36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 201800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 3 | 20240306 | 201700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240306 | 201600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240306 | 201500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240306 | 201400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240306 | 201300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240306 | 201200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240306 | 201100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240306 | 201000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240306 | 200900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240306 | 200800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240306 | 200700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240306 | 200600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240306 | 200500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240306 | 200400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240306 | 200300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240306 | 200200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240306 | 200100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240306 | 200000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240306 | 195900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240306 | 195800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240306 | 195700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240306 | 195600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240306 | 195500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240306 | 195400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240306 | 195300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240306 | 195200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240306 | 195100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240306 | 195000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240306 | 194900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240306 | 194800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 33 | 20240306 | 194700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240306 | 194600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240306 | 194500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240306 | 194400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240306 | 194300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240306 | 194200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240306 | 194100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240306 | 194000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240306 | 193900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240306 | 193800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240306 | 193700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240306 | 193600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240306 | 193500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240306 | 193400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240306 | 193300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240306 | 193200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240306 | 193100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240306 | 193000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240306 | 192900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240306 | 192800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240306 | 192700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240306 | 192600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240306 | 192500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240306 | 192400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240306 | 192300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240306 | 192200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240306 | 192100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240306 | 192000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240306 | 191900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240306 | 191800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 63 | 20240306 | 191700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240306 | 191600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240306 | 191500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240306 | 191400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240306 | 191300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240306 | 191200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240306 | 191100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240306 | 191000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240306 | 190900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240306 | 190800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240306 | 190700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240306 | 190600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240306 | 190500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240306 | 190400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240306 | 190300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240306 | 190200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240306 | 190100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240306 | 190000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240306 | 185900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240306 | 185800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240306 | 185700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240306 | 185600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240306 | 185500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240306 | 185400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240306 | 185300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240306 | 185200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240306 | 185100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240306 | 185000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240306 | 184900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240306 | 184800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 93 | 20240306 | 184700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240306 | 184600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240306 | 184500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240306 | 184400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240306 | 184300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240306 | 184200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240306 | 184100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240306 | 184000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240306 | 183900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240306 | 183800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240306 | 183700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240306 | 183600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240306 | 183500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240306 | 183400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240306 | 183300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240306 | 183200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240306 | 183100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240306 | 183000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240306 | 182900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240306 | 182800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240306 | 182700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240306 | 182600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240306 | 182500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240306 | 182400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240306 | 182300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240306 | 182200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240306 | 182100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240306 | 182000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240306 | 181900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240306 | 181800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 123 | 20240306 | 181700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240306 | 181600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240306 | 181500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240306 | 181400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240306 | 181300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240306 | 181200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240306 | 181100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240306 | 181000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240306 | 180900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240306 | 180800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240306 | 180700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240306 | 180600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240306 | 180500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240306 | 180400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240306 | 180300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240306 | 180200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240306 | 180100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240306 | 180000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240306 | 175900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240306 | 175800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240306 | 175700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240306 | 175600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240306 | 175500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240306 | 175400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240306 | 175300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240306 | 175200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240306 | 175100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240306 | 175000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240306 | 174900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240306 | 174800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 153 | 20240306 | 174700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240306 | 174600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240306 | 174500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240306 | 174400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240306 | 174300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240306 | 174200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240306 | 174100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240306 | 174000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240306 | 173900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240306 | 173800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240306 | 173700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240306 | 173600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240306 | 173500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240306 | 173400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240306 | 173300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240306 | 173200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240306 | 173100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240306 | 173000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240306 | 172900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240306 | 172800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240306 | 172700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240306 | 172600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240306 | 172500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240306 | 172400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240306 | 172300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240306 | 172200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240306 | 172100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240306 | 172000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240306 | 171900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240306 | 171800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 183 | 20240306 | 171700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240306 | 171600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240306 | 171500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240306 | 171400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20240306 | 171300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20240306 | 171200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20240306 | 171100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20240306 | 171000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20240306 | 170900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20240306 | 170800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20240306 | 170700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20240306 | 170600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20240306 | 170500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20240306 | 170400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20240306 | 170300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240306 | 170200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240306 | 170100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240306 | 170000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240306 | 165900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240306 | 165800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240306 | 165700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240306 | 165600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240306 | 165500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240306 | 165400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240306 | 165300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20240306 | 165200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20240306 | 165100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20240306 | 165000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20240306 | 164900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20240306 | 164800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 213 | 20240306 | 164700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20240306 | 164600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20240306 | 164500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20240306 | 164400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240306 | 164300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240306 | 164200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240306 | 164100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240306 | 164000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240306 | 163900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240306 | 163800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240306 | 163700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240306 | 163600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240306 | 163500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240306 | 163400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20240306 | 163300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20240306 | 163200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20240306 | 163100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20240306 | 163000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20240306 | 162900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20240306 | 162800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20240306 | 162700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20240306 | 162600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20240306 | 162500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20240306 | 162400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20240306 | 162300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20240306 | 162200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20240306 | 162100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20240306 | 162000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20240306 | 161900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20240306 | 161800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 243 | 20240306 | 161700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20240306 | 161600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20240306 | 161500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20240306 | 161400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20240306 | 161300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20240306 | 161200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20240306 | 161100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20240306 | 161000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20240306 | 160900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20240306 | 160800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20240306 | 160700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20240306 | 160600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20240306 | 160500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20240306 | 160400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20240306 | 160300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20240306 | 160200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20240306 | 160100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20240306 | 160000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20240306 | 155900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20240306 | 155800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20240306 | 155700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20240306 | 155600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20240306 | 155500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20240306 | 155400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20240306 | 155300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20240306 | 155200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20240306 | 155100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20240306 | 155000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20240306 | 154900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20240306 | 154800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 273 | 20240306 | 154700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20240306 | 154600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20240306 | 154500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20240306 | 154400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20240306 | 154300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20240306 | 154200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20240306 | 154100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20240306 | 154000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20240306 | 153900 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20240306 | 153800 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20240306 | 153700 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20240306 | 153600 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20240306 | 153500 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20240306 | 153400 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20240306 | 153300 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20240306 | 153200 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20240306 | 153100 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 290 | 20240306 | 153000 | 15365114800 | 44350 | 44350 | 44350 | 44350 | 4957 |
| 291 | 20240306 | 152900 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 292 | 20240306 | 152800 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 293 | 20240306 | 152700 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 294 | 20240306 | 152600 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 295 | 20240306 | 152500 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20240306 | 152400 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20240306 | 152300 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20240306 | 152200 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20240306 | 152100 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20240306 | 152000 | 15145271850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20240306 | 151900 | 15145271850 | 44350 | 44300 | 44350 | 44300 | 570 |
| 302 | 20240306 | 151800 | 15120006300 | 44350 | 44400 | 44400 | 44350 | 936 |
| 303 | 20240306 | 151700 | 15078477850 | 44400 | 44400 | 44400 | 44350 | 824 |
| 304 | 20240306 | 151600 | 15041924400 | 44400 | 44350 | 44400 | 44350 | 381 |
| 305 | 20240306 | 151500 | 15025013850 | 44350 | 44350 | 44400 | 44300 | 1268 |
| 306 | 20240306 | 151400 | 14968779200 | 44400 | 44500 | 44500 | 44400 | 791 |
| 307 | 20240306 | 151300 | 14933633750 | 44500 | 44450 | 44500 | 44450 | 562 |
| 308 | 20240306 | 151200 | 14908629950 | 44450 | 44400 | 44500 | 44400 | 1012 |
| 309 | 20240306 | 151100 | 14863619250 | 44500 | 44500 | 44550 | 44400 | 6045 |
| 310 | 20240306 | 151000 | 14594700200 | 44500 | 44500 | 44600 | 44500 | 1046 |
| 311 | 20240306 | 150900 | 14548104250 | 44500 | 44550 | 44550 | 44500 | 1016 |
| 312 | 20240306 | 150800 | 14502860500 | 44500 | 44500 | 44550 | 44500 | 561 |
| 313 | 20240306 | 150700 | 14477884900 | 44500 | 44500 | 44500 | 44450 | 523 |
| 314 | 20240306 | 150600 | 14454611500 | 44500 | 44500 | 44550 | 44400 | 2889 |
| 315 | 20240306 | 150500 | 14326146300 | 44450 | 44500 | 44550 | 44450 | 860 |
| 316 | 20240306 | 150400 | 14287861600 | 44550 | 44500 | 44550 | 44500 | 2186 |
| 317 | 20240306 | 150300 | 14190499250 | 44550 | 44500 | 44550 | 44500 | 570 |
| 318 | 20240306 | 150200 | 14165108100 | 44550 | 44550 | 44600 | 44550 | 984 |
| 319 | 20240306 | 150100 | 14121258350 | 44600 | 44500 | 44650 | 44500 | 2655 |
| 320 | 20240306 | 150000 | 14002871150 | 44500 | 44450 | 44550 | 44450 | 6697 |
| 321 | 20240306 | 145900 | 13704864850 | 44450 | 44400 | 44500 | 44400 | 1862 |
| 322 | 20240306 | 145800 | 13622114250 | 44400 | 44400 | 44500 | 44400 | 3745 |
| 323 | 20240306 | 145700 | 13455673000 | 44400 | 44400 | 44400 | 44350 | 494 |
| 324 | 20240306 | 145600 | 13433745400 | 44450 | 44300 | 44450 | 44300 | 2367 |
| 325 | 20240306 | 145500 | 13328652500 | 44350 | 44350 | 44400 | 44300 | 662 |
| 326 | 20240306 | 145400 | 13299277800 | 44400 | 44400 | 44400 | 44350 | 339 |
| 327 | 20240306 | 145300 | 13284232100 | 44400 | 44350 | 44400 | 44350 | 1100 |
| 328 | 20240306 | 145200 | 13235416950 | 44400 | 44400 | 44400 | 44350 | 2272 |
| 329 | 20240306 | 145100 | 13134553550 | 44400 | 44300 | 44400 | 44300 | 890 |
| 330 | 20240306 | 145000 | 13095080450 | 44350 | 44300 | 44400 | 44300 | 1676 |
| 331 | 20240306 | 144900 | 13020744550 | 44300 | 44300 | 44350 | 44300 | 902 |
| 332 | 20240306 | 144800 | 12980764150 | 44300 | 44350 | 44350 | 44300 | 357 |
| 333 | 20240306 | 144700 | 12964936450 | 44350 | 44250 | 44350 | 44250 | 1158 |
| 334 | 20240306 | 144600 | 12913641950 | 44250 | 44300 | 44350 | 44250 | 570 |
| 335 | 20240306 | 144500 | 12888380600 | 44300 | 44350 | 44400 | 44250 | 1617 |
| 336 | 20240306 | 144400 | 12816733800 | 44350 | 44350 | 44400 | 44300 | 751 |
| 337 | 20240306 | 144300 | 12783436650 | 44350 | 44350 | 44400 | 44300 | 2045 |
| 338 | 20240306 | 144200 | 12692740650 | 44350 | 44350 | 44350 | 44300 | 2222 |
| 339 | 20240306 | 144100 | 12594230050 | 44350 | 44300 | 44350 | 44300 | 643 |
| 340 | 20240306 | 144000 | 12565724950 | 44350 | 44300 | 44350 | 44300 | 1233 |
| 341 | 20240306 | 143900 | 12511064250 | 44300 | 44250 | 44350 | 44250 | 2846 |
| 342 | 20240306 | 143800 | 12384994400 | 44300 | 44250 | 44300 | 44200 | 1341 |
| 343 | 20240306 | 143700 | 12325659800 | 44300 | 44300 | 44300 | 44200 | 1049 |
| 344 | 20240306 | 143600 | 12279221300 | 44300 | 44250 | 44300 | 44250 | 873 |
| 345 | 20240306 | 143500 | 12240568350 | 44250 | 44200 | 44300 | 44200 | 5163 |
| 346 | 20240306 | 143400 | 12012253400 | 44200 | 44200 | 44200 | 44150 | 1001 |
| 347 | 20240306 | 143300 | 11968016600 | 44150 | 44150 | 44200 | 44100 | 709 |
| 348 | 20240306 | 143200 | 11936695550 | 44150 | 44200 | 44200 | 44100 | 573 |
| 349 | 20240306 | 143100 | 11911379950 | 44200 | 44200 | 44200 | 44100 | 882 |
| 350 | 20240306 | 143000 | 11872409950 | 44200 | 44150 | 44200 | 44100 | 1114 |
| 351 | 20240306 | 142900 | 11823229150 | 44150 | 44200 | 44200 | 44100 | 836 |
| 352 | 20240306 | 142800 | 11786312950 | 44200 | 44150 | 44200 | 44150 | 696 |
| 353 | 20240306 | 142700 | 11755571850 | 44100 | 44150 | 44200 | 44100 | 361 |
| 354 | 20240306 | 142600 | 11739631050 | 44100 | 44100 | 44200 | 44100 | 413 |
| 355 | 20240306 | 142500 | 11721394250 | 44150 | 44150 | 44150 | 44100 | 236 |
| 356 | 20240306 | 142400 | 11710977000 | 44150 | 44150 | 44200 | 44100 | 448 |
| 357 | 20240306 | 142300 | 11691190600 | 44150 | 44150 | 44200 | 44100 | 318 |
| 358 | 20240306 | 142200 | 11677145600 | 44150 | 44150 | 44200 | 44150 | 519 |
| 359 | 20240306 | 142100 | 11654218850 | 44200 | 44150 | 44200 | 44150 | 839 |
| 360 | 20240306 | 142000 | 11617171400 | 44100 | 44150 | 44200 | 44100 | 1883 |
| 361 | 20240306 | 141900 | 11534035000 | 44150 | 44200 | 44200 | 44150 | 816 |
| 362 | 20240306 | 141800 | 11497985950 | 44200 | 44150 | 44200 | 44100 | 802 |
| 363 | 20240306 | 141700 | 11462571400 | 44100 | 44150 | 44200 | 44100 | 1370 |
| 364 | 20240306 | 141600 | 11402062100 | 44150 | 44150 | 44200 | 44150 | 711 |
| 365 | 20240306 | 141500 | 11370658050 | 44150 | 44100 | 44150 | 44100 | 527 |
| 366 | 20240306 | 141400 | 11347400150 | 44150 | 44150 | 44200 | 44100 | 1484 |
| 367 | 20240306 | 141300 | 11281850200 | 44150 | 43950 | 44200 | 43850 | 8026 |
| 368 | 20240306 | 141200 | 10928140100 | 43950 | 43900 | 44000 | 43850 | 1062 |
| 369 | 20240306 | 141100 | 10881472250 | 43850 | 43900 | 43900 | 43800 | 349 |
| 370 | 20240306 | 141000 | 10866156850 | 43900 | 43850 | 43900 | 43800 | 865 |
| 371 | 20240306 | 140900 | 10828216800 | 43850 | 43800 | 43850 | 43550 | 847 |
| 372 | 20240306 | 140800 | 10791143250 | 43800 | 43650 | 43800 | 43650 | 823 |
| 373 | 20240306 | 140700 | 10755130350 | 43700 | 43550 | 43800 | 43550 | 1792 |
| 374 | 20240306 | 140600 | 10676751500 | 43550 | 43600 | 43700 | 43500 | 1553 |
| 375 | 20240306 | 140500 | 10608963650 | 43500 | 43400 | 43500 | 43400 | 880 |
| 376 | 20240306 | 140400 | 10570704100 | 43400 | 43450 | 43450 | 43400 | 120 |
| 377 | 20240306 | 140300 | 10565495950 | 43400 | 43400 | 43400 | 43350 | 741 |
| 378 | 20240306 | 140200 | 10533336600 | 43400 | 43500 | 43500 | 43400 | 70 |
| 379 | 20240306 | 140100 | 10530296950 | 43400 | 43450 | 43500 | 43400 | 583 |
| 380 | 20240306 | 140000 | 10504990750 | 43450 | 43450 | 43500 | 43400 | 159 |
| 381 | 20240306 | 135900 | 10498080200 | 43500 | 43450 | 43500 | 43450 | 159 |
| 382 | 20240306 | 135800 | 10491165950 | 43450 | 43500 | 43500 | 43400 | 378 |
| 383 | 20240306 | 135700 | 10474742950 | 43450 | 43450 | 43450 | 43450 | 93 |
| 384 | 20240306 | 135600 | 10470702100 | 43500 | 43500 | 43500 | 43450 | 482 |
| 385 | 20240306 | 135500 | 10449753700 | 43450 | 43450 | 43600 | 43450 | 196 |
| 386 | 20240306 | 135400 | 10441234050 | 43450 | 43500 | 43600 | 43450 | 217 |
| 387 | 20240306 | 135300 | 10431791100 | 43500 | 43550 | 43600 | 43500 | 1553 |
| 388 | 20240306 | 135200 | 10364221800 | 43550 | 43600 | 43650 | 43550 | 191 |
| 389 | 20240306 | 135100 | 10355898000 | 43550 | 43550 | 43600 | 43550 | 116 |
| 390 | 20240306 | 135000 | 10350841150 | 43600 | 43600 | 43600 | 43550 | 46 |
| 391 | 20240306 | 134900 | 10348835600 | 43700 | 43600 | 43700 | 43600 | 462 |
| 392 | 20240306 | 134800 | 10328692100 | 43600 | 43550 | 43650 | 43500 | 402 |
| 393 | 20240306 | 134700 | 10311167800 | 43500 | 43550 | 43550 | 43500 | 144 |
| 394 | 20240306 | 134600 | 10304898350 | 43550 | 43550 | 43650 | 43500 | 445 |
| 395 | 20240306 | 134500 | 10285516100 | 43650 | 43550 | 43650 | 43550 | 128 |
| 396 | 20240306 | 134400 | 10279931700 | 43500 | 43550 | 43600 | 43500 | 1126 |
| 397 | 20240306 | 134300 | 10230903800 | 43550 | 43700 | 43700 | 43550 | 537 |
| 398 | 20240306 | 134200 | 10207495150 | 43650 | 43600 | 43700 | 43600 | 133 |
| 399 | 20240306 | 134100 | 10201690200 | 43600 | 43600 | 43700 | 43600 | 298 |
| 400 | 20240306 | 134000 | 10188685600 | 43600 | 43600 | 43700 | 43600 | 131 |
| 401 | 20240306 | 133900 | 10182967900 | 43700 | 43650 | 43700 | 43600 | 105 |
| 402 | 20240306 | 133800 | 10178386250 | 43650 | 43600 | 43650 | 43600 | 258 |
| 403 | 20240306 | 133700 | 10167125900 | 43600 | 43650 | 43650 | 43600 | 89 |
| 404 | 20240306 | 133600 | 10163243950 | 43700 | 43600 | 43700 | 43600 | 120 |
| 405 | 20240306 | 133500 | 10158006800 | 43600 | 43650 | 43700 | 43550 | 91 |
| 406 | 20240306 | 133400 | 10154039250 | 43650 | 43650 | 43650 | 43550 | 246 |
| 407 | 20240306 | 133300 | 10143310600 | 43600 | 43550 | 43650 | 43550 | 289 |
| 408 | 20240306 | 133200 | 10130707250 | 43600 | 43550 | 43650 | 43550 | 658 |
| 409 | 20240306 | 133100 | 10102020500 | 43600 | 43550 | 43600 | 43550 | 325 |
| 410 | 20240306 | 133000 | 10087860350 | 43550 | 43600 | 43600 | 43550 | 890 |
| 411 | 20240306 | 132900 | 10049057950 | 43650 | 43650 | 43700 | 43650 | 899 |
| 412 | 20240306 | 132800 | 10009816500 | 43650 | 43700 | 43700 | 43650 | 57 |
| 413 | 20240306 | 132700 | 10007327150 | 43700 | 43750 | 43750 | 43700 | 573 |
| 414 | 20240306 | 132600 | 9982285800 | 43750 | 43750 | 43750 | 43700 | 119 |
| 415 | 20240306 | 132500 | 9977080250 | 43750 | 43850 | 43850 | 43750 | 193 |
| 416 | 20240306 | 132400 | 9968627200 | 43800 | 43800 | 43800 | 43800 | 135 |
| 417 | 20240306 | 132300 | 9962714200 | 43800 | 43750 | 43800 | 43700 | 128 |
| 418 | 20240306 | 132200 | 9957114700 | 43750 | 43750 | 43800 | 43750 | 175 |
| 419 | 20240306 | 132100 | 9949455000 | 43750 | 43750 | 43750 | 43750 | 56 |
| 420 | 20240306 | 132000 | 9947005000 | 43750 | 43800 | 43800 | 43750 | 215 |
| 421 | 20240306 | 131900 | 9937593200 | 43800 | 43850 | 43850 | 43750 | 30 |
| 422 | 20240306 | 131800 | 9936279750 | 43800 | 43900 | 43900 | 43750 | 55 |
| 423 | 20240306 | 131700 | 9933866900 | 43900 | 43700 | 43900 | 43700 | 446 |
| 424 | 20240306 | 131600 | 9914348900 | 43650 | 43650 | 43650 | 43650 | 45 |
| 425 | 20240306 | 131500 | 9912384650 | 43650 | 43650 | 43700 | 43650 | 274 |
| 426 | 20240306 | 131400 | 9900424300 | 43700 | 43650 | 43700 | 43650 | 160 |
| 427 | 20240306 | 131300 | 9893440250 | 43700 | 43750 | 43800 | 43700 | 1849 |
| 428 | 20240306 | 131200 | 9812561700 | 43750 | 43750 | 43800 | 43750 | 159 |
| 429 | 20240306 | 131100 | 9805602050 | 43750 | 43800 | 43900 | 43750 | 491 |
| 430 | 20240306 | 131000 | 9784102700 | 43800 | 43800 | 43800 | 43750 | 471 |
| 431 | 20240306 | 130900 | 9763484150 | 43800 | 43800 | 43800 | 43750 | 119 |
| 432 | 20240306 | 130800 | 9758274600 | 43750 | 43800 | 43800 | 43750 | 375 |
| 433 | 20240306 | 130700 | 9741864050 | 43850 | 43800 | 43850 | 43750 | 1482 |
| 434 | 20240306 | 130600 | 9676958750 | 43800 | 43850 | 43850 | 43800 | 173 |
| 435 | 20240306 | 130500 | 9669375450 | 43850 | 43850 | 43850 | 43800 | 48 |
| 436 | 20240306 | 130400 | 9667272350 | 43850 | 43800 | 43850 | 43800 | 202 |
| 437 | 20240306 | 130300 | 9658414750 | 43850 | 43900 | 43900 | 43850 | 245 |
| 438 | 20240306 | 130200 | 9647669000 | 43900 | 43900 | 43900 | 43850 | 65 |
| 439 | 20240306 | 130100 | 9644815750 | 43850 | 43900 | 43900 | 43850 | 65 |
| 440 | 20240306 | 130000 | 9641964550 | 43850 | 43800 | 43950 | 43800 | 143 |
| 441 | 20240306 | 125900 | 9635690100 | 43900 | 43850 | 43900 | 43800 | 406 |
| 442 | 20240306 | 125800 | 9617877800 | 43850 | 43800 | 43850 | 43800 | 265 |
| 443 | 20240306 | 125700 | 9606262600 | 43800 | 43850 | 43850 | 43800 | 246 |
| 444 | 20240306 | 125600 | 9595476850 | 43850 | 43850 | 43850 | 43850 | 161 |
| 445 | 20240306 | 125500 | 9588417000 | 43850 | 43850 | 43850 | 43800 | 115 |
| 446 | 20240306 | 125400 | 9583374850 | 43800 | 43800 | 43850 | 43800 | 44 |
| 447 | 20240306 | 125300 | 9581447600 | 43850 | 43800 | 43850 | 43800 | 3 |
| 448 | 20240306 | 125200 | 9581316100 | 43850 | 43850 | 43900 | 43850 | 509 |
| 449 | 20240306 | 125100 | 9558990550 | 43900 | 43900 | 43900 | 43850 | 87 |
| 450 | 20240306 | 125000 | 9555171750 | 43900 | 43900 | 43900 | 43900 | 40 |
| 451 | 20240306 | 124900 | 9553415750 | 43950 | 43950 | 43950 | 43900 | 1062 |
| 452 | 20240306 | 124800 | 9506741950 | 43950 | 43850 | 43950 | 43850 | 465 |
| 453 | 20240306 | 124700 | 9486331050 | 43850 | 43850 | 43900 | 43850 | 899 |
| 454 | 20240306 | 124600 | 9446869400 | 43850 | 43850 | 43850 | 43850 | 54 |
| 455 | 20240306 | 124500 | 9444501500 | 43850 | 43800 | 43850 | 43800 | 219 |
| 456 | 20240306 | 124400 | 9434898400 | 43800 | 43800 | 43800 | 43800 | 92 |
| 457 | 20240306 | 124300 | 9430868800 | 43850 | 43800 | 43850 | 43800 | 107 |
| 458 | 20240306 | 124200 | 9426179650 | 43850 | 43850 | 43850 | 43800 | 74 |
| 459 | 20240306 | 124100 | 9422934800 | 43800 | 43800 | 43850 | 43800 | 469 |
| 460 | 20240306 | 124000 | 9402386650 | 43800 | 43900 | 43900 | 43800 | 54 |
| 461 | 20240306 | 123900 | 9400020850 | 43850 | 43850 | 43900 | 43850 | 242 |
| 462 | 20240306 | 123800 | 9389408500 | 43800 | 43800 | 43900 | 43800 | 197 |
| 463 | 20240306 | 123700 | 9380767500 | 43850 | 43800 | 43900 | 43750 | 323 |
| 464 | 20240306 | 123600 | 9366620450 | 43750 | 43750 | 43850 | 43750 | 311 |
| 465 | 20240306 | 123500 | 9352992900 | 43750 | 43750 | 43800 | 43750 | 137 |
| 466 | 20240306 | 123400 | 9346999100 | 43750 | 43700 | 43900 | 43700 | 744 |
| 467 | 20240306 | 123300 | 9314380150 | 43800 | 43750 | 43800 | 43700 | 240 |
| 468 | 20240306 | 123200 | 9303873850 | 43750 | 43700 | 43750 | 43650 | 169 |
| 469 | 20240306 | 123100 | 9296488000 | 43700 | 43700 | 43750 | 43700 | 141 |
| 470 | 20240306 | 123000 | 9290323150 | 43650 | 43550 | 43650 | 43550 | 278 |
| 471 | 20240306 | 122900 | 9278199900 | 43550 | 43550 | 43600 | 43550 | 319 |
| 472 | 20240306 | 122800 | 9264301700 | 43600 | 43600 | 43600 | 43600 | 91 |
| 473 | 20240306 | 122700 | 9260334100 | 43650 | 43550 | 43650 | 43550 | 124 |
| 474 | 20240306 | 122600 | 9254924200 | 43550 | 43600 | 43650 | 43550 | 373 |
| 475 | 20240306 | 122500 | 9238661600 | 43600 | 43550 | 43600 | 43550 | 676 |
| 476 | 20240306 | 122400 | 9209213900 | 43550 | 43600 | 43600 | 43550 | 78 |
| 477 | 20240306 | 122300 | 9205813200 | 43600 | 43600 | 43600 | 43550 | 149 |
| 478 | 20240306 | 122200 | 9199318850 | 43600 | 43600 | 43600 | 43550 | 114 |
| 479 | 20240306 | 122100 | 9194348500 | 43550 | 43550 | 43600 | 43550 | 64 |
| 480 | 20240306 | 122000 | 9191559850 | 43550 | 43550 | 43650 | 43550 | 325 |
| 481 | 20240306 | 121900 | 9177399300 | 43550 | 43550 | 43600 | 43550 | 339 |
| 482 | 20240306 | 121800 | 9162635800 | 43650 | 43550 | 43650 | 43550 | 197 |
| 483 | 20240306 | 121700 | 9154047100 | 43600 | 43600 | 43600 | 43550 | 174 |
| 484 | 20240306 | 121600 | 9146463300 | 43600 | 43550 | 43750 | 43550 | 430 |
| 485 | 20240306 | 121500 | 9127681500 | 43600 | 43600 | 43600 | 43600 | 183 |
| 486 | 20240306 | 121400 | 9119702700 | 43600 | 43600 | 43650 | 43600 | 202 |
| 487 | 20240306 | 121300 | 9110894100 | 43600 | 43600 | 43700 | 43600 | 181 |
| 488 | 20240306 | 121200 | 9102990800 | 43600 | 43650 | 43700 | 43600 | 151 |
| 489 | 20240306 | 121100 | 9096397700 | 43650 | 43650 | 43700 | 43650 | 340 |
| 490 | 20240306 | 121000 | 9081556650 | 43650 | 43600 | 43650 | 43600 | 194 |
| 491 | 20240306 | 120900 | 9073091650 | 43600 | 43600 | 43650 | 43600 | 179 |
| 492 | 20240306 | 120800 | 9065282000 | 43650 | 43600 | 43650 | 43600 | 69 |
| 493 | 20240306 | 120700 | 9062273050 | 43600 | 43650 | 43650 | 43600 | 232 |
| 494 | 20240306 | 120600 | 9052151700 | 43700 | 43650 | 43700 | 43650 | 23 |
| 495 | 20240306 | 120500 | 9051147650 | 43650 | 43700 | 43750 | 43650 | 133 |
| 496 | 20240306 | 120400 | 9045335950 | 43650 | 43650 | 43700 | 43650 | 59 |
| 497 | 20240306 | 120300 | 9042760350 | 43650 | 43650 | 43650 | 43650 | 53 |
| 498 | 20240306 | 120200 | 9040446900 | 43650 | 43600 | 43650 | 43600 | 191 |
| 499 | 20240306 | 120100 | 9032112100 | 43650 | 43700 | 43700 | 43600 | 118 |
| 500 | 20240306 | 120000 | 9026958650 | 43700 | 43700 | 43750 | 43600 | 91 |
| 501 | 20240306 | 115900 | 9022981250 | 43700 | 43600 | 43700 | 43600 | 141 |
| 502 | 20240306 | 115800 | 9016833550 | 43750 | 43650 | 43750 | 43600 | 315 |
| 503 | 20240306 | 115700 | 9003087100 | 43750 | 43650 | 43750 | 43600 | 578 |
| 504 | 20240306 | 115600 | 8977861850 | 43750 | 43750 | 43750 | 43650 | 1483 |
| 505 | 20240306 | 115500 | 8913043000 | 43750 | 43750 | 43800 | 43700 | 159 |
| 506 | 20240306 | 115400 | 8906083800 | 43750 | 43700 | 43800 | 43700 | 172 |
| 507 | 20240306 | 115300 | 8898555450 | 43700 | 43750 | 43800 | 43700 | 255 |
| 508 | 20240306 | 115200 | 8887397400 | 43750 | 43750 | 43750 | 43700 | 198 |
| 509 | 20240306 | 115100 | 8878735150 | 43800 | 43800 | 43850 | 43750 | 238 |
| 510 | 20240306 | 115000 | 8868310350 | 43800 | 43850 | 43850 | 43800 | 60 |
| 511 | 20240306 | 114900 | 8865681100 | 43900 | 43900 | 44000 | 43850 | 265 |
| 512 | 20240306 | 114800 | 8854045200 | 43900 | 43900 | 44000 | 43900 | 750 |
| 513 | 20240306 | 114700 | 8821090250 | 43900 | 43700 | 44000 | 43650 | 3644 |
| 514 | 20240306 | 114600 | 8661244800 | 43750 | 43750 | 43750 | 43700 | 36 |
| 515 | 20240306 | 114500 | 8659670650 | 43750 | 43700 | 43800 | 43700 | 1104 |
| 516 | 20240306 | 114400 | 8611369400 | 43700 | 43700 | 43750 | 43700 | 449 |
| 517 | 20240306 | 114300 | 8591741250 | 43700 | 43700 | 43750 | 43650 | 564 |
| 518 | 20240306 | 114200 | 8567105300 | 43650 | 43700 | 43700 | 43650 | 310 |
| 519 | 20240306 | 114100 | 8553559400 | 43700 | 43700 | 43750 | 43700 | 246 |
| 520 | 20240306 | 114000 | 8542800400 | 43650 | 43700 | 43750 | 43650 | 130 |
| 521 | 20240306 | 113900 | 8537119200 | 43700 | 43700 | 43750 | 43600 | 624 |
| 522 | 20240306 | 113800 | 8509853000 | 43600 | 43650 | 43750 | 43600 | 149 |
| 523 | 20240306 | 113700 | 8503349650 | 43600 | 43700 | 43750 | 43600 | 980 |
| 524 | 20240306 | 113600 | 8460559900 | 43700 | 43750 | 43750 | 43700 | 329 |
| 525 | 20240306 | 113500 | 8446178900 | 43750 | 43800 | 43800 | 43750 | 381 |
| 526 | 20240306 | 113400 | 8429508050 | 43800 | 43800 | 43850 | 43750 | 420 |
| 527 | 20240306 | 113300 | 8411119900 | 43800 | 43800 | 43800 | 43750 | 533 |
| 528 | 20240306 | 113200 | 8387794950 | 43800 | 43800 | 43850 | 43750 | 303 |
| 529 | 20240306 | 113100 | 8374524550 | 43800 | 43800 | 43800 | 43750 | 157 |
| 530 | 20240306 | 113000 | 8367648700 | 43800 | 43750 | 43850 | 43750 | 377 |
| 531 | 20240306 | 112900 | 8351136050 | 43800 | 43800 | 43800 | 43750 | 191 |
| 532 | 20240306 | 112800 | 8342771800 | 43800 | 43850 | 43850 | 43800 | 529 |
| 533 | 20240306 | 112700 | 8319593700 | 43900 | 43850 | 43950 | 43850 | 558 |
| 534 | 20240306 | 112600 | 8295119350 | 43900 | 43950 | 43950 | 43850 | 1239 |
| 535 | 20240306 | 112500 | 8240729500 | 43950 | 43950 | 44000 | 43950 | 826 |
| 536 | 20240306 | 112400 | 8204425850 | 43950 | 44000 | 44000 | 43950 | 389 |
| 537 | 20240306 | 112300 | 8187311300 | 44000 | 43950 | 44000 | 43950 | 350 |
| 538 | 20240306 | 112200 | 8171913650 | 44000 | 44000 | 44050 | 44000 | 541 |
| 539 | 20240306 | 112100 | 8148108400 | 44000 | 44000 | 44050 | 43950 | 295 |
| 540 | 20240306 | 112000 | 8135120300 | 44000 | 44000 | 44050 | 44000 | 1762 |
| 541 | 20240306 | 111900 | 8057562350 | 44000 | 43950 | 44050 | 43950 | 2478 |
| 542 | 20240306 | 111800 | 7948534000 | 43950 | 44000 | 44000 | 43950 | 377 |
| 543 | 20240306 | 111700 | 7931959450 | 43950 | 44050 | 44050 | 43950 | 1010 |
| 544 | 20240306 | 111600 | 7887526900 | 44000 | 44000 | 44050 | 44000 | 861 |
| 545 | 20240306 | 111500 | 7849609000 | 44050 | 43900 | 44050 | 43900 | 1119 |
| 546 | 20240306 | 111400 | 7800336800 | 43900 | 43950 | 44000 | 43850 | 1786 |
| 547 | 20240306 | 111300 | 7721774850 | 43950 | 43850 | 44000 | 43850 | 3657 |
| 548 | 20240306 | 111200 | 7561159950 | 43850 | 43900 | 43900 | 43800 | 473 |
| 549 | 20240306 | 111100 | 7540420100 | 43850 | 43850 | 43900 | 43800 | 594 |
| 550 | 20240306 | 111000 | 7514373650 | 43800 | 43800 | 43850 | 43800 | 960 |
| 551 | 20240306 | 110900 | 7472279450 | 43800 | 43800 | 43850 | 43800 | 161 |
| 552 | 20240306 | 110800 | 7465223800 | 43800 | 43750 | 43800 | 43750 | 1103 |
| 553 | 20240306 | 110700 | 7416917650 | 43700 | 43750 | 43800 | 43700 | 151 |
| 554 | 20240306 | 110600 | 7410311350 | 43750 | 43750 | 43750 | 43750 | 88 |
| 555 | 20240306 | 110500 | 7406461350 | 43750 | 43750 | 43800 | 43700 | 364 |
| 556 | 20240306 | 110400 | 7390542650 | 43700 | 43750 | 43800 | 43700 | 160 |
| 557 | 20240306 | 110300 | 7383543600 | 43750 | 43750 | 43800 | 43700 | 813 |
| 558 | 20240306 | 110200 | 7347941500 | 43750 | 43700 | 43750 | 43650 | 677 |
| 559 | 20240306 | 110100 | 7318333400 | 43700 | 43700 | 43750 | 43650 | 166 |
| 560 | 20240306 | 110000 | 7311075550 | 43700 | 43650 | 43700 | 43650 | 92 |
| 561 | 20240306 | 105900 | 7307055700 | 43700 | 43700 | 43700 | 43650 | 492 |
| 562 | 20240306 | 105800 | 7285558300 | 43650 | 43700 | 43700 | 43650 | 530 |
| 563 | 20240306 | 105700 | 7262412150 | 43700 | 43550 | 43700 | 43550 | 656 |
| 564 | 20240306 | 105600 | 7233761900 | 43550 | 43550 | 43650 | 43550 | 283 |
| 565 | 20240306 | 105500 | 7221413950 | 43650 | 43550 | 43650 | 43550 | 599 |
| 566 | 20240306 | 105400 | 7195296100 | 43600 | 43500 | 43600 | 43500 | 1103 |
| 567 | 20240306 | 105300 | 7147271350 | 43500 | 43450 | 43550 | 43450 | 208 |
| 568 | 20240306 | 105200 | 7138219050 | 43450 | 43400 | 43500 | 43350 | 272 |
| 569 | 20240306 | 105100 | 7126411000 | 43400 | 43400 | 43400 | 43350 | 309 |
| 570 | 20240306 | 105000 | 7113000600 | 43350 | 43350 | 43400 | 43300 | 192 |
| 571 | 20240306 | 104900 | 7104674900 | 43350 | 43300 | 43400 | 43300 | 373 |
| 572 | 20240306 | 104800 | 7088506050 | 43300 | 43300 | 43350 | 43250 | 481 |
| 573 | 20240306 | 104700 | 7067669500 | 43250 | 43300 | 43350 | 43250 | 631 |
| 574 | 20240306 | 104600 | 7040361700 | 43300 | 43300 | 43350 | 43300 | 348 |
| 575 | 20240306 | 104500 | 7025289450 | 43350 | 43350 | 43450 | 43300 | 426 |
| 576 | 20240306 | 104400 | 7006822700 | 43400 | 43400 | 43500 | 43350 | 814 |
| 577 | 20240306 | 104300 | 6971484750 | 43400 | 43400 | 43450 | 43400 | 123 |
| 578 | 20240306 | 104200 | 6966145550 | 43400 | 43350 | 43400 | 43350 | 243 |
| 579 | 20240306 | 104100 | 6955599500 | 43350 | 43450 | 43450 | 43350 | 265 |
| 580 | 20240306 | 104000 | 6944104800 | 43450 | 43550 | 43550 | 43400 | 464 |
| 581 | 20240306 | 103900 | 6923923000 | 43550 | 43500 | 43550 | 43500 | 184 |
| 582 | 20240306 | 103800 | 6915912150 | 43500 | 43450 | 43550 | 43450 | 109 |
| 583 | 20240306 | 103700 | 6911171550 | 43450 | 43400 | 43550 | 43400 | 369 |
| 584 | 20240306 | 103600 | 6895126050 | 43400 | 43400 | 43400 | 43350 | 254 |
| 585 | 20240306 | 103500 | 6884104100 | 43350 | 43350 | 43400 | 43350 | 114 |
| 586 | 20240306 | 103400 | 6879159950 | 43350 | 43450 | 43450 | 43350 | 181 |
| 587 | 20240306 | 103300 | 6871304150 | 43450 | 43500 | 43600 | 43400 | 895 |
| 588 | 20240306 | 103200 | 6832416050 | 43500 | 43500 | 43550 | 43500 | 891 |
| 589 | 20240306 | 103100 | 6793657450 | 43550 | 43550 | 43600 | 43500 | 573 |
| 590 | 20240306 | 103000 | 6768703650 | 43550 | 43600 | 43700 | 43550 | 592 |
| 591 | 20240306 | 102900 | 6742883250 | 43600 | 43650 | 43700 | 43600 | 97 |
| 592 | 20240306 | 102800 | 6738649550 | 43650 | 43600 | 43650 | 43600 | 419 |
| 593 | 20240306 | 102700 | 6720375750 | 43650 | 43650 | 43650 | 43600 | 232 |
| 594 | 20240306 | 102600 | 6710251200 | 43700 | 43600 | 43700 | 43600 | 629 |
| 595 | 20240306 | 102500 | 6682794350 | 43600 | 43500 | 43600 | 43500 | 188 |
| 596 | 20240306 | 102400 | 6674608550 | 43550 | 43550 | 43550 | 43500 | 279 |
| 597 | 20240306 | 102300 | 6662459700 | 43550 | 43600 | 43600 | 43500 | 103 |
| 598 | 20240306 | 102200 | 6657972050 | 43600 | 43550 | 43600 | 43500 | 472 |
| 599 | 20240306 | 102100 | 6637422900 | 43550 | 43600 | 43700 | 43500 | 384 |
| 600 | 20240306 | 102000 | 6620688100 | 43650 | 43750 | 43750 | 43650 | 166 |
| 601 | 20240306 | 101900 | 6613438900 | 43650 | 43650 | 43750 | 43600 | 580 |
| 602 | 20240306 | 101800 | 6588100750 | 43650 | 43700 | 43700 | 43650 | 459 |
| 603 | 20240306 | 101700 | 6568043800 | 43600 | 43600 | 43650 | 43550 | 405 |
| 604 | 20240306 | 101600 | 6550383450 | 43600 | 43650 | 43700 | 43600 | 348 |
| 605 | 20240306 | 101500 | 6535184000 | 43700 | 43550 | 43700 | 43550 | 896 |
| 606 | 20240306 | 101400 | 6496091950 | 43550 | 43500 | 43550 | 43400 | 351 |
| 607 | 20240306 | 101300 | 6480830300 | 43500 | 43550 | 43600 | 43450 | 1009 |
| 608 | 20240306 | 101200 | 6436930200 | 43550 | 43550 | 43600 | 43500 | 189 |
| 609 | 20240306 | 101100 | 6428695000 | 43600 | 43600 | 43600 | 43500 | 122 |
| 610 | 20240306 | 101000 | 6423380800 | 43600 | 43600 | 43600 | 43550 | 579 |
| 611 | 20240306 | 100900 | 6398150100 | 43550 | 43550 | 43600 | 43500 | 497 |
| 612 | 20240306 | 100800 | 6376483100 | 43550 | 43450 | 43550 | 43300 | 290 |
| 613 | 20240306 | 100700 | 6363877000 | 43500 | 43400 | 43500 | 43250 | 1280 |
| 614 | 20240306 | 100600 | 6308329100 | 43350 | 43250 | 43350 | 43200 | 1441 |
| 615 | 20240306 | 100500 | 6245908500 | 43250 | 43250 | 43250 | 43200 | 639 |
| 616 | 20240306 | 100400 | 6218273400 | 43300 | 43250 | 43400 | 43200 | 797 |
| 617 | 20240306 | 100300 | 6183768600 | 43250 | 43250 | 43350 | 43250 | 663 |
| 618 | 20240306 | 100200 | 6155080700 | 43200 | 43300 | 43350 | 43200 | 706 |
| 619 | 20240306 | 100100 | 6124543600 | 43350 | 43450 | 43450 | 43200 | 1247 |
| 620 | 20240306 | 100000 | 6070523800 | 43350 | 43400 | 43500 | 43200 | 2069 |
| 621 | 20240306 | 095900 | 5980842750 | 43400 | 43600 | 43650 | 43400 | 5599 |
| 622 | 20240306 | 095800 | 5737282350 | 43700 | 43600 | 43700 | 43550 | 583 |
| 623 | 20240306 | 095700 | 5711850000 | 43600 | 43500 | 43650 | 43500 | 835 |
| 624 | 20240306 | 095600 | 5675474300 | 43550 | 43600 | 43650 | 43500 | 910 |
| 625 | 20240306 | 095500 | 5635843350 | 43600 | 43800 | 43800 | 43500 | 4050 |
| 626 | 20240306 | 095400 | 5459269900 | 43750 | 43850 | 43900 | 43650 | 2764 |
| 627 | 20240306 | 095300 | 5338357100 | 43850 | 43950 | 44000 | 43750 | 3698 |
| 628 | 20240306 | 095200 | 5176112650 | 43950 | 44000 | 44050 | 43950 | 672 |
| 629 | 20240306 | 095100 | 5146545550 | 43950 | 44100 | 44200 | 43900 | 2719 |
| 630 | 20240306 | 095000 | 5026618900 | 44100 | 44000 | 44150 | 43950 | 4015 |
| 631 | 20240306 | 094900 | 4849698550 | 44050 | 44100 | 44100 | 43950 | 1427 |
| 632 | 20240306 | 094800 | 4786886950 | 44050 | 44050 | 44100 | 44000 | 1919 |
| 633 | 20240306 | 094700 | 4702340650 | 44050 | 44000 | 44100 | 43950 | 3396 |
| 634 | 20240306 | 094600 | 4552868850 | 44000 | 43950 | 44000 | 43950 | 2135 |
| 635 | 20240306 | 094500 | 4458957900 | 44000 | 43850 | 44000 | 43800 | 4109 |
| 636 | 20240306 | 094400 | 4278552650 | 43800 | 43850 | 43900 | 43800 | 3260 |
| 637 | 20240306 | 094300 | 4135639750 | 43800 | 43650 | 43850 | 43650 | 3761 |
| 638 | 20240306 | 094200 | 3971057500 | 43600 | 43550 | 43700 | 43550 | 2714 |
| 639 | 20240306 | 094100 | 3852669600 | 43600 | 43650 | 43700 | 43550 | 1534 |
| 640 | 20240306 | 094000 | 3785699750 | 43700 | 43600 | 43750 | 43600 | 3057 |
| 641 | 20240306 | 093900 | 3652177250 | 43550 | 43300 | 43600 | 43250 | 10064 |
| 642 | 20240306 | 093800 | 3215133750 | 43300 | 43100 | 43300 | 43100 | 2084 |
| 643 | 20240306 | 093700 | 3125071750 | 43150 | 43150 | 43200 | 43100 | 369 |
| 644 | 20240306 | 093600 | 3109150900 | 43150 | 42850 | 43150 | 42850 | 2280 |
| 645 | 20240306 | 093500 | 3011109050 | 42900 | 42800 | 42900 | 42750 | 526 |
| 646 | 20240306 | 093400 | 2988581550 | 42800 | 42850 | 42850 | 42750 | 791 |
| 647 | 20240306 | 093300 | 2954731300 | 42850 | 42900 | 42900 | 42800 | 145 |
| 648 | 20240306 | 093200 | 2948516200 | 42800 | 42900 | 42900 | 42750 | 482 |
| 649 | 20240306 | 093100 | 2927892300 | 42900 | 42800 | 42900 | 42700 | 1171 |
| 650 | 20240306 | 093000 | 2877778000 | 42750 | 42800 | 42900 | 42750 | 922 |
| 651 | 20240306 | 092900 | 2838303250 | 42800 | 42850 | 42950 | 42800 | 898 |
| 652 | 20240306 | 092800 | 2799809400 | 42950 | 42850 | 42950 | 42800 | 1123 |
| 653 | 20240306 | 092700 | 2751660000 | 42900 | 42700 | 42900 | 42700 | 798 |
| 654 | 20240306 | 092600 | 2717518300 | 42750 | 42700 | 42750 | 42700 | 154 |
| 655 | 20240306 | 092500 | 2710939000 | 42750 | 42750 | 42750 | 42700 | 367 |
| 656 | 20240306 | 092400 | 2695250500 | 42750 | 42550 | 42750 | 42500 | 825 |
| 657 | 20240306 | 092300 | 2660130300 | 42550 | 42600 | 42650 | 42500 | 1488 |
| 658 | 20240306 | 092200 | 2596768550 | 42600 | 42650 | 42650 | 42500 | 2175 |
| 659 | 20240306 | 092100 | 2504142900 | 42650 | 42800 | 42800 | 42600 | 1604 |
| 660 | 20240306 | 092000 | 2435649650 | 42850 | 42900 | 42900 | 42800 | 2087 |
| 661 | 20240306 | 091900 | 2346234200 | 42900 | 42950 | 42950 | 42900 | 86 |
| 662 | 20240306 | 091800 | 2342542900 | 42850 | 42850 | 43000 | 42850 | 249 |
| 663 | 20240306 | 091700 | 2331857950 | 42900 | 43000 | 43150 | 42900 | 1099 |
| 664 | 20240306 | 091600 | 2284614650 | 43200 | 43100 | 43200 | 42950 | 3848 |
| 665 | 20240306 | 091500 | 2118945500 | 43150 | 43100 | 43150 | 43000 | 2004 |
| 666 | 20240306 | 091400 | 2032656900 | 43100 | 43050 | 43200 | 43000 | 3099 |
| 667 | 20240306 | 091300 | 1899137650 | 42950 | 43000 | 43050 | 42950 | 3521 |
| 668 | 20240306 | 091200 | 1747760050 | 43000 | 43050 | 43150 | 43000 | 2163 |
| 669 | 20240306 | 091100 | 1654649650 | 43000 | 43300 | 43350 | 42950 | 4091 |
| 670 | 20240306 | 091000 | 1478128000 | 43350 | 43200 | 43400 | 43200 | 5913 |
| 671 | 20240306 | 090900 | 1222062150 | 43150 | 43050 | 43150 | 43050 | 3308 |
| 672 | 20240306 | 090800 | 1079452250 | 43150 | 43200 | 43200 | 43050 | 5289 |
| 673 | 20240306 | 090700 | 851324500 | 43200 | 42900 | 43200 | 42900 | 3086 |
| 674 | 20240306 | 090600 | 718634050 | 42900 | 42850 | 42900 | 42850 | 914 |
| 675 | 20240306 | 090500 | 679464250 | 42850 | 42650 | 42850 | 42650 | 3682 |
| 676 | 20240306 | 090400 | 522180200 | 42650 | 42600 | 42700 | 42550 | 1898 |
| 677 | 20240306 | 090300 | 441273400 | 42600 | 42650 | 42700 | 42500 | 1701 |
| 678 | 20240306 | 090200 | 368767850 | 42600 | 42050 | 42600 | 42000 | 3297 |
| 679 | 20240306 | 090100 | 229238250 | 42000 | 42050 | 42150 | 42000 | 856 |
| 680 | 20240306 | 090000 | 193211850 | 41950 | 41950 | 42050 | 41900 | 4533 |