 | 44100 | 44100 | 44100 | 44050 | 1103 |
| 519 | 20240306 | 113000 | 6676906200 | 44050 | 44100 | 44150 | 44050 | 506 |
| 520 | 20240306 | 112900 | 6654592150 | 44150 | 44150 | 44200 | 44100 | 1101 |
| 521 | 20240306 | 112800 | 6606032050 | 44200 | 44150 | 44200 | 44150 | 684 |
| 522 | 20240306 | 112700 | 6575831300 | 44200 | 44150 | 44200 | 44100 | 1239 |
| 523 | 20240306 | 112600 | 6521127750 | 44100 | 44100 | 44150 | 44100 | 158 |
| 524 | 20240306 | 112500 | 6514158350 | 44150 | 44100 | 44150 | 44100 | 507 |
| 525 | 20240306 | 112400 | 6491777300 | 44150 | 44100 | 44150 | 44100 | 276 |
| 526 | 20240306 | 112300 | 6479592300 | 44150 | 44100 | 44150 | 44100 | 2132 |
| 527 | 20240306 | 112200 | 6385569250 | 44150 | 44150 | 44200 | 44150 | 2667 |
| 528 | 20240306 | 112100 | 6267735550 | 44150 | 44150 | 44200 | 44150 | 914 |
| 529 | 20240306 | 112000 | 6227378350 | 44200 | 44150 | 44200 | 44100 | 2205 |
| 530 | 20240306 | 111900 | 6130032150 | 44150 | 44150 | 44150 | 44100 | 736 |
| 531 | 20240306 | 111800 | 6097545050 | 44150 | 44100 | 44150 | 44100 | 1858 |
| 532 | 20240306 | 111700 | 6015570900 | 44100 | 44050 | 44100 | 44050 | 730 |
| 533 | 20240306 | 111600 | 5983380200 | 44050 | 44050 | 44100 | 44000 | 1138 |
| 534 | 20240306 | 111500 | 5933252500 | 44000 | 44000 | 44050 | 43950 | 135 |
| 535 | 20240306 | 111400 | 5927312400 | 44000 | 43950 | 44000 | 43950 | 641 |
| 536 | 20240306 | 111300 | 5899109350 | 44000 | 43950 | 44000 | 43950 | 64 |
| 537 | 20240306 | 111200 | 5896295050 | 44000 | 44000 | 44000 | 43950 | 1345 |
| 538 | 20240306 | 111100 | 5837119050 | 44000 | 43950 | 44000 | 43950 | 945 |
| 539 | 20240306 | 111000 | 5795585550 | 43950 | 43950 | 44000 | 43950 | 185 |
| 540 | 20240306 | 110900 | 5787450150 | 43950 | 44000 | 44000 | 43950 | 54 |
| 541 | 20240306 | 110800 | 5785075750 | 44000 | 44000 | 44000 | 43950 | 123 |
| 542 | 20240306 | 110700 | 5779667350 | 44000 | 44000 | 44000 | 43950 | 227 |
| 543 | 20240306 | 110600 | 5769682600 | 44000 | 43900 | 44000 | 43900 | 130 |
| 544 | 20240306 | 110500 | 5763968300 | 43950 | 43950 | 43950 | 43900 | 135 |
| 545 | 20240306 | 110400 | 5758035150 | 43950 | 43950 | 43950 | 43900 | 467 |
| 546 | 20240306 | 110300 | 5737517100 | 43900 | 43950 | 43950 | 43900 | 81 |
| 547 | 20240306 | 110200 | 5733958650 | 43950 | 43950 | 43950 | 43900 | 263 |
| 548 | 20240306 | 110100 | 5722403850 | 43900 | 43900 | 43950 | 43900 | 275 |
| 549 | 20240306 | 110000 | 5710321900 | 43900 | 43950 | 43950 | 43900 | 150 |
| 550 | 20240306 | 105900 | 5703734400 | 43950 | 43900 | 43950 | 43900 | 274 |
| 551 | 20240306 | 105800 | 5691698600 | 43950 | 43950 | 43950 | 43900 | 398 |
| 552 | 20240306 | 105700 | 5674222400 | 43950 | 43900 | 43950 | 43850 | 280 |
| 553 | 20240306 | 105600 | 5661921400 | 43900 | 43900 | 43900 | 43850 | 484 |
| 554 | 20240306 | 105500 | 5640677100 | 43900 | 43850 | 43900 | 43850 | 68 |
| 555 | 20240306 | 105400 | 5637692450 | 43850 | 43900 | 43900 | 43850 | 51 |
| 556 | 20240306 | 105300 | 5635454650 | 43850 | 43900 | 43900 | 43850 | 128 |
| 557 | 20240306 | 105200 | 5629839200 | 43850 | 43900 | 43900 | 43850 | 761 |
| 558 | 20240306 | 105100 | 5596433950 | 43900 | 43900 | 43900 | 43850 | 2903 |
| 559 | 20240306 | 105000 | 5468996950 | 43900 | 43950 | 43950 | 43850 | 841 |
| 560 | 20240306 | 104900 | 5432080250 | 43900 | 43900 | 43950 | 43900 | 109 |
| 561 | 20240306 | 104800 | 5427294200 | 43900 | 43900 | 43950 | 43900 | 70 |
| 562 | 20240306 | 104700 | 5424219850 | 43950 | 43900 | 43950 | 43900 | 455 |
| 563 | 20240306 | 104600 | 5404244950 | 43900 | 43850 | 43900 | 43800 | 628 |
| 564 | 20240306 | 104500 | 5376705900 | 43850 | 43800 | 43850 | 43750 | 410 |
| 565 | 20240306 | 104400 | 5358747750 | 43800 | 43800 | 43800 | 43750 | 214 |
| 566 | 20240306 | 104300 | 5349380450 | 43750 | 43800 | 43800 | 43750 | 157 |
| 567 | 20240306 | 104200 | 5342504150 | 43750 | 43800 | 43800 | 43750 | 233 |
| 568 | 20240306 | 104100 | 5332301100 | 43800 | 43750 | 43800 | 43750 | 124 |
| 569 | 20240306 | 104000 | 5326870800 | 43750 | 43800 | 43800 | 43750 | 51 |
| 570 | 20240306 | 103900 | 5324637250 | 43800 | 43750 | 43850 | 43750 | 212 |
| 571 | 20240306 | 103800 | 5315353650 | 43800 | 43750 | 43800 | 43750 | 1699 |
| 572 | 20240306 | 103700 | 5240959600 | 43750 | 43700 | 43800 | 43700 | 951 |
| 573 | 20240306 | 103600 | 5199353300 | 43750 | 43750 | 43750 | 43700 | 2208 |
| 574 | 20240306 | 103500 | 5102854350 | 43750 | 43750 | 43750 | 43700 | 179 |
| 575 | 20240306 | 103400 | 5095031450 | 43750 | 43750 | 43750 | 43700 | 412 |
| 576 | 20240306 | 103300 | 5077023700 | 43750 | 43750 | 43750 | 43700 | 592 |
| 577 | 20240306 | 103200 | 5051152150 | 43750 | 43700 | 43750 | 43700 | 224 |
| 578 | 20240306 | 103100 | 5041353300 | 43700 | 43800 | 43850 | 43700 | 1246 |
| 579 | 20240306 | 103000 | 4986843700 | 43800 | 43750 | 43800 | 43750 | 115 |
| 580 | 20240306 | 102900 | 4981808050 | 43800 | 43800 | 43850 | 43750 | 479 |
| 581 | 20240306 | 102800 | 4960828050 | 43800 | 43800 | 43850 | 43750 | 1132 |
| 582 | 20240306 | 102700 | 4911256000 | 43850 | 43800 | 43850 | 43800 | 404 |
| 583 | 20240306 | 102600 | 4893558700 | 43850 | 43800 | 43850 | 43800 | 205 |
| 584 | 20240306 | 102500 | 4884575450 | 43800 | 43900 | 43900 | 43800 | 558 |
| 585 | 20240306 | 102400 | 4860113500 | 43900 | 43950 | 44000 | 43850 | 932 |
| 586 | 20240306 | 102300 | 4819177850 | 44000 | 43950 | 44000 | 43950 | 162 |
| 587 | 20240306 | 102200 | 4812052350 | 43950 | 44000 | 44000 | 43950 | 92 |
| 588 | 20240306 | 102100 | 4808007050 | 44000 | 43950 | 44000 | 43900 | 592 |
| 589 | 20240306 | 102000 | 4781986800 | 43950 | 44050 | 44050 | 43950 | 667 |
| 590 | 20240306 | 101900 | 4752649250 | 44000 | 44000 | 44000 | 43950 | 1008 |
| 591 | 20240306 | 101800 | 4708308750 | 44050 | 44050 | 44150 | 44000 | 802 |
| 592 | 20240306 | 101700 | 4672967000 | 44050 | 44050 | 44150 | 44050 | 824 |
| 593 | 20240306 | 101600 | 4636630200 | 44050 | 44100 | 44100 | 44050 | 160 |
| 594 | 20240306 | 101500 | 4629579900 | 44100 | 44000 | 44100 | 43950 | 1596 |
| 595 | 20240306 | 101400 | 4559355450 | 43950 | 44000 | 44000 | 43950 | 4236 |
| 596 | 20240306 | 101300 | 4372981450 | 44000 | 44000 | 44000 | 43950 | 928 |
| 597 | 20240306 | 101200 | 4332182500 | 44000 | 43950 | 44000 | 43950 | 345 |
| 598 | 20240306 | 101100 | 4317004400 | 43950 | 43950 | 44000 | 43950 | 605 |
| 599 | 20240306 | 101000 | 4290412050 | 44000 | 43950 | 44000 | 43900 | 709 |
| 600 | 20240306 | 100900 | 4259236500 | 43950 | 43950 | 44000 | 43900 | 584 |
| 601 | 20240306 | 100800 | 4233569550 | 43950 | 44050 | 44100 | 43950 | 977 |
| 602 | 20240306 | 100700 | 4190581600 | 44000 | 44150 | 44200 | 44000 | 1042 |
| 603 | 20240306 | 100600 | 4144621250 | 44200 | 44200 | 44250 | 44100 | 1803 |
| 604 | 20240306 | 100500 | 4064945800 | 44250 | 44150 | 44250 | 44150 | 7199 |
| 605 | 20240306 | 100400 | 3746720600 | 44150 | 44150 | 44200 | 44100 | 1607 |
| 606 | 20240306 | 100300 | 3675749150 | 44150 | 44050 | 44150 | 44000 | 2250 |
| 607 | 20240306 | 100200 | 3576513300 | 44050 | 43900 | 44050 | 43900 | 5022 |
| 608 | 20240306 | 100100 | 3355578850 | 43900 | 43750 | 43900 | 43700 | 799 |
| 609 | 20240306 | 100000 | 3320634100 | 43700 | 43700 | 43750 | 43700 | 86 |
| 610 | 20240306 | 095900 | 3316873250 | 43750 | 43700 | 43750 | 43700 | 84 |
| 611 | 20240306 | 095800 | 3313202150 | 43750 | 43700 | 43750 | 43650 | 427 |
| 612 | 20240306 | 095700 | 3294542850 | 43750 | 43650 | 43750 | 43650 | 461 |
| 613 | 20240306 | 095600 | 3274396950 | 43650 | 43650 | 43700 | 43650 | 39 |
| 614 | 20240306 | 095500 | 3272693950 | 43650 | 43700 | 43700 | 43650 | 323 |
| 615 | 20240306 | 095400 | 3258582350 | 43700 | 43700 | 43700 | 43650 | 353 |
| 616 | 20240306 | 095300 | 3243156350 | 43750 | 43850 | 43850 | 43700 | 1296 |
| 617 | 20240306 | 095200 | 3186429300 | 43850 | 43850 | 43850 | 43800 | 370 |
| 618 | 20240306 | 095100 | 3170210850 | 43850 | 43850 | 43850 | 43800 | 47 |
| 619 | 20240306 | 095000 | 3168150800 | 43850 | 43800 | 43850 | 43800 | 263 |
| 620 | 20240306 | 094900 | 3156630850 | 43750 | 43800 | 43800 | 43750 | 467 |
| 621 | 20240306 | 094800 | 3136178700 | 43850 | 43850 | 43850 | 43800 | 303 |
| 622 | 20240306 | 094700 | 3122904650 | 43900 | 43850 | 43900 | 43850 | 129 |
| 623 | 20240306 | 094600 | 3117247850 | 43800 | 43900 | 43900 | 43800 | 1115 |
| 624 | 20240306 | 094500 | 3068355050 | 43900 | 43900 | 43950 | 43850 | 1896 |
| 625 | 20240306 | 094400 | 2985127250 | 43900 | 43950 | 43950 | 43900 | 1403 |
| 626 | 20240306 | 094300 | 2923492150 | 43950 | 43950 | 43950 | 43900 | 76 |
| 627 | 20240306 | 094200 | 2920154850 | 43900 | 44000 | 44000 | 43900 | 371 |
| 628 | 20240306 | 094100 | 2903848900 | 43950 | 44000 | 44050 | 43900 | 1720 |
| 629 | 20240306 | 094000 | 2828248450 | 44000 | 43950 | 44100 | 43950 | 2356 |
| 630 | 20240306 | 093900 | 2724477350 | 43950 | 44000 | 44000 | 43950 | 598 |
| 631 | 20240306 | 093800 | 2698182450 | 43950 | 44000 | 44000 | 43950 | 277 |
| 632 | 20240306 | 093700 | 2685998200 | 44000 | 43900 | 44000 | 43900 | 387 |
| 633 | 20240306 | 093600 | 2668986250 | 43900 | 43950 | 43950 | 43900 | 194 |
| 634 | 20240306 | 093500 | 2660466750 | 43900 | 44000 | 44000 | 43900 | 249 |
| 635 | 20240306 | 093400 | 2649519200 | 44000 | 43900 | 44000 | 43900 | 394 |
| 636 | 20240306 | 093300 | 2632203150 | 43950 | 43900 | 43950 | 43900 | 284 |
| 637 | 20240306 | 093200 | 2619723300 | 43950 | 43850 | 43950 | 43850 | 262 |
| 638 | 20240306 | 093100 | 2608222800 | 43900 | 43900 | 43950 | 43850 | 572 |
| 639 | 20240306 | 093000 | 2583110000 | 43950 | 43950 | 44000 | 43900 | 826 |
| 640 | 20240306 | 092900 | 2546807200 | 43950 | 43950 | 44000 | 43950 | 115 |
| 641 | 20240306 | 092800 | 2541748500 | 44000 | 43900 | 44000 | 43900 | 1202 |
| 642 | 20240306 | 092700 | 2488874600 | 43800 | 43750 | 43800 | 43750 | 706 |
| 643 | 20240306 | 092600 | 2457973050 | 43750 | 43750 | 43800 | 43700 | 1406 |
| 644 | 20240306 | 092500 | 2396466150 | 43750 | 44100 | 44100 | 43750 | 3915 |
| 645 | 20240306 | 092400 | 2224596800 | 44100 | 44050 | 44200 | 44000 | 4846 |
| 646 | 20240306 | 092300 | 2010795150 | 44100 | 43900 | 44100 | 43850 | 7860 |
| 647 | 20240306 | 092200 | 1665067700 | 43900 | 43900 | 43950 | 43850 | 1064 |
| 648 | 20240306 | 092100 | 1618357450 | 43900 | 43900 | 43900 | 43850 | 687 |
| 649 | 20240306 | 092000 | 1588205850 | 43900 | 43900 | 43950 | 43850 | 3244 |
| 650 | 20240306 | 091900 | 1445694350 | 43900 | 43850 | 43900 | 43800 | 1693 |
| 651 | 20240306 | 091800 | 1371428800 | 43850 | 43800 | 43850 | 43750 | 1189 |
| 652 | 20240306 | 091700 | 1319334300 | 43850 | 43750 | 43850 | 43750 | 463 |
| 653 | 20240306 | 091600 | 1299057600 | 43750 | 43900 | 43900 | 43750 | 999 |
| 654 | 20240306 | 091500 | 1255260650 | 43900 | 43600 | 43950 | 43550 | 2256 |
| 655 | 20240306 | 091400 | 1156356500 | 43550 | 43800 | 43800 | 43500 | 495 |
| 656 | 20240306 | 091300 | 1134787600 | 43800 | 43600 | 43800 | 43500 | 710 |
| 657 | 20240306 | 091200 | 1103845150 | 43600 | 43450 | 43600 | 43450 | 807 |
| 658 | 20240306 | 091100 | 1068763100 | 43500 | 43700 | 43700 | 43400 | 744 |
| 659 | 20240306 | 091000 | 1036370400 | 43600 | 43900 | 43950 | 43400 | 2810 |
| 660 | 20240306 | 090900 | 913436450 | 43900 | 43850 | 43950 | 43800 | 1849 |
| 661 | 20240306 | 090800 | 832288750 | 43800 | 43750 | 43800 | 43550 | 1713 |
| 662 | 20240306 | 090700 | 757393250 | 43800 | 43800 | 43800 | 43600 | 2264 |
| 663 | 20240306 | 090600 | 658518850 | 43800 | 43850 | 43850 | 43750 | 818 |
| 664 | 20240306 | 090500 | 622711950 | 43850 | 43950 | 44000 | 43750 | 2044 |
| 665 | 20240306 | 090400 | 532970450 | 44000 | 43800 | 44000 | 43750 | 2245 |
| 666 | 20240306 | 090300 | 434441150 | 43750 | 43600 | 43750 | 43600 | 664 |
| 667 | 20240306 | 090200 | 405415750 | 43600 | 43550 | 43600 | 43450 | 1970 |
| 668 | 20240306 | 090100 | 319624750 | 43500 | 43550 | 43850 | 43450 | 3574 |
| 669 | 20240306 | 090000 | 163664550 | 43300 | 43200 | 43550 | 43150 | 3736 |