36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 202400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 3 | 20240306 | 202300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20240306 | 202200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20240306 | 202100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20240306 | 202000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20240306 | 201900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20240306 | 201800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20240306 | 201700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20240306 | 201600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20240306 | 201500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20240306 | 201400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20240306 | 201300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20240306 | 201200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20240306 | 201100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20240306 | 201000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20240306 | 200900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20240306 | 200800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20240306 | 200700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20240306 | 200600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20240306 | 200500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20240306 | 200400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20240306 | 200300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20240306 | 200200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20240306 | 200100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20240306 | 200000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20240306 | 195900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20240306 | 195800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20240306 | 195700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20240306 | 195600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20240306 | 195500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20240306 | 195400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 33 | 20240306 | 195300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20240306 | 195200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20240306 | 195100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20240306 | 195000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20240306 | 194900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20240306 | 194800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20240306 | 194700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20240306 | 194600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20240306 | 194500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20240306 | 194400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20240306 | 194300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20240306 | 194200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20240306 | 194100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20240306 | 194000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20240306 | 193900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20240306 | 193800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20240306 | 193700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20240306 | 193600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20240306 | 193500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20240306 | 193400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20240306 | 193300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20240306 | 193200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20240306 | 193100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20240306 | 193000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20240306 | 192900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20240306 | 192800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20240306 | 192700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20240306 | 192600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20240306 | 192500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20240306 | 192400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 63 | 20240306 | 192300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20240306 | 192200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20240306 | 192100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20240306 | 192000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20240306 | 191900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20240306 | 191800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20240306 | 191700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20240306 | 191600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20240306 | 191500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20240306 | 191400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20240306 | 191300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20240306 | 191200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20240306 | 191100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20240306 | 191000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20240306 | 190900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20240306 | 190800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20240306 | 190700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20240306 | 190600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20240306 | 190500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20240306 | 190400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20240306 | 190300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20240306 | 190200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20240306 | 190100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20240306 | 190000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20240306 | 185900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20240306 | 185800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20240306 | 185700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20240306 | 185600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20240306 | 185500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20240306 | 185400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 93 | 20240306 | 185300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20240306 | 185200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20240306 | 185100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20240306 | 185000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20240306 | 184900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20240306 | 184800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20240306 | 184700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20240306 | 184600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20240306 | 184500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20240306 | 184400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20240306 | 184300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20240306 | 184200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20240306 | 184100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20240306 | 184000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20240306 | 183900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20240306 | 183800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20240306 | 183700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20240306 | 183600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20240306 | 183500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20240306 | 183400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20240306 | 183300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20240306 | 183200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20240306 | 183100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20240306 | 183000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20240306 | 182900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20240306 | 182800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20240306 | 182700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20240306 | 182600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20240306 | 182500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20240306 | 182400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 123 | 20240306 | 182300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20240306 | 182200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20240306 | 182100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20240306 | 182000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20240306 | 181900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20240306 | 181800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20240306 | 181700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20240306 | 181600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20240306 | 181500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20240306 | 181400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20240306 | 181300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20240306 | 181200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20240306 | 181100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20240306 | 181000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20240306 | 180900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20240306 | 180800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20240306 | 180700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20240306 | 180600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20240306 | 180500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20240306 | 180400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20240306 | 180300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20240306 | 180200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20240306 | 180100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20240306 | 180000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20240306 | 175900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20240306 | 175800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20240306 | 175700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20240306 | 175600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20240306 | 175500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20240306 | 175400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 153 | 20240306 | 175300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20240306 | 175200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20240306 | 175100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20240306 | 175000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20240306 | 174900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20240306 | 174800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20240306 | 174700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20240306 | 174600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20240306 | 174500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20240306 | 174400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20240306 | 174300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20240306 | 174200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20240306 | 174100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20240306 | 174000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20240306 | 173900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20240306 | 173800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20240306 | 173700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20240306 | 173600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20240306 | 173500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20240306 | 173400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20240306 | 173300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20240306 | 173200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20240306 | 173100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20240306 | 173000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20240306 | 172900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20240306 | 172800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20240306 | 172700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20240306 | 172600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20240306 | 172500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20240306 | 172400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 183 | 20240306 | 172300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20240306 | 172200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20240306 | 172100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20240306 | 172000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20240306 | 171900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20240306 | 171800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20240306 | 171700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20240306 | 171600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20240306 | 171500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20240306 | 171400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20240306 | 171300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20240306 | 171200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20240306 | 171100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20240306 | 171000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20240306 | 170900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20240306 | 170800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20240306 | 170700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20240306 | 170600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20240306 | 170500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20240306 | 170400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20240306 | 170300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20240306 | 170200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20240306 | 170100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20240306 | 170000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20240306 | 165900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20240306 | 165800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20240306 | 165700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20240306 | 165600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20240306 | 165500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20240306 | 165400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 213 | 20240306 | 165300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20240306 | 165200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20240306 | 165100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20240306 | 165000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20240306 | 164900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20240306 | 164800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20240306 | 164700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20240306 | 164600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20240306 | 164500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20240306 | 164400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20240306 | 164300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20240306 | 164200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20240306 | 164100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20240306 | 164000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20240306 | 163900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20240306 | 163800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20240306 | 163700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20240306 | 163600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20240306 | 163500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20240306 | 163400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20240306 | 163300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20240306 | 163200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20240306 | 163100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20240306 | 163000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20240306 | 162900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20240306 | 162800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20240306 | 162700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20240306 | 162600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20240306 | 162500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20240306 | 162400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 243 | 20240306 | 162300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20240306 | 162200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20240306 | 162100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20240306 | 162000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 247 | 20240306 | 161900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 248 | 20240306 | 161800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 249 | 20240306 | 161700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 250 | 20240306 | 161600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 251 | 20240306 | 161500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 252 | 20240306 | 161400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 253 | 20240306 | 161300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 254 | 20240306 | 161200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 255 | 20240306 | 161100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 256 | 20240306 | 161000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 257 | 20240306 | 160900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 258 | 20240306 | 160800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 259 | 20240306 | 160700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 260 | 20240306 | 160600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 261 | 20240306 | 160500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 262 | 20240306 | 160400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 263 | 20240306 | 160300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 264 | 20240306 | 160200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 265 | 20240306 | 160100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 266 | 20240306 | 160000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 267 | 20240306 | 155900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 268 | 20240306 | 155800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 269 | 20240306 | 155700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 270 | 20240306 | 155600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 271 | 20240306 | 155500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 272 | 20240306 | 155400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 273 | 20240306 | 155300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20240306 | 155200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 275 | 20240306 | 155100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20240306 | 155000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20240306 | 154900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20240306 | 154800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20240306 | 154700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20240306 | 154600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20240306 | 154500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20240306 | 154400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20240306 | 154300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20240306 | 154200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20240306 | 154100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 286 | 20240306 | 154000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 287 | 20240306 | 153900 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 288 | 20240306 | 153800 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 289 | 20240306 | 153700 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 290 | 20240306 | 153600 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 291 | 20240306 | 153500 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 292 | 20240306 | 153400 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 293 | 20240306 | 153300 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 294 | 20240306 | 153200 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 295 | 20240306 | 153100 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 296 | 20240306 | 153000 | 7412532550 | 47200 | 47200 | 47200 | 47200 | 1278 |
| 297 | 20240306 | 152900 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 298 | 20240306 | 152800 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 299 | 20240306 | 152700 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 300 | 20240306 | 152600 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 301 | 20240306 | 152500 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 302 | 20240306 | 152400 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 303 | 20240306 | 152300 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 304 | 20240306 | 152200 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 305 | 20240306 | 152100 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 306 | 20240306 | 152000 | 7352210950 | 47250 | 47250 | 47250 | 47250 | 0 |
| 307 | 20240306 | 151900 | 7352210950 | 47250 | 47200 | 47250 | 47200 | 21 |
| 308 | 20240306 | 151800 | 7351219650 | 47200 | 47200 | 47300 | 47200 | 149 |
| 309 | 20240306 | 151700 | 7344177300 | 47250 | 47300 | 47300 | 47200 | 324 |
| 310 | 20240306 | 151600 | 7328860800 | 47250 | 47150 | 47250 | 47150 | 207 |
| 311 | 20240306 | 151500 | 7319083800 | 47250 | 47150 | 47250 | 47100 | 192 |
| 312 | 20240306 | 151400 | 7310025200 | 47200 | 47050 | 47200 | 47050 | 426 |
| 313 | 20240306 | 151300 | 7289945350 | 47050 | 47050 | 47100 | 47050 | 593 |
| 314 | 20240306 | 151200 | 7262024000 | 47100 | 47100 | 47150 | 47050 | 853 |
| 315 | 20240306 | 151100 | 7221840350 | 47150 | 47100 | 47150 | 47100 | 191 |
| 316 | 20240306 | 151000 | 7212838450 | 47150 | 47100 | 47150 | 47100 | 211 |
| 317 | 20240306 | 150900 | 7202893100 | 47100 | 47200 | 47200 | 47100 | 677 |
| 318 | 20240306 | 150800 | 7170979900 | 47200 | 47150 | 47200 | 47150 | 1068 |
| 319 | 20240306 | 150700 | 7120616950 | 47200 | 47200 | 47200 | 47150 | 196 |
| 320 | 20240306 | 150600 | 7111371000 | 47150 | 47200 | 47200 | 47150 | 103 |
| 321 | 20240306 | 150500 | 7106511000 | 47200 | 47200 | 47200 | 47150 | 315 |
| 322 | 20240306 | 150400 | 7091648250 | 47200 | 47150 | 47200 | 47150 | 117 |
| 323 | 20240306 | 150300 | 7086128900 | 47150 | 47150 | 47200 | 47150 | 122 |
| 324 | 20240306 | 150200 | 7080374750 | 47200 | 47200 | 47200 | 47150 | 156 |
| 325 | 20240306 | 150100 | 7073013400 | 47150 | 47200 | 47200 | 47150 | 160 |
| 326 | 20240306 | 150000 | 7065466250 | 47200 | 47200 | 47200 | 47150 | 134 |
| 327 | 20240306 | 145900 | 7059144100 | 47150 | 47150 | 47200 | 47150 | 202 |
| 328 | 20240306 | 145800 | 7049613650 | 47200 | 47200 | 47200 | 47150 | 547 |
| 329 | 20240306 | 145700 | 7023799100 | 47200 | 47200 | 47200 | 47150 | 231 |
| 330 | 20240306 | 145600 | 7012904100 | 47200 | 47200 | 47200 | 47150 | 235 |
| 331 | 20240306 | 145500 | 7001817250 | 47150 | 47150 | 47200 | 47150 | 542 |
| 332 | 20240306 | 145400 | 6976254550 | 47200 | 47200 | 47250 | 47150 | 554 |
| 333 | 20240306 | 145300 | 6950103900 | 47200 | 47250 | 47250 | 47200 | 245 |
| 334 | 20240306 | 145200 | 6938536400 | 47250 | 47250 | 47250 | 47200 | 318 |
| 335 | 20240306 | 145100 | 6923517350 | 47250 | 47200 | 47250 | 47200 | 259 |
| 336 | 20240306 | 145000 | 6911284650 | 47200 | 47200 | 47250 | 47200 | 198 |
| 337 | 20240306 | 144900 | 6901934250 | 47250 | 47200 | 47250 | 47200 | 224 |
| 338 | 20240306 | 144800 | 6891358300 | 47250 | 47250 | 47250 | 47200 | 197 |
| 339 | 20240306 | 144700 | 6882055000 | 47250 | 47250 | 47250 | 47200 | 156 |
| 340 | 20240306 | 144600 | 6874687550 | 47250 | 47250 | 47250 | 47200 | 201 |
| 341 | 20240306 | 144500 | 6865194150 | 47200 | 47300 | 47350 | 47200 | 124 |
| 342 | 20240306 | 144400 | 6859333800 | 47350 | 47300 | 47350 | 47150 | 2168 |
| 343 | 20240306 | 144300 | 6756961100 | 47250 | 47250 | 47300 | 47250 | 196 |
| 344 | 20240306 | 144200 | 6747694650 | 47300 | 47300 | 47300 | 47250 | 162 |
| 345 | 20240306 | 144100 | 6740036700 | 47250 | 47300 | 47350 | 47250 | 166 |
| 346 | 20240306 | 144000 | 6732186000 | 47350 | 47250 | 47350 | 47250 | 163 |
| 347 | 20240306 | 143900 | 6724473650 | 47250 | 47300 | 47300 | 47250 | 252 |
| 348 | 20240306 | 143800 | 6712557550 | 47300 | 47250 | 47300 | 47250 | 162 |
| 349 | 20240306 | 143700 | 6704898650 | 47250 | 47300 | 47350 | 47250 | 206 |
| 350 | 20240306 | 143600 | 6695156800 | 47300 | 47350 | 47350 | 47250 | 180 |
| 351 | 20240306 | 143500 | 6686645150 | 47350 | 47300 | 47350 | 47250 | 167 |
| 352 | 20240306 | 143400 | 6678748950 | 47300 | 47350 | 47350 | 47250 | 194 |
| 353 | 20240306 | 143300 | 6669573450 | 47350 | 47350 | 47350 | 47300 | 175 |
| 354 | 20240306 | 143200 | 6661291400 | 47300 | 47300 | 47350 | 47250 | 465 |
| 355 | 20240306 | 143100 | 6639286500 | 47250 | 47250 | 47300 | 47250 | 103 |
| 356 | 20240306 | 143000 | 6634416650 | 47300 | 47250 | 47300 | 47250 | 216 |
| 357 | 20240306 | 142900 | 6624202850 | 47300 | 47300 | 47350 | 47300 | 204 |
| 358 | 20240306 | 142800 | 6614548800 | 47250 | 47350 | 47350 | 47250 | 155 |
| 359 | 20240306 | 142700 | 6607216950 | 47350 | 47350 | 47350 | 47300 | 79 |
| 360 | 20240306 | 142600 | 6603476950 | 47300 | 47350 | 47350 | 47300 | 167 |
| 361 | 20240306 | 142500 | 6595573150 | 47300 | 47300 | 47350 | 47250 | 1574 |
| 362 | 20240306 | 142400 | 6521121100 | 47300 | 47300 | 47300 | 47250 | 135 |
| 363 | 20240306 | 142300 | 6514737000 | 47300 | 47250 | 47300 | 47250 | 48 |
| 364 | 20240306 | 142200 | 6512466700 | 47250 | 47300 | 47300 | 47250 | 359 |
| 365 | 20240306 | 142100 | 6495496200 | 47300 | 47250 | 47300 | 47250 | 122 |
| 366 | 20240306 | 142000 | 6489728000 | 47300 | 47350 | 47350 | 47250 | 1061 |
| 367 | 20240306 | 141900 | 6439566200 | 47350 | 47300 | 47350 | 47300 | 295 |
| 368 | 20240306 | 141800 | 6425606550 | 47300 | 47400 | 47400 | 47300 | 435 |
| 369 | 20240306 | 141700 | 6405018350 | 47400 | 47400 | 47400 | 47350 | 250 |
| 370 | 20240306 | 141600 | 6393174000 | 47350 | 47350 | 47400 | 47350 | 353 |
| 371 | 20240306 | 141500 | 6376454350 | 47400 | 47450 | 47450 | 47350 | 366 |
| 372 | 20240306 | 141400 | 6359107800 | 47450 | 47450 | 47450 | 47400 | 122 |
| 373 | 20240306 | 141300 | 6353319000 | 47400 | 47450 | 47450 | 47400 | 106 |
| 374 | 20240306 | 141200 | 6348291650 | 47450 | 47450 | 47450 | 47400 | 176 |
| 375 | 20240306 | 141100 | 6339944000 | 47450 | 47500 | 47500 | 47400 | 147 |
| 376 | 20240306 | 141000 | 6332970950 | 47450 | 47500 | 47500 | 47400 | 173 |
| 377 | 20240306 | 140900 | 6324760650 | 47500 | 47450 | 47500 | 47400 | 670 |
| 378 | 20240306 | 140800 | 6292971650 | 47450 | 47500 | 47500 | 47450 | 201 |
| 379 | 20240306 | 140700 | 6283432100 | 47500 | 47450 | 47500 | 47450 | 145 |
| 380 | 20240306 | 140600 | 6276544650 | 47500 | 47450 | 47500 | 47450 | 98 |
| 381 | 20240306 | 140500 | 6271890950 | 47500 | 47550 | 47550 | 47450 | 192 |
| 382 | 20240306 | 140400 | 6262766600 | 47550 | 47500 | 47550 | 47500 | 308 |
| 383 | 20240306 | 140300 | 6248133400 | 47500 | 47450 | 47500 | 47400 | 671 |
| 384 | 20240306 | 140200 | 6216293350 | 47450 | 47450 | 47500 | 47400 | 212 |
| 385 | 20240306 | 140100 | 6206233150 | 47500 | 47400 | 47500 | 47400 | 122 |
| 386 | 20240306 | 140000 | 6200443950 | 47450 | 47450 | 47450 | 47400 | 108 |
| 387 | 20240306 | 135900 | 6195319400 | 47450 | 47450 | 47450 | 47400 | 156 |
| 388 | 20240306 | 135800 | 6187919450 | 47450 | 47450 | 47450 | 47400 | 95 |
| 389 | 20240306 | 135700 | 6183412650 | 47450 | 47450 | 47450 | 47400 | 114 |
| 390 | 20240306 | 135600 | 6178004150 | 47400 | 47500 | 47500 | 47400 | 108 |
| 391 | 20240306 | 135500 | 6172875050 | 47450 | 47400 | 47500 | 47400 | 265 |
| 392 | 20240306 | 135400 | 6160300000 | 47450 | 47400 | 47500 | 47400 | 97 |
| 393 | 20240306 | 135300 | 6155698100 | 47400 | 47500 | 47500 | 47400 | 781 |
| 394 | 20240306 | 135200 | 6118633900 | 47450 | 47500 | 47500 | 47450 | 92 |
| 395 | 20240306 | 135100 | 6114265000 | 47500 | 47500 | 47500 | 47450 | 77 |
| 396 | 20240306 | 135000 | 6110608000 | 47450 | 47500 | 47500 | 47450 | 116 |
| 397 | 20240306 | 134900 | 6105100750 | 47500 | 47550 | 47550 | 47500 | 128 |
| 398 | 20240306 | 134800 | 6099020250 | 47550 | 47500 | 47550 | 47450 | 214 |
| 399 | 20240306 | 134700 | 6088849700 | 47450 | 47500 | 47550 | 47450 | 360 |
| 400 | 20240306 | 134600 | 6071750350 | 47450 | 47500 | 47500 | 47450 | 142 |
| 401 | 20240306 | 134500 | 6065006300 | 47500 | 47500 | 47500 | 47450 | 187 |
| 402 | 20240306 | 134400 | 6056127100 | 47500 | 47500 | 47500 | 47400 | 94 |
| 403 | 20240306 | 134300 | 6051666500 | 47500 | 47500 | 47500 | 47450 | 151 |
| 404 | 20240306 | 134200 | 6044496950 | 47500 | 47500 | 47500 | 47450 | 188 |
| 405 | 20240306 | 134100 | 6035572000 | 47450 | 47450 | 47450 | 47400 | 137 |
| 406 | 20240306 | 134000 | 6029072500 | 47450 | 47500 | 47500 | 47400 | 1128 |
| 407 | 20240306 | 133900 | 5975570900 | 47500 | 47500 | 47550 | 47450 | 1137 |
| 408 | 20240306 | 133800 | 5921608750 | 47550 | 47550 | 47550 | 47500 | 177 |
| 409 | 20240306 | 133700 | 5913194600 | 47500 | 47600 | 47600 | 47500 | 215 |
| 410 | 20240306 | 133600 | 5902976650 | 47600 | 47550 | 47600 | 47550 | 253 |
| 411 | 20240306 | 133500 | 5890936100 | 47550 | 47550 | 47550 | 47500 | 175 |
| 412 | 20240306 | 133400 | 5882617350 | 47550 | 47550 | 47600 | 47500 | 93 |
| 413 | 20240306 | 133300 | 5878194750 | 47550 | 47600 | 47600 | 47550 | 173 |
| 414 | 20240306 | 133200 | 5869965850 | 47600 | 47550 | 47600 | 47500 | 446 |
| 415 | 20240306 | 133100 | 5848761150 | 47550 | 47500 | 47550 | 47500 | 117 |
| 416 | 20240306 | 133000 | 5843199500 | 47550 | 47550 | 47550 | 47500 | 157 |
| 417 | 20240306 | 132900 | 5835736200 | 47550 | 47550 | 47550 | 47500 | 200 |
| 418 | 20240306 | 132800 | 5826227400 | 47500 | 47550 | 47550 | 47500 | 103 |
| 419 | 20240306 | 132700 | 5821330050 | 47550 | 47600 | 47600 | 47500 | 210 |
| 420 | 20240306 | 132600 | 5811342050 | 47550 | 47600 | 47600 | 47550 | 209 |
| 421 | 20240306 | 132500 | 5801400300 | 47600 | 47550 | 47600 | 47550 | 467 |
| 422 | 20240306 | 132400 | 5779187350 | 47550 | 47600 | 47650 | 47550 | 121 |
| 423 | 20240306 | 132300 | 5773428100 | 47550 | 47650 | 47650 | 47550 | 248 |
| 424 | 20240306 | 132200 | 5761621950 | 47650 | 47650 | 47650 | 47550 | 100 |
| 425 | 20240306 | 132100 | 5756861200 | 47650 | 47650 | 47650 | 47550 | 196 |
| 426 | 20240306 | 132000 | 5747532550 | 47650 | 47600 | 47650 | 47550 | 360 |
| 427 | 20240306 | 131900 | 5730403200 | 47550 | 47600 | 47600 | 47550 | 190 |
| 428 | 20240306 | 131800 | 5721363750 | 47600 | 47550 | 47600 | 47550 | 58 |
| 429 | 20240306 | 131700 | 5718604250 | 47600 | 47600 | 47600 | 47550 | 164 |
| 430 | 20240306 | 131600 | 5710798650 | 47600 | 47550 | 47600 | 47550 | 255 |
| 431 | 20240306 | 131500 | 5698665050 | 47550 | 47650 | 47650 | 47500 | 1565 |
| 432 | 20240306 | 131400 | 5624234700 | 47600 | 47650 | 47650 | 47600 | 158 |
| 433 | 20240306 | 131300 | 5616708850 | 47650 | 47650 | 47650 | 47600 | 225 |
| 434 | 20240306 | 131200 | 5605989100 | 47650 | 47650 | 47650 | 47600 | 134 |
| 435 | 20240306 | 131100 | 5599606350 | 47600 | 47600 | 47650 | 47600 | 115 |
| 436 | 20240306 | 131000 | 5594127850 | 47650 | 47700 | 47700 | 47600 | 126 |
| 437 | 20240306 | 130900 | 5588125250 | 47650 | 47650 | 47700 | 47600 | 293 |
| 438 | 20240306 | 130800 | 5574159100 | 47650 | 47700 | 47700 | 47650 | 197 |
| 439 | 20240306 | 130700 | 5564768900 | 47700 | 47650 | 47700 | 47600 | 2248 |
| 440 | 20240306 | 130600 | 5457566000 | 47650 | 47650 | 47650 | 47600 | 306 |
| 441 | 20240306 | 130500 | 5442985850 | 47650 | 47650 | 47650 | 47600 | 453 |
| 442 | 20240306 | 130400 | 5421403300 | 47650 | 47650 | 47650 | 47600 | 267 |
| 443 | 20240306 | 130300 | 5408683000 | 47650 | 47650 | 47650 | 47600 | 63 |
| 444 | 20240306 | 130200 | 5405681900 | 47650 | 47650 | 47650 | 47600 | 197 |
| 445 | 20240306 | 130100 | 5396297250 | 47650 | 47550 | 47650 | 47550 | 270 |
| 446 | 20240306 | 130000 | 5383441600 | 47550 | 47600 | 47600 | 47500 | 353 |
| 447 | 20240306 | 125900 | 5366645600 | 47600 | 47550 | 47600 | 47550 | 164 |
| 448 | 20240306 | 125800 | 5358843000 | 47550 | 47600 | 47600 | 47550 | 151 |
| 449 | 20240306 | 125700 | 5351657100 | 47600 | 47600 | 47600 | 47500 | 209 |
| 450 | 20240306 | 125600 | 5341715450 | 47600 | 47550 | 47600 | 47550 | 113 |
| 451 | 20240306 | 125500 | 5336339150 | 47600 | 47550 | 47600 | 47500 | 139 |
| 452 | 20240306 | 125400 | 5329727700 | 47550 | 47550 | 47550 | 47500 | 132 |
| 453 | 20240306 | 125300 | 5323451950 | 47550 | 47600 | 47600 | 47450 | 185 |
| 454 | 20240306 | 125200 | 5314658550 | 47550 | 47600 | 47600 | 47550 | 58 |
| 455 | 20240306 | 125100 | 5311898300 | 47600 | 47550 | 47600 | 47550 | 182 |
| 456 | 20240306 | 125000 | 5303237050 | 47550 | 47550 | 47600 | 47500 | 417 |
| 457 | 20240306 | 124900 | 5283410700 | 47500 | 47550 | 47550 | 47500 | 110 |
| 458 | 20240306 | 124800 | 5278181900 | 47550 | 47550 | 47550 | 47550 | 84 |
| 459 | 20240306 | 124700 | 5274187700 | 47500 | 47600 | 47600 | 47450 | 316 |
| 460 | 20240306 | 124600 | 5259167550 | 47600 | 47600 | 47600 | 47550 | 132 |
| 461 | 20240306 | 124500 | 5252885900 | 47600 | 47600 | 47600 | 47550 | 75 |
| 462 | 20240306 | 124400 | 5249317350 | 47600 | 47550 | 47600 | 47550 | 406 |
| 463 | 20240306 | 124300 | 5230006800 | 47500 | 47550 | 47550 | 47500 | 164 |
| 464 | 20240306 | 124200 | 5222209900 | 47550 | 47550 | 47550 | 47500 | 91 |
| 465 | 20240306 | 124100 | 5217885450 | 47550 | 47550 | 47550 | 47500 | 134 |
| 466 | 20240306 | 124000 | 5211515200 | 47550 | 47550 | 47550 | 47550 | 144 |
| 467 | 20240306 | 123900 | 5204668000 | 47550 | 47550 | 47550 | 47500 | 64 |
| 468 | 20240306 | 123800 | 5201625500 | 47550 | 47500 | 47550 | 47500 | 110 |
| 469 | 20240306 | 123700 | 5196395050 | 47550 | 47500 | 47550 | 47450 | 284 |
| 470 | 20240306 | 123600 | 5182905950 | 47500 | 47550 | 47550 | 47500 | 193 |
| 471 | 20240306 | 123500 | 5173735550 | 47550 | 47550 | 47550 | 47500 | 181 |
| 472 | 20240306 | 123400 | 5165132400 | 47550 | 47550 | 47550 | 47500 | 66 |
| 473 | 20240306 | 123300 | 5161994600 | 47550 | 47550 | 47550 | 47500 | 216 |
| 474 | 20240306 | 123200 | 5151728900 | 47550 | 47650 | 47650 | 47550 | 720 |
| 475 | 20240306 | 123100 | 5117477250 | 47650 | 47600 | 47650 | 47550 | 377 |
| 476 | 20240306 | 123000 | 5099531100 | 47600 | 47600 | 47600 | 47550 | 216 |
| 477 | 20240306 | 122900 | 5089249600 | 47600 | 47600 | 47600 | 47550 | 108 |
| 478 | 20240306 | 122800 | 5084110100 | 47600 | 47600 | 47600 | 47550 | 135 |
| 479 | 20240306 | 122700 | 5077684150 | 47600 | 47600 | 47600 | 47550 | 57 |
| 480 | 20240306 | 122600 | 5074971300 | 47600 | 47550 | 47600 | 47500 | 167 |
| 481 | 20240306 | 122500 | 5067029100 | 47550 | 47550 | 47550 | 47500 | 189 |
| 482 | 20240306 | 122400 | 5058045650 | 47550 | 47550 | 47550 | 47500 | 139 |
| 483 | 20240306 | 122300 | 5051440000 | 47550 | 47550 | 47550 | 47500 | 113 |
| 484 | 20240306 | 122200 | 5046068050 | 47550 | 47550 | 47550 | 47500 | 177 |
| 485 | 20240306 | 122100 | 5037652650 | 47550 | 47550 | 47550 | 47500 | 191 |
| 486 | 20240306 | 122000 | 5028573150 | 47550 | 47550 | 47550 | 47500 | 84 |
| 487 | 20240306 | 121900 | 5024579000 | 47550 | 47550 | 47550 | 47500 | 42 |
| 488 | 20240306 | 121800 | 5022582000 | 47550 | 47550 | 47550 | 47550 | 187 |
| 489 | 20240306 | 121700 | 5013690150 | 47550 | 47550 | 47550 | 47500 | 184 |
| 490 | 20240306 | 121600 | 5004941050 | 47550 | 47550 | 47550 | 47500 | 93 |
| 491 | 20240306 | 121500 | 5000521100 | 47550 | 47550 | 47550 | 47500 | 161 |
| 492 | 20240306 | 121400 | 4992866350 | 47450 | 47600 | 47600 | 47450 | 1321 |
| 493 | 20240306 | 121300 | 4930086300 | 47600 | 47650 | 47650 | 47550 | 656 |
| 494 | 20240306 | 121200 | 4898859700 | 47650 | 47650 | 47650 | 47600 | 128 |
| 495 | 20240306 | 121100 | 4892762050 | 47650 | 47650 | 47650 | 47600 | 150 |
| 496 | 20240306 | 121000 | 4885617350 | 47650 | 47650 | 47650 | 47600 | 190 |
| 497 | 20240306 | 120900 | 4876563900 | 47650 | 47650 | 47650 | 47600 | 97 |
| 498 | 20240306 | 120800 | 4871941950 | 47650 | 47600 | 47650 | 47600 | 76 |
| 499 | 20240306 | 120700 | 4868321550 | 47650 | 47600 | 47650 | 47550 | 762 |
| 500 | 20240306 | 120600 | 4832065000 | 47650 | 47700 | 47700 | 47600 | 649 |
| 501 | 20240306 | 120500 | 4801168700 | 47650 | 47700 | 47700 | 47600 | 154 |
| 502 | 20240306 | 120400 | 4793829000 | 47650 | 47700 | 47700 | 47650 | 166 |
| 503 | 20240306 | 120300 | 4785912850 | 47650 | 47700 | 47700 | 47650 | 240 |
| 504 | 20240306 | 120200 | 4774471900 | 47700 | 47700 | 47700 | 47650 | 155 |
| 505 | 20240306 | 120100 | 4767082850 | 47700 | 47700 | 47700 | 47650 | 81 |
| 506 | 20240306 | 120000 | 4763220150 | 47700 | 47700 | 47700 | 47650 | 223 |
| 507 | 20240306 | 115900 | 4752586850 | 47700 | 47650 | 47700 | 47650 | 199 |
| 508 | 20240306 | 115800 | 4743099150 | 47700 | 47700 | 47700 | 47650 | 167 |
| 509 | 20240306 | 115700 | 4735139350 | 47650 | 47700 | 47700 | 47650 | 209 |
| 510 | 20240306 | 115600 | 4725174450 | 47700 | 47700 | 47700 | 47650 | 271 |
| 511 | 20240306 | 115500 | 4712252200 | 47700 | 47700 | 47700 | 47650 | 57 |
| 512 | 20240306 | 115400 | 4709534550 | 47650 | 47700 | 47700 | 47650 | 202 |
| 513 | 20240306 | 115300 | 4699903200 | 47650 | 47650 | 47700 | 47650 | 204 |
| 514 | 20240306 | 115200 | 4690177350 | 47700 | 47700 | 47700 | 47650 | 140 |
| 515 | 20240306 | 115100 | 4683501150 | 47650 | 47650 | 47700 | 47650 | 123 |
| 516 | 20240306 | 115000 | 4677635700 | 47700 | 47650 | 47700 | 47650 | 763 |
| 517 | 20240306 | 114900 | 4641276800 | 47650 | 47650 | 47700 | 47650 | 490 |
| 518 | 20240306 | 114800 | 4617923650 | 47650 | 47600 | 47650 | 47600 | 291 |
| 519 | 20240306 | 114700 | 4604064300 | 47600 | 47600 | 47600 | 47550 | 125 |
| 520 | 20240306 | 114600 | 4598114450 | 47600 | 47600 | 47600 | 47600 | 120 |
| 521 | 20240306 | 114500 | 4592402450 | 47600 | 47600 | 47600 | 47550 | 94 |
| 522 | 20240306 | 114400 | 4587928150 | 47600 | 47650 | 47650 | 47550 | 140 |
| 523 | 20240306 | 114300 | 4581264750 | 47600 | 47650 | 47650 | 47600 | 333 |
| 524 | 20240306 | 114200 | 4565409000 | 47600 | 47600 | 47650 | 47550 | 735 |
| 525 | 20240306 | 114100 | 4530419950 | 47600 | 47600 | 47600 | 47550 | 177 |
| 526 | 20240306 | 114000 | 4521996600 | 47550 | 47600 | 47600 | 47550 | 99 |
| 527 | 20240306 | 113900 | 4517284850 | 47600 | 47600 | 47600 | 47550 | 196 |
| 528 | 20240306 | 113800 | 4507959000 | 47600 | 47650 | 47650 | 47550 | 621 |
| 529 | 20240306 | 113700 | 4478394700 | 47650 | 47650 | 47650 | 47600 | 91 |
| 530 | 20240306 | 113600 | 4474061400 | 47650 | 47650 | 47650 | 47600 | 105 |
| 531 | 20240306 | 113500 | 4469058250 | 47650 | 47600 | 47650 | 47600 | 87 |
| 532 | 20240306 | 113400 | 4464915150 | 47600 | 47650 | 47650 | 47600 | 145 |
| 533 | 20240306 | 113300 | 4458010500 | 47650 | 47650 | 47650 | 47600 | 217 |
| 534 | 20240306 | 113200 | 4447676250 | 47600 | 47650 | 47650 | 47600 | 89 |
| 535 | 20240306 | 113100 | 4443436200 | 47600 | 47650 | 47650 | 47600 | 316 |
| 536 | 20240306 | 113000 | 4428389600 | 47650 | 47650 | 47650 | 47600 | 200 |
| 537 | 20240306 | 112900 | 4418862650 | 47650 | 47650 | 47650 | 47600 | 189 |
| 538 | 20240306 | 112800 | 4409861600 | 47650 | 47650 | 47650 | 47600 | 140 |
| 539 | 20240306 | 112700 | 4403195400 | 47550 | 47650 | 47650 | 47550 | 366 |
| 540 | 20240306 | 112600 | 4385772100 | 47600 | 47650 | 47650 | 47600 | 159 |
| 541 | 20240306 | 112500 | 4378199100 | 47650 | 47650 | 47650 | 47600 | 99 |
| 542 | 20240306 | 112400 | 4373481800 | 47600 | 47650 | 47650 | 47600 | 106 |
| 543 | 20240306 | 112300 | 4368432550 | 47650 | 47600 | 47650 | 47600 | 208 |
| 544 | 20240306 | 112200 | 4358527050 | 47650 | 47600 | 47650 | 47550 | 680 |
| 545 | 20240306 | 112100 | 4326160800 | 47600 | 47550 | 47600 | 47550 | 107 |
| 546 | 20240306 | 112000 | 4321068300 | 47600 | 47600 | 47600 | 47550 | 170 |
| 547 | 20240306 | 111900 | 4312976350 | 47600 | 47600 | 47650 | 47550 | 246 |
| 548 | 20240306 | 111800 | 4301266200 | 47650 | 47600 | 47650 | 47600 | 103 |
| 549 | 20240306 | 111700 | 4296358700 | 47650 | 47750 | 47750 | 47600 | 1853 |
| 550 | 20240306 | 111600 | 4207984750 | 47750 | 47750 | 47750 | 47700 | 72 |
| 551 | 20240306 | 111500 | 4204547900 | 47750 | 47750 | 47750 | 47700 | 146 |
| 552 | 20240306 | 111400 | 4197577250 | 47750 | 47700 | 47750 | 47650 | 1456 |
| 553 | 20240306 | 111300 | 4128113200 | 47700 | 47700 | 47700 | 47650 | 247 |
| 554 | 20240306 | 111200 | 4116336700 | 47700 | 47700 | 47700 | 47650 | 97 |
| 555 | 20240306 | 111100 | 4111710250 | 47650 | 47700 | 47700 | 47650 | 402 |
| 556 | 20240306 | 111000 | 4092548550 | 47700 | 47700 | 47700 | 47650 | 498 |
| 557 | 20240306 | 110900 | 4068802900 | 47700 | 47700 | 47700 | 47650 | 125 |
| 558 | 20240306 | 110800 | 4062840750 | 47700 | 47700 | 47700 | 47650 | 126 |
| 559 | 20240306 | 110700 | 4056833150 | 47700 | 47700 | 47700 | 47650 | 177 |
| 560 | 20240306 | 110600 | 4048393250 | 47700 | 47600 | 47700 | 47600 | 4474 |
| 561 | 20240306 | 110500 | 3835075350 | 47600 | 47600 | 47650 | 47600 | 242 |
| 562 | 20240306 | 110400 | 3823556100 | 47600 | 47650 | 47650 | 47600 | 274 |
| 563 | 20240306 | 110300 | 3810509900 | 47600 | 47650 | 47650 | 47600 | 77 |
| 564 | 20240306 | 110200 | 3806842350 | 47650 | 47650 | 47650 | 47600 | 267 |
| 565 | 20240306 | 110100 | 3794127600 | 47650 | 47600 | 47650 | 47600 | 423 |
| 566 | 20240306 | 110000 | 3773988750 | 47650 | 47600 | 47650 | 47600 | 499 |
| 567 | 20240306 | 105900 | 3750229250 | 47650 | 47650 | 47650 | 47600 | 168 |
| 568 | 20240306 | 105800 | 3742229800 | 47650 | 47550 | 47650 | 47550 | 2381 |
| 569 | 20240306 | 105700 | 3628872850 | 47550 | 47600 | 47600 | 47550 | 350 |
| 570 | 20240306 | 105600 | 3612214000 | 47600 | 47500 | 47600 | 47500 | 566 |
| 571 | 20240306 | 105500 | 3585287000 | 47550 | 47600 | 47600 | 47550 | 772 |
| 572 | 20240306 | 105400 | 3548575150 | 47600 | 47600 | 47600 | 47550 | 167 |
| 573 | 20240306 | 105300 | 3540627150 | 47600 | 47600 | 47600 | 47550 | 218 |
| 574 | 20240306 | 105200 | 3530258100 | 47600 | 47500 | 47600 | 47500 | 1855 |
| 575 | 20240306 | 105100 | 3442046300 | 47550 | 47500 | 47550 | 47450 | 397 |
| 576 | 20240306 | 105000 | 3423188700 | 47500 | 47550 | 47550 | 47450 | 127 |
| 577 | 20240306 | 104900 | 3417154900 | 47550 | 47400 | 47550 | 47350 | 3580 |
| 578 | 20240306 | 104800 | 3247206200 | 47400 | 47350 | 47400 | 47350 | 210 |
| 579 | 20240306 | 104700 | 3237252600 | 47350 | 47350 | 47400 | 47300 | 1078 |
| 580 | 20240306 | 104600 | 3186206300 | 47350 | 47250 | 47350 | 47250 | 639 |
| 581 | 20240306 | 104500 | 3155996150 | 47250 | 47200 | 47250 | 47200 | 749 |
| 582 | 20240306 | 104400 | 3120642450 | 47200 | 47200 | 47200 | 47150 | 182 |
| 583 | 20240306 | 104300 | 3112052750 | 47200 | 47250 | 47250 | 47150 | 196 |
| 584 | 20240306 | 104200 | 3102804200 | 47250 | 47250 | 47250 | 47200 | 1207 |
| 585 | 20240306 | 104100 | 3045780250 | 47300 | 47300 | 47300 | 47250 | 111 |
| 586 | 20240306 | 104000 | 3040531550 | 47300 | 47300 | 47300 | 47250 | 185 |
| 587 | 20240306 | 103900 | 3031782550 | 47300 | 47300 | 47300 | 47250 | 116 |
| 588 | 20240306 | 103800 | 3026297450 | 47300 | 47300 | 47300 | 47250 | 91 |
| 589 | 20240306 | 103700 | 3021995100 | 47300 | 47300 | 47300 | 47250 | 291 |
| 590 | 20240306 | 103600 | 3008233200 | 47250 | 47350 | 47350 | 47250 | 352 |
| 591 | 20240306 | 103500 | 2991584500 | 47350 | 47300 | 47350 | 47300 | 194 |
| 592 | 20240306 | 103400 | 2982407100 | 47350 | 47350 | 47350 | 47300 | 675 |
| 593 | 20240306 | 103300 | 2950473050 | 47350 | 47350 | 47350 | 47300 | 133 |
| 594 | 20240306 | 103200 | 2944176150 | 47350 | 47350 | 47350 | 47300 | 125 |
| 595 | 20240306 | 103100 | 2938261400 | 47350 | 47300 | 47350 | 47300 | 74 |
| 596 | 20240306 | 103000 | 2934757550 | 47350 | 47150 | 47350 | 47150 | 1251 |
| 597 | 20240306 | 102900 | 2875677300 | 47200 | 47200 | 47200 | 47150 | 315 |
| 598 | 20240306 | 102800 | 2860817150 | 47150 | 47150 | 47200 | 47150 | 439 |
| 599 | 20240306 | 102700 | 2840115250 | 47150 | 47150 | 47200 | 47150 | 153 |
| 600 | 20240306 | 102600 | 2832898350 | 47200 | 47200 | 47200 | 47150 | 383 |
| 601 | 20240306 | 102500 | 2814835350 | 47200 | 47250 | 47250 | 47150 | 349 |
| 602 | 20240306 | 102400 | 2798367250 | 47250 | 47300 | 47300 | 47200 | 360 |
| 603 | 20240306 | 102300 | 2781357250 | 47250 | 47400 | 47400 | 47250 | 1336 |
| 604 | 20240306 | 102200 | 2718108200 | 47350 | 47350 | 47400 | 47350 | 225 |
| 605 | 20240306 | 102100 | 2707449550 | 47350 | 47350 | 47400 | 47350 | 159 |
| 606 | 20240306 | 102000 | 2699916400 | 47350 | 47400 | 47400 | 47350 | 176 |
| 607 | 20240306 | 101900 | 2691576900 | 47400 | 47550 | 47550 | 47350 | 910 |
| 608 | 20240306 | 101800 | 2648376150 | 47550 | 47500 | 47550 | 47500 | 286 |
| 609 | 20240306 | 101700 | 2634778900 | 47550 | 47550 | 47550 | 47500 | 130 |
| 610 | 20240306 | 101600 | 2628602150 | 47550 | 47550 | 47550 | 47500 | 115 |
| 611 | 20240306 | 101500 | 2623136450 | 47550 | 47500 | 47550 | 47500 | 289 |
| 612 | 20240306 | 101400 | 2609403700 | 47500 | 47500 | 47550 | 47450 | 2181 |
| 613 | 20240306 | 101300 | 2505800200 | 47500 | 47450 | 47500 | 47450 | 272 |
| 614 | 20240306 | 101200 | 2492890100 | 47500 | 47400 | 47500 | 47350 | 2189 |
| 615 | 20240306 | 101100 | 2389046950 | 47400 | 47300 | 47400 | 47250 | 5963 |
| 616 | 20240306 | 101000 | 2106933300 | 47250 | 47300 | 47300 | 47200 | 1288 |
| 617 | 20240306 | 100900 | 2046076100 | 47250 | 47300 | 47300 | 47250 | 809 |
| 618 | 20240306 | 100800 | 2007846600 | 47250 | 47250 | 47300 | 47250 | 362 |
| 619 | 20240306 | 100700 | 1990735200 | 47300 | 47250 | 47300 | 47250 | 1101 |
| 620 | 20240306 | 100600 | 1938701750 | 47200 | 47100 | 47250 | 47050 | 3502 |
| 621 | 20240306 | 100500 | 1773549950 | 47100 | 47100 | 47100 | 47050 | 344 |
| 622 | 20240306 | 100400 | 1757354000 | 47050 | 47050 | 47100 | 47050 | 98 |
| 623 | 20240306 | 100300 | 1752739900 | 47050 | 47000 | 47100 | 47000 | 1454 |
| 624 | 20240306 | 100200 | 1684328800 | 47050 | 47100 | 47100 | 47000 | 1722 |
| 625 | 20240306 | 100100 | 1603306150 | 47100 | 47100 | 47100 | 47050 | 512 |
| 626 | 20240306 | 100000 | 1579191000 | 47100 | 47050 | 47100 | 47000 | 898 |
| 627 | 20240306 | 095900 | 1536927600 | 47050 | 47050 | 47050 | 47000 | 356 |
| 628 | 20240306 | 095800 | 1520193750 | 47050 | 47050 | 47050 | 47000 | 305 |
| 629 | 20240306 | 095700 | 1505847700 | 47050 | 47000 | 47050 | 47000 | 1003 |
| 630 | 20240306 | 095600 | 1458704850 | 47000 | 47000 | 47000 | 46950 | 68 |
| 631 | 20240306 | 095500 | 1455509700 | 46950 | 46900 | 46950 | 46900 | 187 |
| 632 | 20240306 | 095400 | 1446730100 | 46950 | 47000 | 47000 | 46950 | 1533 |
| 633 | 20240306 | 095300 | 1374689850 | 47000 | 46900 | 47000 | 46900 | 1086 |
| 634 | 20240306 | 095200 | 1323732850 | 46900 | 46900 | 46900 | 46850 | 155 |
| 635 | 20240306 | 095100 | 1316464200 | 46900 | 46900 | 46900 | 46800 | 1002 |
| 636 | 20240306 | 095000 | 1269488300 | 46900 | 46850 | 46900 | 46850 | 810 |
| 637 | 20240306 | 094900 | 1231515750 | 46850 | 46800 | 46900 | 46800 | 1212 |
| 638 | 20240306 | 094800 | 1174767500 | 46800 | 46850 | 46850 | 46800 | 258 |
| 639 | 20240306 | 094700 | 1162692800 | 46800 | 46750 | 46850 | 46750 | 1446 |
| 640 | 20240306 | 094600 | 1095033500 | 46750 | 46750 | 46750 | 46700 | 92 |
| 641 | 20240306 | 094500 | 1090732900 | 46750 | 46700 | 46750 | 46650 | 753 |
| 642 | 20240306 | 094400 | 1055540350 | 46650 | 46750 | 46750 | 46600 | 416 |
| 643 | 20240306 | 094300 | 1036117600 | 46700 | 46750 | 46750 | 46700 | 92 |
| 644 | 20240306 | 094200 | 1031817600 | 46750 | 46700 | 46750 | 46650 | 656 |
| 645 | 20240306 | 094100 | 1001161050 | 46750 | 46600 | 46750 | 46600 | 2584 |
| 646 | 20240306 | 094000 | 880623500 | 46600 | 46500 | 46600 | 46500 | 686 |
| 647 | 20240306 | 093900 | 848694850 | 46500 | 46500 | 46550 | 46450 | 652 |
| 648 | 20240306 | 093800 | 818390000 | 46500 | 46550 | 46550 | 46500 | 488 |
| 649 | 20240306 | 093700 | 795692200 | 46550 | 46550 | 46550 | 46550 | 42 |
| 650 | 20240306 | 093600 | 793737100 | 46550 | 46500 | 46550 | 46500 | 86 |
| 651 | 20240306 | 093500 | 789733850 | 46550 | 46550 | 46550 | 46500 | 471 |
| 652 | 20240306 | 093400 | 767825100 | 46550 | 46600 | 46600 | 46500 | 642 |
| 653 | 20240306 | 093300 | 737946300 | 46600 | 46600 | 46600 | 46600 | 1022 |
| 654 | 20240306 | 093200 | 690321100 | 46600 | 46600 | 46600 | 46550 | 237 |
| 655 | 20240306 | 093100 | 679287900 | 46600 | 46550 | 46600 | 46550 | 633 |
| 656 | 20240306 | 093000 | 649819900 | 46550 | 46550 | 46550 | 46450 | 340 |
| 657 | 20240306 | 092900 | 634005750 | 46550 | 46550 | 46600 | 46500 | 155 |
| 658 | 20240306 | 092800 | 626790500 | 46600 | 46600 | 46600 | 46550 | 150 |
| 659 | 20240306 | 092700 | 619801250 | 46600 | 46500 | 46600 | 46450 | 239 |
| 660 | 20240306 | 092600 | 608681900 | 46500 | 46500 | 46550 | 46500 | 531 |
| 661 | 20240306 | 092500 | 583969450 | 46500 | 46500 | 46550 | 46500 | 142 |
| 662 | 20240306 | 092400 | 577364550 | 46400 | 46450 | 46600 | 46400 | 1894 |
| 663 | 20240306 | 092300 | 489311500 | 46450 | 46400 | 46450 | 46350 | 315 |
| 664 | 20240306 | 092200 | 474693800 | 46400 | 46400 | 46450 | 46350 | 395 |
| 665 | 20240306 | 092100 | 456362250 | 46400 | 46350 | 46400 | 46200 | 420 |
| 666 | 20240306 | 092000 | 436907350 | 46350 | 46300 | 46400 | 46300 | 251 |
| 667 | 20240306 | 091900 | 425280300 | 46300 | 46200 | 46300 | 46150 | 228 |
| 668 | 20240306 | 091800 | 414732900 | 46200 | 46200 | 46200 | 46150 | 136 |
| 669 | 20240306 | 091700 | 408450000 | 46300 | 46100 | 46350 | 46100 | 526 |
| 670 | 20240306 | 091600 | 384127800 | 46100 | 46050 | 46100 | 46000 | 102 |
| 671 | 20240306 | 091500 | 379430500 | 46050 | 45950 | 46050 | 45950 | 303 |
| 672 | 20240306 | 091400 | 365482700 | 45900 | 45950 | 45950 | 45850 | 720 |
| 673 | 20240306 | 091300 | 332429850 | 45950 | 46000 | 46000 | 45950 | 229 |
| 674 | 20240306 | 091200 | 321904000 | 46000 | 45950 | 46000 | 45950 | 94 |
| 675 | 20240306 | 091100 | 317582550 | 45950 | 45950 | 46000 | 45950 | 128 |
| 676 | 20240306 | 091000 | 311697650 | 46100 | 46050 | 46100 | 45950 | 1057 |
| 677 | 20240306 | 090900 | 263109100 | 46000 | 46050 | 46050 | 46000 | 218 |
| 678 | 20240306 | 090800 | 253072700 | 46000 | 46100 | 46100 | 45950 | 802 |
| 679 | 20240306 | 090700 | 216160400 | 46050 | 46100 | 46100 | 46050 | 132 |
| 680 | 20240306 | 090600 | 210075850 | 46100 | 46200 | 46200 | 46050 | 162 |
| 681 | 20240306 | 090500 | 202605150 | 46200 | 45950 | 46200 | 45950 | 297 |
| 682 | 20240306 | 090400 | 188936700 | 46000 | 45950 | 46050 | 45950 | 213 |
| 683 | 20240306 | 090300 | 179148100 | 45950 | 45950 | 45950 | 45850 | 225 |
| 684 | 20240306 | 090200 | 168809850 | 45900 | 45950 | 45950 | 45850 | 312 |
| 685 | 20240306 | 090100 | 154502200 | 45950 | 46150 | 46150 | 45850 | 2037 |
| 686 | 20240306 | 090000 | 60809900 | 46100 | 45950 | 46400 | 45950 | 1310 |