37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 202000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 3 | 20240306 | 201900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20240306 | 201800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20240306 | 201700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20240306 | 201600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20240306 | 201500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20240306 | 201400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20240306 | 201300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20240306 | 201200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20240306 | 201100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20240306 | 201000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20240306 | 200900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20240306 | 200800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20240306 | 200700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20240306 | 200600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20240306 | 200500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20240306 | 200400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20240306 | 200300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20240306 | 200200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20240306 | 200100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20240306 | 200000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20240306 | 195900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20240306 | 195800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20240306 | 195700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20240306 | 195600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20240306 | 195500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20240306 | 195400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20240306 | 195300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20240306 | 195200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20240306 | 195100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20240306 | 195000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 33 | 20240306 | 194900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20240306 | 194800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20240306 | 194700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20240306 | 194600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20240306 | 194500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20240306 | 194400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20240306 | 194300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20240306 | 194200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20240306 | 194100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20240306 | 194000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20240306 | 193900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20240306 | 193800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20240306 | 193700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20240306 | 193600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20240306 | 193500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20240306 | 193400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20240306 | 193300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20240306 | 193200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20240306 | 193100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20240306 | 193000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20240306 | 192900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20240306 | 192800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20240306 | 192700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20240306 | 192600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20240306 | 192500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20240306 | 192400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20240306 | 192300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20240306 | 192200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20240306 | 192100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20240306 | 192000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 63 | 20240306 | 191900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20240306 | 191800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20240306 | 191700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20240306 | 191600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20240306 | 191500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20240306 | 191400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20240306 | 191300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20240306 | 191200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20240306 | 191100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20240306 | 191000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20240306 | 190900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20240306 | 190800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20240306 | 190700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20240306 | 190600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20240306 | 190500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20240306 | 190400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20240306 | 190300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20240306 | 190200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20240306 | 190100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20240306 | 190000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20240306 | 185900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20240306 | 185800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20240306 | 185700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20240306 | 185600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20240306 | 185500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20240306 | 185400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20240306 | 185300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20240306 | 185200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20240306 | 185100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20240306 | 185000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 93 | 20240306 | 184900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20240306 | 184800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20240306 | 184700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20240306 | 184600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20240306 | 184500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20240306 | 184400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20240306 | 184300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20240306 | 184200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20240306 | 184100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20240306 | 184000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20240306 | 183900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20240306 | 183800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20240306 | 183700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20240306 | 183600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20240306 | 183500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20240306 | 183400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20240306 | 183300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20240306 | 183200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20240306 | 183100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20240306 | 183000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20240306 | 182900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20240306 | 182800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20240306 | 182700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20240306 | 182600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20240306 | 182500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20240306 | 182400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20240306 | 182300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20240306 | 182200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20240306 | 182100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20240306 | 182000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 123 | 20240306 | 181900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20240306 | 181800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20240306 | 181700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20240306 | 181600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20240306 | 181500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20240306 | 181400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20240306 | 181300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20240306 | 181200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20240306 | 181100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20240306 | 181000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20240306 | 180900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20240306 | 180800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20240306 | 180700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20240306 | 180600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20240306 | 180500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20240306 | 180400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20240306 | 180300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20240306 | 180200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20240306 | 180100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20240306 | 180000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20240306 | 175900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20240306 | 175800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20240306 | 175700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20240306 | 175600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20240306 | 175500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20240306 | 175400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20240306 | 175300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20240306 | 175200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20240306 | 175100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20240306 | 175000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 153 | 20240306 | 174900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20240306 | 174800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20240306 | 174700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20240306 | 174600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20240306 | 174500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20240306 | 174400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20240306 | 174300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20240306 | 174200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20240306 | 174100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20240306 | 174000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20240306 | 173900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20240306 | 173800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20240306 | 173700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20240306 | 173600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20240306 | 173500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20240306 | 173400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20240306 | 173300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20240306 | 173200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20240306 | 173100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20240306 | 173000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20240306 | 172900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20240306 | 172800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20240306 | 172700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20240306 | 172600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20240306 | 172500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20240306 | 172400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20240306 | 172300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20240306 | 172200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20240306 | 172100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20240306 | 172000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 183 | 20240306 | 171900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20240306 | 171800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20240306 | 171700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20240306 | 171600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20240306 | 171500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20240306 | 171400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20240306 | 171300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20240306 | 171200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20240306 | 171100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20240306 | 171000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20240306 | 170900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20240306 | 170800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20240306 | 170700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20240306 | 170600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20240306 | 170500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20240306 | 170400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20240306 | 170300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20240306 | 170200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20240306 | 170100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20240306 | 170000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20240306 | 165900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20240306 | 165800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20240306 | 165700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20240306 | 165600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20240306 | 165500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20240306 | 165400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20240306 | 165300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20240306 | 165200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20240306 | 165100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20240306 | 165000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 213 | 20240306 | 164900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20240306 | 164800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20240306 | 164700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20240306 | 164600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20240306 | 164500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20240306 | 164400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20240306 | 164300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20240306 | 164200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20240306 | 164100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20240306 | 164000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20240306 | 163900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20240306 | 163800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20240306 | 163700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20240306 | 163600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20240306 | 163500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20240306 | 163400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20240306 | 163300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20240306 | 163200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20240306 | 163100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20240306 | 163000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20240306 | 162900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20240306 | 162800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20240306 | 162700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20240306 | 162600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20240306 | 162500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20240306 | 162400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20240306 | 162300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20240306 | 162200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20240306 | 162100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20240306 | 162000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 243 | 20240306 | 161900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20240306 | 161800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 245 | 20240306 | 161700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 246 | 20240306 | 161600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 247 | 20240306 | 161500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 248 | 20240306 | 161400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 249 | 20240306 | 161300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 250 | 20240306 | 161200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 251 | 20240306 | 161100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 252 | 20240306 | 161000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 253 | 20240306 | 160900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 254 | 20240306 | 160800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 255 | 20240306 | 160700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 256 | 20240306 | 160600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 257 | 20240306 | 160500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 258 | 20240306 | 160400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 259 | 20240306 | 160300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 260 | 20240306 | 160200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 261 | 20240306 | 160100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 262 | 20240306 | 160000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 263 | 20240306 | 155900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 264 | 20240306 | 155800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 265 | 20240306 | 155700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 266 | 20240306 | 155600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 267 | 20240306 | 155500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 268 | 20240306 | 155400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 269 | 20240306 | 155300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 270 | 20240306 | 155200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 271 | 20240306 | 155100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 272 | 20240306 | 155000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 273 | 20240306 | 154900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 274 | 20240306 | 154800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 275 | 20240306 | 154700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 276 | 20240306 | 154600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 277 | 20240306 | 154500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 278 | 20240306 | 154400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 279 | 20240306 | 154300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 280 | 20240306 | 154200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 281 | 20240306 | 154100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 282 | 20240306 | 154000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 283 | 20240306 | 153900 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 284 | 20240306 | 153800 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 285 | 20240306 | 153700 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 286 | 20240306 | 153600 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 287 | 20240306 | 153500 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 288 | 20240306 | 153400 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 289 | 20240306 | 153300 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 290 | 20240306 | 153200 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 291 | 20240306 | 153100 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 0 |
| 292 | 20240306 | 153000 | 25622594650 | 49100 | 49100 | 49100 | 49100 | 4702 |
| 293 | 20240306 | 152900 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 294 | 20240306 | 152800 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 295 | 20240306 | 152700 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 296 | 20240306 | 152600 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 297 | 20240306 | 152500 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 298 | 20240306 | 152400 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 299 | 20240306 | 152300 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 300 | 20240306 | 152200 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 301 | 20240306 | 152100 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 302 | 20240306 | 152000 | 25391726450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 303 | 20240306 | 151900 | 25391726450 | 49050 | 48900 | 49050 | 48900 | 3597 |
| 304 | 20240306 | 151800 | 25215491000 | 48850 | 48800 | 48850 | 48700 | 791 |
| 305 | 20240306 | 151700 | 25176900000 | 48750 | 48850 | 48850 | 48750 | 1086 |
| 306 | 20240306 | 151600 | 25123916850 | 48800 | 48900 | 48950 | 48800 | 786 |
| 307 | 20240306 | 151500 | 25085498000 | 48850 | 48800 | 48850 | 48800 | 322 |
| 308 | 20240306 | 151400 | 25069777900 | 48750 | 48900 | 48900 | 48750 | 165 |
| 309 | 20240306 | 151300 | 25061722650 | 48900 | 48900 | 48900 | 48900 | 175 |
| 310 | 20240306 | 151200 | 25053165150 | 48900 | 48800 | 48950 | 48750 | 640 |
| 311 | 20240306 | 151100 | 25021869350 | 48800 | 48750 | 48800 | 48700 | 776 |
| 312 | 20240306 | 151000 | 24984033950 | 48750 | 48700 | 48750 | 48600 | 751 |
| 313 | 20240306 | 150900 | 24947457950 | 48700 | 48600 | 48700 | 48600 | 207 |
| 314 | 20240306 | 150800 | 24937388850 | 48600 | 48550 | 48600 | 48550 | 908 |
| 315 | 20240306 | 150700 | 24893296400 | 48550 | 48550 | 48550 | 48500 | 552 |
| 316 | 20240306 | 150600 | 24866519050 | 48550 | 48500 | 48550 | 48500 | 1461 |
| 317 | 20240306 | 150500 | 24795656200 | 48500 | 48600 | 48600 | 48500 | 429 |
| 318 | 20240306 | 150400 | 24774835800 | 48600 | 48600 | 48600 | 48550 | 236 |
| 319 | 20240306 | 150300 | 24763376700 | 48600 | 48700 | 48700 | 48550 | 277 |
| 320 | 20240306 | 150200 | 24749912950 | 48700 | 48550 | 48700 | 48550 | 302 |
| 321 | 20240306 | 150100 | 24735248500 | 48550 | 48600 | 48600 | 48550 | 460 |
| 322 | 20240306 | 150000 | 24712907600 | 48600 | 48600 | 48700 | 48550 | 302 |
| 323 | 20240306 | 145900 | 24698227550 | 48600 | 48600 | 48700 | 48550 | 512 |
| 324 | 20240306 | 145800 | 24673339550 | 48600 | 48650 | 48650 | 48600 | 590 |
| 325 | 20240306 | 145700 | 24644657000 | 48650 | 48700 | 48700 | 48600 | 720 |
| 326 | 20240306 | 145600 | 24609649550 | 48650 | 48650 | 48700 | 48600 | 628 |
| 327 | 20240306 | 145500 | 24579116650 | 48700 | 48700 | 48750 | 48600 | 685 |
| 328 | 20240306 | 145400 | 24545794000 | 48600 | 48600 | 48700 | 48600 | 634 |
| 329 | 20240306 | 145300 | 24514974500 | 48650 | 48650 | 48750 | 48600 | 387 |
| 330 | 20240306 | 145200 | 24496153450 | 48600 | 48650 | 48650 | 48600 | 431 |
| 331 | 20240306 | 145100 | 24475196700 | 48650 | 48600 | 48650 | 48550 | 821 |
| 332 | 20240306 | 145000 | 24435281800 | 48600 | 48650 | 48650 | 48600 | 479 |
| 333 | 20240306 | 144900 | 24411992250 | 48650 | 48600 | 48650 | 48600 | 322 |
| 334 | 20240306 | 144800 | 24396338700 | 48600 | 48650 | 48650 | 48600 | 1028 |
| 335 | 20240306 | 144700 | 24346360050 | 48650 | 48700 | 48750 | 48650 | 2107 |
| 336 | 20240306 | 144600 | 24243799650 | 48700 | 48850 | 48850 | 48700 | 678 |
| 337 | 20240306 | 144500 | 24210727600 | 48850 | 48850 | 48850 | 48800 | 317 |
| 338 | 20240306 | 144400 | 24195243200 | 48900 | 48850 | 48900 | 48850 | 224 |
| 339 | 20240306 | 144300 | 24184297700 | 48850 | 48900 | 48900 | 48850 | 183 |
| 340 | 20240306 | 144200 | 24175356500 | 48900 | 48900 | 48900 | 48850 | 198 |
| 341 | 20240306 | 144100 | 24165680350 | 48850 | 48900 | 48900 | 48850 | 158 |
| 342 | 20240306 | 144000 | 24157961150 | 48800 | 48800 | 48900 | 48800 | 52 |
| 343 | 20240306 | 143900 | 24155423450 | 48800 | 48750 | 48800 | 48700 | 706 |
| 344 | 20240306 | 143800 | 24120988850 | 48700 | 48700 | 48700 | 48700 | 288 |
| 345 | 20240306 | 143700 | 24106963250 | 48650 | 48650 | 48700 | 48650 | 157 |
| 346 | 20240306 | 143600 | 24099325150 | 48600 | 48600 | 48600 | 48400 | 8057 |
| 347 | 20240306 | 143500 | 23708294900 | 48550 | 48700 | 48750 | 48550 | 3299 |
| 348 | 20240306 | 143400 | 23547867300 | 48750 | 48750 | 48750 | 48700 | 726 |
| 349 | 20240306 | 143300 | 23512488500 | 48750 | 48750 | 48750 | 48750 | 595 |
| 350 | 20240306 | 143200 | 23483482250 | 48750 | 48800 | 48800 | 48750 | 644 |
| 351 | 20240306 | 143100 | 23452084100 | 48800 | 48950 | 48950 | 48800 | 468 |
| 352 | 20240306 | 143000 | 23429237000 | 48950 | 48850 | 48950 | 48800 | 178 |
| 353 | 20240306 | 142900 | 23420542050 | 48850 | 48950 | 48950 | 48850 | 367 |
| 354 | 20240306 | 142800 | 23402603350 | 48950 | 48950 | 48950 | 48900 | 790 |
| 355 | 20240306 | 142700 | 23363956550 | 48950 | 49000 | 49000 | 48950 | 120 |
| 356 | 20240306 | 142600 | 23358078900 | 49050 | 49000 | 49050 | 49000 | 915 |
| 357 | 20240306 | 142500 | 23313243800 | 49000 | 49000 | 49000 | 48950 | 305 |
| 358 | 20240306 | 142400 | 23298308350 | 48950 | 48950 | 49000 | 48900 | 194 |
| 359 | 20240306 | 142300 | 23288813300 | 48950 | 48950 | 49000 | 48950 | 224 |
| 360 | 20240306 | 142200 | 23277847600 | 49000 | 49050 | 49050 | 48950 | 96 |
| 361 | 20240306 | 142100 | 23273144150 | 49000 | 49000 | 49050 | 49000 | 186 |
| 362 | 20240306 | 142000 | 23264029650 | 49050 | 49000 | 49050 | 49000 | 195 |
| 363 | 20240306 | 141900 | 23254469600 | 49000 | 49100 | 49100 | 49000 | 325 |
| 364 | 20240306 | 141800 | 23238524900 | 49050 | 49050 | 49100 | 49050 | 42 |
| 365 | 20240306 | 141700 | 23236463400 | 49050 | 49050 | 49050 | 49050 | 52 |
| 366 | 20240306 | 141600 | 23233912800 | 49000 | 49050 | 49050 | 49000 | 67 |
| 367 | 20240306 | 141500 | 23230626550 | 49050 | 49100 | 49100 | 49050 | 116 |
| 368 | 20240306 | 141400 | 23224934000 | 49100 | 49000 | 49100 | 49000 | 87 |
| 369 | 20240306 | 141300 | 23220663200 | 49000 | 49100 | 49150 | 49000 | 91 |
| 370 | 20240306 | 141200 | 23216198050 | 49050 | 49150 | 49150 | 49050 | 53 |
| 371 | 20240306 | 141100 | 23213593700 | 49200 | 49200 | 49200 | 49150 | 80 |
| 372 | 20240306 | 141000 | 23209657750 | 49200 | 49050 | 49200 | 48950 | 905 |
| 373 | 20240306 | 140900 | 23165216450 | 49000 | 49100 | 49100 | 49000 | 159 |
| 374 | 20240306 | 140800 | 23157415750 | 49050 | 49150 | 49150 | 49050 | 326 |
| 375 | 20240306 | 140700 | 23141404850 | 49150 | 49150 | 49150 | 49050 | 56 |
| 376 | 20240306 | 140600 | 23138653150 | 49150 | 48950 | 49150 | 48950 | 202 |
| 377 | 20240306 | 140500 | 23128738000 | 49000 | 49000 | 49000 | 49000 | 92 |
| 378 | 20240306 | 140400 | 23124230000 | 49150 | 49000 | 49150 | 48950 | 335 |
| 379 | 20240306 | 140300 | 23107820450 | 49050 | 49150 | 49150 | 49050 | 188 |
| 380 | 20240306 | 140200 | 23098596000 | 49150 | 49150 | 49150 | 49050 | 156 |
| 381 | 20240306 | 140100 | 23090928700 | 49150 | 49050 | 49150 | 49050 | 139 |
| 382 | 20240306 | 140000 | 23084102350 | 49150 | 49050 | 49150 | 49050 | 44 |
| 383 | 20240306 | 135900 | 23081941750 | 49050 | 49100 | 49150 | 49050 | 29 |
| 384 | 20240306 | 135800 | 23080517400 | 49000 | 49150 | 49150 | 49000 | 169 |
| 385 | 20240306 | 135700 | 23072223650 | 48900 | 49150 | 49150 | 48900 | 21 |
| 386 | 20240306 | 135600 | 23071192750 | 49000 | 48850 | 49000 | 48850 | 306 |
| 387 | 20240306 | 135500 | 23056230300 | 48900 | 49100 | 49100 | 48850 | 1570 |
| 388 | 20240306 | 135400 | 22979301350 | 49150 | 49250 | 49300 | 49100 | 64 |
| 389 | 20240306 | 135300 | 22976153900 | 49250 | 49150 | 49250 | 49150 | 123 |
| 390 | 20240306 | 135200 | 22970101600 | 49150 | 49200 | 49200 | 49100 | 548 |
| 391 | 20240306 | 135100 | 22943192700 | 49200 | 49150 | 49200 | 49100 | 279 |
| 392 | 20240306 | 135000 | 22929479200 | 49200 | 49200 | 49350 | 49200 | 361 |
| 393 | 20240306 | 134900 | 22911694900 | 49200 | 49200 | 49200 | 49150 | 42 |
| 394 | 20240306 | 134800 | 22909628800 | 49200 | 49350 | 49350 | 49200 | 552 |
| 395 | 20240306 | 134700 | 22882401700 | 49400 | 49300 | 49400 | 49300 | 843 |
| 396 | 20240306 | 134600 | 22840797800 | 49300 | 49150 | 49350 | 49150 | 4551 |
| 397 | 20240306 | 134500 | 22616809400 | 49150 | 49150 | 49150 | 49100 | 106 |
| 398 | 20240306 | 134400 | 22611601050 | 49150 | 49100 | 49150 | 49100 | 151 |
| 399 | 20240306 | 134300 | 22604182300 | 49150 | 49150 | 49150 | 49050 | 276 |
| 400 | 20240306 | 134200 | 22590627150 | 49150 | 49100 | 49150 | 49100 | 598 |
| 401 | 20240306 | 134100 | 22561236600 | 49100 | 49050 | 49100 | 49050 | 21 |
| 402 | 20240306 | 134000 | 22560206200 | 49050 | 49000 | 49050 | 49000 | 525 |
| 403 | 20240306 | 133900 | 22534476050 | 49050 | 49050 | 49100 | 49050 | 76 |
| 404 | 20240306 | 133800 | 22530745350 | 49050 | 49150 | 49150 | 49050 | 732 |
| 405 | 20240306 | 133700 | 22494799750 | 49150 | 49100 | 49150 | 49050 | 802 |
| 406 | 20240306 | 133600 | 22455426050 | 49100 | 49050 | 49100 | 49050 | 438 |
| 407 | 20240306 | 133500 | 22433938000 | 49000 | 49000 | 49050 | 48950 | 1097 |
| 408 | 20240306 | 133400 | 22380170450 | 48900 | 48950 | 48950 | 48900 | 60 |
| 409 | 20240306 | 133300 | 22377233600 | 48850 | 48900 | 48950 | 48850 | 919 |
| 410 | 20240306 | 133200 | 22332280350 | 48850 | 48900 | 48900 | 48800 | 198 |
| 411 | 20240306 | 133100 | 22322607700 | 48950 | 48750 | 48950 | 48750 | 527 |
| 412 | 20240306 | 133000 | 22296835950 | 48900 | 48750 | 48900 | 48700 | 1200 |
| 413 | 20240306 | 132900 | 22238301100 | 48750 | 48950 | 49000 | 48750 | 1820 |
| 414 | 20240306 | 132800 | 22149332500 | 48950 | 49000 | 49000 | 48950 | 255 |
| 415 | 20240306 | 132700 | 22136837950 | 49000 | 49000 | 49000 | 48850 | 2004 |
| 416 | 20240306 | 132600 | 22038699650 | 49000 | 49050 | 49050 | 49000 | 141 |
| 417 | 20240306 | 132500 | 22031783650 | 49050 | 49000 | 49050 | 49000 | 254 |
| 418 | 20240306 | 132400 | 22019328700 | 49000 | 49050 | 49050 | 49000 | 520 |
| 419 | 20240306 | 132300 | 21993848650 | 49050 | 49050 | 49050 | 49000 | 105 |
| 420 | 20240306 | 132200 | 21988698600 | 49050 | 49000 | 49050 | 49000 | 102 |
| 421 | 20240306 | 132100 | 21983700500 | 49000 | 49000 | 49050 | 49000 | 534 |
| 422 | 20240306 | 132000 | 21957530900 | 49050 | 49000 | 49050 | 49000 | 290 |
| 423 | 20240306 | 131900 | 21943319750 | 49000 | 49000 | 49050 | 49000 | 674 |
| 424 | 20240306 | 131800 | 21910290150 | 49000 | 48950 | 49000 | 48850 | 861 |
| 425 | 20240306 | 131700 | 21868145800 | 48950 | 48950 | 48950 | 48850 | 831 |
| 426 | 20240306 | 131600 | 21827489100 | 48950 | 48950 | 49000 | 48950 | 268 |
| 427 | 20240306 | 131500 | 21814361200 | 49000 | 48900 | 49000 | 48850 | 806 |
| 428 | 20240306 | 131400 | 21774872100 | 48900 | 48900 | 49000 | 48850 | 716 |
| 429 | 20240306 | 131300 | 21739865750 | 48900 | 49000 | 49000 | 48900 | 1762 |
| 430 | 20240306 | 131200 | 21653588900 | 49000 | 49000 | 49050 | 49000 | 293 |
| 431 | 20240306 | 131100 | 21639229600 | 49000 | 49050 | 49050 | 49000 | 431 |
| 432 | 20240306 | 131000 | 21618110000 | 49050 | 49000 | 49050 | 48950 | 842 |
| 433 | 20240306 | 130900 | 21576860750 | 49000 | 49000 | 49050 | 48950 | 1219 |
| 434 | 20240306 | 130800 | 21517130750 | 49050 | 49000 | 49050 | 49000 | 367 |
| 435 | 20240306 | 130700 | 21499144500 | 49000 | 49050 | 49050 | 49000 | 911 |
| 436 | 20240306 | 130600 | 21454489950 | 49050 | 49000 | 49050 | 49000 | 527 |
| 437 | 20240306 | 130500 | 21428656800 | 49000 | 49050 | 49050 | 49000 | 610 |
| 438 | 20240306 | 130400 | 21398756900 | 49000 | 48900 | 49050 | 48900 | 1697 |
| 439 | 20240306 | 130300 | 21315636250 | 48850 | 48850 | 48950 | 48850 | 582 |
| 440 | 20240306 | 130200 | 21287190350 | 48850 | 48850 | 48850 | 48800 | 787 |
| 441 | 20240306 | 130100 | 21248755700 | 48850 | 48750 | 48850 | 48750 | 385 |
| 442 | 20240306 | 130000 | 21229973150 | 48750 | 48750 | 48750 | 48700 | 136 |
| 443 | 20240306 | 125900 | 21223346150 | 48750 | 48650 | 48750 | 48650 | 447 |
| 444 | 20240306 | 125800 | 21201592550 | 48700 | 48700 | 48700 | 48700 | 294 |
| 445 | 20240306 | 125700 | 21187274750 | 48750 | 48750 | 48750 | 48700 | 228 |
| 446 | 20240306 | 125600 | 21176160050 | 48800 | 48750 | 48800 | 48750 | 511 |
| 447 | 20240306 | 125500 | 21151235950 | 48800 | 48800 | 48800 | 48800 | 377 |
| 448 | 20240306 | 125400 | 21132838350 | 48800 | 48850 | 48850 | 48800 | 273 |
| 449 | 20240306 | 125300 | 21119513450 | 48850 | 48900 | 48900 | 48850 | 335 |
| 450 | 20240306 | 125200 | 21103143100 | 48850 | 48850 | 48900 | 48850 | 235 |
| 451 | 20240306 | 125100 | 21091663250 | 48850 | 48850 | 48850 | 48850 | 12 |
| 452 | 20240306 | 125000 | 21091077050 | 48900 | 48900 | 48900 | 48900 | 226 |
| 453 | 20240306 | 124900 | 21080025650 | 48900 | 48800 | 48900 | 48750 | 87 |
| 454 | 20240306 | 124800 | 21075778450 | 48800 | 48800 | 48800 | 48800 | 32 |
| 455 | 20240306 | 124700 | 21074216850 | 48800 | 48800 | 48850 | 48800 | 331 |
| 456 | 20240306 | 124600 | 21058060700 | 48800 | 48750 | 48800 | 48750 | 1008 |
| 457 | 20240306 | 124500 | 21008916900 | 48800 | 48800 | 48800 | 48800 | 63 |
| 458 | 20240306 | 124400 | 21005842500 | 48800 | 48850 | 48850 | 48800 | 469 |
| 459 | 20240306 | 124300 | 20982940200 | 48850 | 48850 | 48850 | 48850 | 37 |
| 460 | 20240306 | 124200 | 20981132750 | 48850 | 48850 | 48850 | 48850 | 148 |
| 461 | 20240306 | 124100 | 20973902950 | 48850 | 48800 | 48850 | 48800 | 173 |
| 462 | 20240306 | 124000 | 20965460000 | 48800 | 48800 | 48800 | 48750 | 528 |
| 463 | 20240306 | 123900 | 20939698400 | 48800 | 48800 | 48800 | 48800 | 150 |
| 464 | 20240306 | 123800 | 20932378400 | 48800 | 48750 | 48800 | 48750 | 138 |
| 465 | 20240306 | 123700 | 20925644050 | 48750 | 48800 | 48800 | 48750 | 257 |
| 466 | 20240306 | 123600 | 20913112450 | 48800 | 48750 | 48800 | 48750 | 593 |
| 467 | 20240306 | 123500 | 20884192200 | 48750 | 48700 | 48750 | 48650 | 831 |
| 468 | 20240306 | 123400 | 20843718950 | 48650 | 48650 | 48700 | 48650 | 328 |
| 469 | 20240306 | 123300 | 20827748300 | 48650 | 48600 | 48650 | 48550 | 290 |
| 470 | 20240306 | 123200 | 20813645750 | 48600 | 48550 | 48600 | 48500 | 310 |
| 471 | 20240306 | 123100 | 20798589300 | 48550 | 48500 | 48550 | 48500 | 201 |
| 472 | 20240306 | 123000 | 20788831700 | 48500 | 48500 | 48500 | 48500 | 45 |
| 473 | 20240306 | 122900 | 20786649200 | 48500 | 48550 | 48550 | 48500 | 112 |
| 474 | 20240306 | 122800 | 20781217150 | 48500 | 48550 | 48550 | 48500 | 507 |
| 475 | 20240306 | 122700 | 20756614100 | 48550 | 48600 | 48600 | 48550 | 350 |
| 476 | 20240306 | 122600 | 20739616400 | 48600 | 48550 | 48600 | 48550 | 265 |
| 477 | 20240306 | 122500 | 20726748550 | 48550 | 48450 | 48550 | 48450 | 548 |
| 478 | 20240306 | 122400 | 20700166550 | 48500 | 48500 | 48500 | 48450 | 63 |
| 479 | 20240306 | 122300 | 20697112500 | 48450 | 48500 | 48550 | 48450 | 141 |
| 480 | 20240306 | 122200 | 20690274700 | 48500 | 48450 | 48500 | 48350 | 2867 |
| 481 | 20240306 | 122100 | 20551466050 | 48500 | 48500 | 48550 | 48450 | 392 |
| 482 | 20240306 | 122000 | 20532458050 | 48500 | 48500 | 48500 | 48500 | 147 |
| 483 | 20240306 | 121900 | 20525328550 | 48500 | 48500 | 48500 | 48450 | 1107 |
| 484 | 20240306 | 121800 | 20471690550 | 48450 | 48500 | 48500 | 48450 | 1448 |
| 485 | 20240306 | 121700 | 20401498500 | 48500 | 48500 | 48500 | 48450 | 449 |
| 486 | 20240306 | 121600 | 20379732900 | 48500 | 48500 | 48500 | 48500 | 24 |
| 487 | 20240306 | 121500 | 20378568900 | 48500 | 48500 | 48500 | 48500 | 73 |
| 488 | 20240306 | 121400 | 20375028400 | 48500 | 48450 | 48500 | 48450 | 193 |
| 489 | 20240306 | 121300 | 20365676700 | 48500 | 48500 | 48500 | 48450 | 4248 |
| 490 | 20240306 | 121200 | 20159821600 | 48500 | 48550 | 48550 | 48500 | 177 |
| 491 | 20240306 | 121100 | 20151229850 | 48550 | 48550 | 48550 | 48500 | 666 |
| 492 | 20240306 | 121000 | 20118915600 | 48550 | 48500 | 48600 | 48500 | 95 |
| 493 | 20240306 | 120900 | 20114301350 | 48550 | 48550 | 48600 | 48500 | 305 |
| 494 | 20240306 | 120800 | 20099492300 | 48550 | 48550 | 48550 | 48550 | 24 |
| 495 | 20240306 | 120700 | 20098327100 | 48550 | 48450 | 48550 | 48450 | 422 |
| 496 | 20240306 | 120600 | 20077869450 | 48500 | 48600 | 48600 | 48450 | 811 |
| 497 | 20240306 | 120500 | 20038546300 | 48500 | 48550 | 48550 | 48500 | 2441 |
| 498 | 20240306 | 120400 | 19920151750 | 48500 | 48550 | 48600 | 48500 | 442 |
| 499 | 20240306 | 120300 | 19898697800 | 48550 | 48650 | 48650 | 48550 | 55 |
| 500 | 20240306 | 120200 | 19896024650 | 48500 | 48550 | 48700 | 48500 | 1179 |
| 501 | 20240306 | 120100 | 19838826300 | 48550 | 48600 | 48600 | 48550 | 313 |
| 502 | 20240306 | 120000 | 19823625100 | 48600 | 48550 | 48600 | 48550 | 333 |
| 503 | 20240306 | 115900 | 19807447450 | 48550 | 48550 | 48600 | 48550 | 333 |
| 504 | 20240306 | 115800 | 19791280200 | 48550 | 48550 | 48600 | 48550 | 806 |
| 505 | 20240306 | 115700 | 19752145650 | 48600 | 48650 | 48700 | 48600 | 408 |
| 506 | 20240306 | 115600 | 19732312050 | 48650 | 48700 | 48750 | 48600 | 555 |
| 507 | 20240306 | 115500 | 19705323800 | 48650 | 48600 | 48750 | 48600 | 88 |
| 508 | 20240306 | 115400 | 19701036850 | 48650 | 48750 | 48750 | 48600 | 1036 |
| 509 | 20240306 | 115300 | 19650595250 | 48750 | 48750 | 48750 | 48700 | 531 |
| 510 | 20240306 | 115200 | 19624727600 | 48700 | 48750 | 48750 | 48700 | 686 |
| 511 | 20240306 | 115100 | 19591292850 | 48750 | 48750 | 48750 | 48650 | 1122 |
| 512 | 20240306 | 115000 | 19536651200 | 48750 | 48750 | 48750 | 48750 | 154 |
| 513 | 20240306 | 114900 | 19529143700 | 48750 | 48800 | 48800 | 48700 | 339 |
| 514 | 20240306 | 114800 | 19512620250 | 48800 | 48800 | 48800 | 48750 | 298 |
| 515 | 20240306 | 114700 | 19498089800 | 48800 | 48850 | 48850 | 48800 | 283 |
| 516 | 20240306 | 114600 | 19484279200 | 48850 | 48850 | 48850 | 48850 | 254 |
| 517 | 20240306 | 114500 | 19471871300 | 48850 | 48850 | 48900 | 48800 | 756 |
| 518 | 20240306 | 114400 | 19434951400 | 48850 | 48900 | 48900 | 48850 | 451 |
| 519 | 20240306 | 114300 | 19412918300 | 48900 | 48900 | 48900 | 48900 | 122 |
| 520 | 20240306 | 114200 | 19406952500 | 48900 | 49000 | 49050 | 48900 | 540 |
| 521 | 20240306 | 114100 | 19380515050 | 49050 | 49000 | 49050 | 48950 | 620 |
| 522 | 20240306 | 114000 | 19350134950 | 49050 | 49150 | 49150 | 49050 | 690 |
| 523 | 20240306 | 113900 | 19316275550 | 49150 | 49100 | 49150 | 49100 | 164 |
| 524 | 20240306 | 113800 | 19308220200 | 49100 | 49200 | 49200 | 49100 | 942 |
| 525 | 20240306 | 113700 | 19261966350 | 49200 | 49250 | 49250 | 49100 | 1035 |
| 526 | 20240306 | 113600 | 19211129550 | 49200 | 49100 | 49200 | 49100 | 115 |
| 527 | 20240306 | 113500 | 19205479050 | 49050 | 49050 | 49050 | 49000 | 184 |
| 528 | 20240306 | 113400 | 19196458750 | 49050 | 49000 | 49050 | 49000 | 113 |
| 529 | 20240306 | 113300 | 19190919400 | 49000 | 48900 | 49000 | 48900 | 765 |
| 530 | 20240306 | 113200 | 19153503350 | 48900 | 48850 | 48900 | 48850 | 1054 |
| 531 | 20240306 | 113100 | 19101967050 | 48800 | 48800 | 48800 | 48750 | 897 |
| 532 | 20240306 | 113000 | 19058203350 | 48800 | 48900 | 48900 | 48800 | 731 |
| 533 | 20240306 | 112900 | 19022479600 | 48900 | 48900 | 48950 | 48850 | 703 |
| 534 | 20240306 | 112800 | 18988108700 | 48950 | 48900 | 48950 | 48850 | 143 |
| 535 | 20240306 | 112700 | 18981117800 | 48850 | 48900 | 48950 | 48800 | 247 |
| 536 | 20240306 | 112600 | 18969044700 | 48900 | 49000 | 49050 | 48800 | 3482 |
| 537 | 20240306 | 112500 | 18798708350 | 49000 | 49150 | 49150 | 49000 | 8727 |
| 538 | 20240306 | 112400 | 18370823300 | 49150 | 49250 | 49250 | 49150 | 818 |
| 539 | 20240306 | 112300 | 18330591500 | 49300 | 49400 | 49400 | 49250 | 371 |
| 540 | 20240306 | 112200 | 18312314950 | 49250 | 49350 | 49400 | 49250 | 1099 |
| 541 | 20240306 | 112100 | 18258085650 | 49350 | 49450 | 49500 | 49350 | 429 |
| 542 | 20240306 | 112000 | 18236883900 | 49500 | 49450 | 49550 | 49450 | 1409 |
| 543 | 20240306 | 111900 | 18167153650 | 49500 | 49450 | 49500 | 49450 | 55 |
| 544 | 20240306 | 111800 | 18164431750 | 49450 | 49500 | 49500 | 49450 | 159 |
| 545 | 20240306 | 111700 | 18156566250 | 49450 | 49500 | 49550 | 49450 | 123 |
| 546 | 20240306 | 111600 | 18150477400 | 49500 | 49550 | 49600 | 49500 | 323 |
| 547 | 20240306 | 111500 | 18134474000 | 49550 | 49550 | 49650 | 49550 | 189 |
| 548 | 20240306 | 111400 | 18125104900 | 49600 | 49600 | 49600 | 49600 | 197 |
| 549 | 20240306 | 111300 | 18115333700 | 49600 | 49650 | 49750 | 49600 | 1359 |
| 550 | 20240306 | 111200 | 18047809450 | 49650 | 49450 | 49650 | 49400 | 1045 |
| 551 | 20240306 | 111100 | 17996066850 | 49450 | 49500 | 49500 | 49400 | 665 |
| 552 | 20240306 | 111000 | 17963212200 | 49550 | 49500 | 49600 | 49450 | 513 |
| 553 | 20240306 | 110900 | 17937808750 | 49450 | 49400 | 49500 | 49400 | 748 |
| 554 | 20240306 | 110800 | 17900810450 | 49400 | 49500 | 49500 | 49300 | 1090 |
| 555 | 20240306 | 110700 | 17847020700 | 49500 | 49500 | 49650 | 49300 | 2124 |
| 556 | 20240306 | 110600 | 17741872150 | 49500 | 49600 | 49650 | 49350 | 5579 |
| 557 | 20240306 | 110500 | 17465661300 | 49650 | 49600 | 49650 | 49550 | 270 |
| 558 | 20240306 | 110400 | 17452269350 | 49650 | 49650 | 49700 | 49600 | 1529 |
| 559 | 20240306 | 110300 | 17376377900 | 49650 | 49750 | 49750 | 49650 | 768 |
| 560 | 20240306 | 110200 | 17338205500 | 49800 | 49750 | 49800 | 49700 | 296 |
| 561 | 20240306 | 110100 | 17323483350 | 49750 | 49800 | 49800 | 49750 | 327 |
| 562 | 20240306 | 110000 | 17307213400 | 49800 | 49850 | 49850 | 49750 | 615 |
| 563 | 20240306 | 105900 | 17276582150 | 49850 | 49900 | 49900 | 49800 | 200 |
| 564 | 20240306 | 105800 | 17266610050 | 49850 | 49850 | 49950 | 49850 | 296 |
| 565 | 20240306 | 105700 | 17251852950 | 49900 | 49950 | 49950 | 49900 | 147 |
| 566 | 20240306 | 105600 | 17244512900 | 49950 | 49850 | 49950 | 49850 | 404 |
| 567 | 20240306 | 105500 | 17224367350 | 49850 | 49850 | 49900 | 49850 | 209 |
| 568 | 20240306 | 105400 | 17213944750 | 49850 | 49900 | 49950 | 49850 | 1537 |
| 569 | 20240306 | 105300 | 17137273450 | 49950 | 49850 | 49950 | 49800 | 443 |
| 570 | 20240306 | 105200 | 17115166600 | 49850 | 49950 | 49950 | 49850 | 1072 |
| 571 | 20240306 | 105100 | 17061705300 | 49950 | 49950 | 49950 | 49850 | 627 |
| 572 | 20240306 | 105000 | 17030415700 | 49950 | 49950 | 50000 | 49900 | 224 |
| 573 | 20240306 | 104900 | 17019222300 | 49950 | 50100 | 50200 | 49950 | 2893 |
| 574 | 20240306 | 104800 | 16874600900 | 50000 | 50100 | 50100 | 50000 | 1325 |
| 575 | 20240306 | 104700 | 16808219500 | 50100 | 50100 | 50100 | 50000 | 892 |
| 576 | 20240306 | 104600 | 16763548300 | 50000 | 50000 | 50100 | 49950 | 2608 |
| 577 | 20240306 | 104500 | 16633008650 | 49950 | 50000 | 50100 | 49950 | 911 |
| 578 | 20240306 | 104400 | 16587447550 | 50000 | 50100 | 50100 | 50000 | 818 |
| 579 | 20240306 | 104300 | 16546483250 | 50100 | 49950 | 50100 | 49950 | 9980 |
| 580 | 20240306 | 104200 | 16047550300 | 49950 | 49950 | 49950 | 49950 | 274 |
| 581 | 20240306 | 104100 | 16033864000 | 49850 | 49900 | 49950 | 49850 | 763 |
| 582 | 20240306 | 104000 | 15995775100 | 49900 | 49800 | 49950 | 49750 | 1134 |
| 583 | 20240306 | 103900 | 15939213400 | 49800 | 50000 | 50000 | 49750 | 4704 |
| 584 | 20240306 | 103800 | 15704472400 | 50000 | 49950 | 50000 | 49950 | 2182 |
| 585 | 20240306 | 103700 | 15595434850 | 49950 | 49950 | 50000 | 49950 | 4742 |
| 586 | 20240306 | 103600 | 15358501650 | 49950 | 49900 | 49950 | 49900 | 4106 |
| 587 | 20240306 | 103500 | 15153413050 | 49950 | 49950 | 49950 | 49900 | 373 |
| 588 | 20240306 | 103400 | 15134787900 | 49900 | 49900 | 49900 | 49850 | 1300 |
| 589 | 20240306 | 103300 | 15069943150 | 49900 | 49800 | 49900 | 49800 | 358 |
| 590 | 20240306 | 103200 | 15052094950 | 49850 | 49800 | 49850 | 49800 | 816 |
| 591 | 20240306 | 103100 | 15011432450 | 49800 | 49800 | 49800 | 49750 | 243 |
| 592 | 20240306 | 103000 | 14999331700 | 49750 | 49800 | 49800 | 49750 | 441 |
| 593 | 20240306 | 102900 | 14977375050 | 49800 | 49800 | 49800 | 49700 | 450 |
| 594 | 20240306 | 102800 | 14954977600 | 49800 | 49700 | 49800 | 49700 | 181 |
| 595 | 20240306 | 102700 | 14945978900 | 49700 | 49750 | 49750 | 49650 | 950 |
| 596 | 20240306 | 102600 | 14898734700 | 49800 | 49800 | 49800 | 49800 | 88 |
| 597 | 20240306 | 102500 | 14894352300 | 49750 | 49800 | 49800 | 49750 | 147 |
| 598 | 20240306 | 102400 | 14887032250 | 49850 | 49850 | 49850 | 49800 | 454 |
| 599 | 20240306 | 102300 | 14864413200 | 49850 | 49850 | 49900 | 49800 | 606 |
| 600 | 20240306 | 102200 | 14834209150 | 49850 | 49850 | 49900 | 49850 | 573 |
| 601 | 20240306 | 102100 | 14805633350 | 49850 | 49850 | 49900 | 49850 | 1450 |
| 602 | 20240306 | 102000 | 14733333950 | 49850 | 49800 | 49850 | 49750 | 914 |
| 603 | 20240306 | 101900 | 14687816800 | 49750 | 49800 | 49850 | 49750 | 485 |
| 604 | 20240306 | 101800 | 14663666900 | 49800 | 49850 | 49850 | 49800 | 278 |
| 605 | 20240306 | 101700 | 14649815200 | 49800 | 49800 | 49800 | 49750 | 400 |
| 606 | 20240306 | 101600 | 14629900850 | 49800 | 49750 | 49850 | 49750 | 1391 |
| 607 | 20240306 | 101500 | 14560605000 | 49800 | 49500 | 49800 | 49500 | 3301 |
| 608 | 20240306 | 101400 | 14396736800 | 49500 | 49600 | 49600 | 49500 | 279 |
| 609 | 20240306 | 101300 | 14382904800 | 49650 | 49600 | 49650 | 49600 | 170 |
| 610 | 20240306 | 101200 | 14374467750 | 49650 | 49650 | 49650 | 49600 | 316 |
| 611 | 20240306 | 101100 | 14358778950 | 49650 | 49500 | 49650 | 49500 | 681 |
| 612 | 20240306 | 101000 | 14324981250 | 49450 | 49600 | 49650 | 49450 | 3289 |
| 613 | 20240306 | 100900 | 14162088400 | 49600 | 49650 | 49650 | 49600 | 184 |
| 614 | 20240306 | 100800 | 14152953400 | 49600 | 49750 | 49800 | 49600 | 3150 |
| 615 | 20240306 | 100700 | 13996556750 | 49700 | 49800 | 49800 | 49700 | 545 |
| 616 | 20240306 | 100600 | 13969426400 | 49800 | 49800 | 49800 | 49700 | 376 |
| 617 | 20240306 | 100500 | 13950705100 | 49800 | 49750 | 49800 | 49700 | 555 |
| 618 | 20240306 | 100400 | 13923074000 | 49750 | 49700 | 49750 | 49700 | 600 |
| 619 | 20240306 | 100300 | 13893244800 | 49700 | 49750 | 49800 | 49700 | 500 |
| 620 | 20240306 | 100200 | 13868368900 | 49750 | 49700 | 49900 | 49650 | 676 |
| 621 | 20240306 | 100100 | 13834683700 | 49650 | 50000 | 50000 | 49650 | 3943 |
| 622 | 20240306 | 100000 | 13638112500 | 49950 | 49900 | 50000 | 49900 | 3271 |
| 623 | 20240306 | 095900 | 13474725200 | 49950 | 49850 | 49950 | 49850 | 4242 |
| 624 | 20240306 | 095800 | 13263032300 | 49800 | 49750 | 49850 | 49750 | 1421 |
| 625 | 20240306 | 095700 | 13192281450 | 49750 | 49800 | 49800 | 49750 | 368 |
| 626 | 20240306 | 095600 | 13173959000 | 49800 | 49650 | 49800 | 49650 | 5585 |
| 627 | 20240306 | 095500 | 12896326850 | 49650 | 49650 | 49700 | 49650 | 1097 |
| 628 | 20240306 | 095400 | 12841848100 | 49650 | 49650 | 49700 | 49650 | 927 |
| 629 | 20240306 | 095300 | 12795805600 | 49650 | 49750 | 49750 | 49650 | 767 |
| 630 | 20240306 | 095200 | 12757671000 | 49700 | 49650 | 49750 | 49600 | 719 |
| 631 | 20240306 | 095100 | 12721936700 | 49600 | 49550 | 49650 | 49500 | 2163 |
| 632 | 20240306 | 095000 | 12614676500 | 49550 | 49500 | 49600 | 49500 | 960 |
| 633 | 20240306 | 094900 | 12567065750 | 49450 | 49500 | 49500 | 49400 | 814 |
| 634 | 20240306 | 094800 | 12526797550 | 49500 | 49550 | 49550 | 49450 | 1469 |
| 635 | 20240306 | 094700 | 12454093950 | 49550 | 49500 | 49650 | 49450 | 1962 |
| 636 | 20240306 | 094600 | 12356945750 | 49500 | 49550 | 49550 | 49250 | 4329 |
| 637 | 20240306 | 094500 | 12143039050 | 49600 | 49750 | 49750 | 49600 | 1114 |
| 638 | 20240306 | 094400 | 12087737050 | 49750 | 49900 | 49900 | 49700 | 1736 |
| 639 | 20240306 | 094300 | 12001222900 | 49900 | 49900 | 49900 | 49800 | 1555 |
| 640 | 20240306 | 094200 | 11923653100 | 49900 | 49700 | 49900 | 49650 | 2584 |
| 641 | 20240306 | 094100 | 11794940300 | 49650 | 49700 | 49750 | 49600 | 1021 |
| 642 | 20240306 | 094000 | 11744273200 | 49750 | 49600 | 49800 | 49600 | 1570 |
| 643 | 20240306 | 093900 | 11666170450 | 49800 | 49350 | 49800 | 49350 | 2704 |
| 644 | 20240306 | 093800 | 11532183200 | 49400 | 49400 | 49450 | 49350 | 224 |
| 645 | 20240306 | 093700 | 11521123150 | 49400 | 49350 | 49500 | 49350 | 1278 |
| 646 | 20240306 | 093600 | 11458010200 | 49350 | 49450 | 49500 | 49350 | 1241 |
| 647 | 20240306 | 093500 | 11396641700 | 49500 | 49500 | 49500 | 49450 | 706 |
| 648 | 20240306 | 093400 | 11361699750 | 49500 | 49350 | 49550 | 49300 | 2073 |
| 649 | 20240306 | 093300 | 11259335350 | 49300 | 49550 | 49750 | 49300 | 3134 |
| 650 | 20240306 | 093200 | 11104214800 | 49600 | 49650 | 49650 | 49250 | 3379 |
| 651 | 20240306 | 093100 | 10937222300 | 49750 | 49950 | 50000 | 49500 | 6921 |
| 652 | 20240306 | 093000 | 10592561950 | 50000 | 50100 | 50100 | 49900 | 3350 |
| 653 | 20240306 | 092900 | 10424977200 | 49950 | 49800 | 50100 | 49800 | 26038 |
| 654 | 20240306 | 092800 | 9123527250 | 49850 | 49700 | 49850 | 49650 | 12021 |
| 655 | 20240306 | 092700 | 8525633050 | 49650 | 49500 | 49700 | 49500 | 8764 |
| 656 | 20240306 | 092600 | 8091042500 | 49500 | 49300 | 49550 | 49300 | 2315 |
| 657 | 20240306 | 092500 | 7976490700 | 49250 | 49400 | 49550 | 49250 | 2693 |
| 658 | 20240306 | 092400 | 7843326450 | 49500 | 49550 | 49550 | 49400 | 5234 |
| 659 | 20240306 | 092300 | 7584383000 | 49550 | 49400 | 49550 | 49400 | 4414 |
| 660 | 20240306 | 092200 | 7365958550 | 49450 | 49450 | 49500 | 49300 | 3143 |
| 661 | 20240306 | 092100 | 7210580400 | 49450 | 49250 | 49500 | 49150 | 2914 |
| 662 | 20240306 | 092000 | 7066665800 | 49250 | 49000 | 49250 | 48900 | 5186 |
| 663 | 20240306 | 091900 | 6812107050 | 49050 | 48900 | 49100 | 48900 | 2621 |
| 664 | 20240306 | 091800 | 6683739300 | 48900 | 48800 | 49000 | 48700 | 1816 |
| 665 | 20240306 | 091700 | 6595096600 | 48850 | 48900 | 49000 | 48600 | 3115 |
| 666 | 20240306 | 091600 | 6442997800 | 48900 | 49050 | 49200 | 48700 | 4123 |
| 667 | 20240306 | 091500 | 6241347300 | 49150 | 49250 | 49300 | 48900 | 4965 |
| 668 | 20240306 | 091400 | 5997457500 | 49250 | 49100 | 49300 | 49050 | 2622 |
| 669 | 20240306 | 091300 | 5868442050 | 49300 | 49500 | 49500 | 49150 | 16862 |
| 670 | 20240306 | 091200 | 5035389200 | 49500 | 49250 | 49500 | 49200 | 11621 |
| 671 | 20240306 | 091100 | 4461811900 | 49150 | 49050 | 49250 | 49050 | 5564 |
| 672 | 20240306 | 091000 | 4188391700 | 49050 | 49050 | 49150 | 48650 | 8025 |
| 673 | 20240306 | 090900 | 3795022850 | 49000 | 48700 | 49000 | 48550 | 17544 |
| 674 | 20240306 | 090800 | 2938218650 | 48700 | 48700 | 48750 | 48450 | 5689 |
| 675 | 20240306 | 090700 | 2661793350 | 48750 | 48550 | 48750 | 48500 | 7402 |
| 676 | 20240306 | 090600 | 2301691600 | 48500 | 48500 | 48650 | 48400 | 8345 |
| 677 | 20240306 | 090500 | 1896833700 | 48500 | 48650 | 48650 | 48100 | 9490 |
| 678 | 20240306 | 090400 | 1437242350 | 48650 | 48600 | 48800 | 48500 | 7481 |
| 679 | 20240306 | 090300 | 1072863700 | 48600 | 48450 | 48750 | 48400 | 5103 |
| 680 | 20240306 | 090200 | 824607450 | 48500 | 48150 | 48600 | 48100 | 9181 |
| 681 | 20240306 | 090100 | 380230350 | 48100 | 47700 | 48100 | 47650 | 1594 |
| 682 | 20240306 | 090000 | 303912700 | 47650 | 47700 | 47700 | 47350 | 6358 |