35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 3 | 20240307 | 193800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240307 | 193700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240307 | 193600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240307 | 193500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240307 | 193400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240307 | 193300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240307 | 193200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240307 | 193100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240307 | 193000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240307 | 192900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240307 | 192800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240307 | 192700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240307 | 192600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240307 | 192500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240307 | 192400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240307 | 192300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240307 | 192200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240307 | 192100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240307 | 192000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240307 | 191900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240307 | 191800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240307 | 191700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240307 | 191600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240307 | 191500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240307 | 191400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240307 | 191300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240307 | 191200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240307 | 191100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240307 | 191000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240307 | 190900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 33 | 20240307 | 190800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240307 | 190700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240307 | 190600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240307 | 190500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240307 | 190400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240307 | 190300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240307 | 190200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240307 | 190100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240307 | 190000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240307 | 185900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240307 | 185800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240307 | 185700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240307 | 185600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240307 | 185500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240307 | 185400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240307 | 185300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240307 | 185200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240307 | 185100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240307 | 185000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240307 | 184900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240307 | 184800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240307 | 184700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240307 | 184600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240307 | 184500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240307 | 184400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240307 | 184300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240307 | 184200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240307 | 184100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240307 | 184000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240307 | 183900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 63 | 20240307 | 183800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240307 | 183700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240307 | 183600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240307 | 183500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240307 | 183400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240307 | 183300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240307 | 183200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240307 | 183100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240307 | 183000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240307 | 182900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240307 | 182800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240307 | 182700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240307 | 182600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240307 | 182500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240307 | 182400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240307 | 182300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240307 | 182200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240307 | 182100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240307 | 182000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240307 | 181900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240307 | 181800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240307 | 181700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240307 | 181600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240307 | 181500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240307 | 181400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240307 | 181300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240307 | 181200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240307 | 181100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240307 | 181000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240307 | 180900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 93 | 20240307 | 180800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240307 | 180700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240307 | 180600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240307 | 180500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240307 | 180400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240307 | 180300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240307 | 180200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240307 | 180100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240307 | 180000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240307 | 175900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240307 | 175800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240307 | 175700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240307 | 175600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240307 | 175500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240307 | 175400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240307 | 175300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240307 | 175200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240307 | 175100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240307 | 175000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240307 | 174900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240307 | 174800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240307 | 174700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240307 | 174600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240307 | 174500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240307 | 174400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240307 | 174300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240307 | 174200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240307 | 174100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240307 | 174000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240307 | 173900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 123 | 20240307 | 173800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240307 | 173700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240307 | 173600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240307 | 173500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240307 | 173400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240307 | 173300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240307 | 173200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240307 | 173100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240307 | 173000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240307 | 172900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240307 | 172800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240307 | 172700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240307 | 172600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240307 | 172500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240307 | 172400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240307 | 172300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240307 | 172200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240307 | 172100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240307 | 172000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240307 | 171900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240307 | 171800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240307 | 171700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240307 | 171600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240307 | 171500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240307 | 171400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240307 | 171300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240307 | 171200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240307 | 171100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240307 | 171000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240307 | 170900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 153 | 20240307 | 170800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240307 | 170700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240307 | 170600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240307 | 170500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240307 | 170400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240307 | 170300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240307 | 170200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240307 | 170100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240307 | 170000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240307 | 165900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240307 | 165800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240307 | 165700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240307 | 165600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240307 | 165500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240307 | 165400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240307 | 165300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240307 | 165200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240307 | 165100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240307 | 165000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240307 | 164900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240307 | 164800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240307 | 164700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240307 | 164600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240307 | 164500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240307 | 164400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240307 | 164300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240307 | 164200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240307 | 164100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240307 | 164000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240307 | 163900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 183 | 20240307 | 163800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240307 | 163700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240307 | 163600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240307 | 163500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240307 | 163400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240307 | 163300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240307 | 163200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240307 | 163100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240307 | 163000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240307 | 162900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240307 | 162800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240307 | 162700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240307 | 162600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240307 | 162500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240307 | 162400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240307 | 162300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240307 | 162200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240307 | 162100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240307 | 162000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240307 | 161900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240307 | 161800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240307 | 161700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240307 | 161600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240307 | 161500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240307 | 161400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240307 | 161300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240307 | 161200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240307 | 161100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240307 | 161000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240307 | 160900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 213 | 20240307 | 160800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240307 | 160700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240307 | 160600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240307 | 160500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240307 | 160400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240307 | 160300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240307 | 160200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240307 | 160100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240307 | 160000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240307 | 155900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20240307 | 155800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20240307 | 155700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240307 | 155600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240307 | 155500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240307 | 155400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240307 | 155300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240307 | 155200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240307 | 155100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240307 | 155000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240307 | 154900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240307 | 154800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240307 | 154700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240307 | 154600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20240307 | 154500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20240307 | 154400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20240307 | 154300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20240307 | 154200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20240307 | 154100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20240307 | 154000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20240307 | 153900 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 243 | 20240307 | 153800 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20240307 | 153700 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20240307 | 153600 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20240307 | 153500 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20240307 | 153400 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20240307 | 153300 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20240307 | 153200 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20240307 | 153100 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20240307 | 153000 | 16544240800 | 39700 | 39700 | 39700 | 39700 | 5539 |
| 252 | 20240307 | 152900 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20240307 | 152800 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 254 | 20240307 | 152700 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 255 | 20240307 | 152600 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 256 | 20240307 | 152500 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 257 | 20240307 | 152400 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 258 | 20240307 | 152300 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 259 | 20240307 | 152200 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20240307 | 152100 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20240307 | 152000 | 16324342500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 262 | 20240307 | 151900 | 16324342500 | 39900 | 39950 | 40000 | 39750 | 472 |
| 263 | 20240307 | 151800 | 16305491800 | 39950 | 39700 | 39950 | 39700 | 3811 |
| 264 | 20240307 | 151700 | 16153895300 | 39750 | 39800 | 39800 | 39700 | 83 |
| 265 | 20240307 | 151600 | 16150596600 | 39800 | 39700 | 39800 | 39650 | 1378 |
| 266 | 20240307 | 151500 | 16095866850 | 39700 | 39750 | 39800 | 39700 | 2248 |
| 267 | 20240307 | 151400 | 16006594700 | 39650 | 39650 | 39750 | 39650 | 660 |
| 268 | 20240307 | 151300 | 15980397500 | 39700 | 39650 | 39750 | 39650 | 432 |
| 269 | 20240307 | 151200 | 15963265900 | 39750 | 39750 | 39800 | 39600 | 1107 |
| 270 | 20240307 | 151100 | 15919319750 | 39850 | 39850 | 39850 | 39750 | 1196 |
| 271 | 20240307 | 151000 | 15871686050 | 39850 | 39950 | 39950 | 39850 | 376 |
| 272 | 20240307 | 150900 | 15856689350 | 39950 | 39800 | 39950 | 39800 | 403 |
| 273 | 20240307 | 150800 | 15840623250 | 39800 | 39850 | 39900 | 39800 | 556 |
| 274 | 20240307 | 150700 | 15818462750 | 39800 | 40000 | 40000 | 39800 | 572 |
| 275 | 20240307 | 150600 | 15795657500 | 40000 | 39900 | 40000 | 39800 | 3228 |
| 276 | 20240307 | 150500 | 15666654800 | 39900 | 39900 | 39900 | 39850 | 260 |
| 277 | 20240307 | 150400 | 15656282200 | 39950 | 39850 | 39950 | 39800 | 963 |
| 278 | 20240307 | 150300 | 15617900700 | 39900 | 39850 | 39900 | 39800 | 324 |
| 279 | 20240307 | 150200 | 15604995350 | 39850 | 39850 | 39950 | 39800 | 738 |
| 280 | 20240307 | 150100 | 15575580950 | 39850 | 40000 | 40000 | 39850 | 1576 |
| 281 | 20240307 | 150000 | 15512649950 | 39950 | 39950 | 40000 | 39950 | 691 |
| 282 | 20240307 | 145900 | 15485044450 | 39950 | 39950 | 40000 | 39950 | 70 |
| 283 | 20240307 | 145800 | 15482246950 | 40000 | 39950 | 40000 | 39950 | 1064 |
| 284 | 20240307 | 145700 | 15439687950 | 39950 | 40000 | 40000 | 39950 | 141 |
| 285 | 20240307 | 145600 | 15434054050 | 40000 | 40000 | 40000 | 39950 | 189 |
| 286 | 20240307 | 145500 | 15426494250 | 40000 | 40000 | 40000 | 39950 | 6 |
| 287 | 20240307 | 145400 | 15426254300 | 39950 | 39950 | 39950 | 39950 | 409 |
| 288 | 20240307 | 145300 | 15409914750 | 39950 | 39900 | 39950 | 39900 | 296 |
| 289 | 20240307 | 145200 | 15398094200 | 39900 | 39950 | 40000 | 39900 | 595 |
| 290 | 20240307 | 145100 | 15374312900 | 39900 | 39950 | 39950 | 39900 | 232 |
| 291 | 20240307 | 145000 | 15365044700 | 39950 | 39950 | 39950 | 39950 | 979 |
| 292 | 20240307 | 144900 | 15325933650 | 39950 | 40000 | 40000 | 39950 | 197 |
| 293 | 20240307 | 144800 | 15318061950 | 40000 | 40000 | 40000 | 39950 | 425 |
| 294 | 20240307 | 144700 | 15301062350 | 39950 | 39950 | 39950 | 39950 | 907 |
| 295 | 20240307 | 144600 | 15264827700 | 39950 | 40000 | 40000 | 39950 | 1450 |
| 296 | 20240307 | 144500 | 15206839200 | 40000 | 39950 | 40000 | 39950 | 507 |
| 297 | 20240307 | 144400 | 15186560300 | 39950 | 40000 | 40000 | 39900 | 151 |
| 298 | 20240307 | 144300 | 15180527450 | 39950 | 39950 | 40000 | 39900 | 707 |
| 299 | 20240307 | 144200 | 15152294950 | 39950 | 39950 | 40000 | 39950 | 545 |
| 300 | 20240307 | 144100 | 15130516300 | 39900 | 39900 | 39950 | 39800 | 1213 |
| 301 | 20240307 | 144000 | 15082111950 | 39900 | 39900 | 39950 | 39850 | 168 |
| 302 | 20240307 | 143900 | 15075407250 | 39900 | 40000 | 40000 | 39800 | 300 |
| 303 | 20240307 | 143800 | 15063447250 | 40000 | 39950 | 40000 | 39850 | 1631 |
| 304 | 20240307 | 143700 | 14998374850 | 40000 | 39950 | 40000 | 39900 | 536 |
| 305 | 20240307 | 143600 | 14976961000 | 40000 | 40000 | 40000 | 39950 | 311 |
| 306 | 20240307 | 143500 | 14964526450 | 40000 | 39900 | 40000 | 39900 | 577 |
| 307 | 20240307 | 143400 | 14941456050 | 39850 | 39950 | 39950 | 39850 | 381 |
| 308 | 20240307 | 143300 | 14926249300 | 39950 | 39950 | 40000 | 39950 | 436 |
| 309 | 20240307 | 143200 | 14908828050 | 39950 | 39900 | 39950 | 39900 | 155 |
| 310 | 20240307 | 143100 | 14902642350 | 39900 | 39900 | 40000 | 39850 | 1159 |
| 311 | 20240307 | 143000 | 14856337350 | 39900 | 40000 | 40100 | 39850 | 1058 |
| 312 | 20240307 | 142900 | 14814071700 | 40000 | 40150 | 40150 | 40000 | 307 |
| 313 | 20240307 | 142800 | 14801769700 | 40200 | 40050 | 40200 | 40050 | 1076 |
| 314 | 20240307 | 142700 | 14758575700 | 40050 | 40100 | 40100 | 40050 | 1136 |
| 315 | 20240307 | 142600 | 14713078150 | 40050 | 40150 | 40150 | 40050 | 696 |
| 316 | 20240307 | 142500 | 14685148600 | 40150 | 40300 | 40300 | 40150 | 1777 |
| 317 | 20240307 | 142400 | 14613663000 | 40300 | 40300 | 40400 | 40300 | 799 |
| 318 | 20240307 | 142300 | 14581427500 | 40300 | 40350 | 40350 | 40250 | 956 |
| 319 | 20240307 | 142200 | 14542895100 | 40350 | 40350 | 40400 | 40250 | 2016 |
| 320 | 20240307 | 142100 | 14461499950 | 40400 | 40250 | 40400 | 40250 | 654 |
| 321 | 20240307 | 142000 | 14435137850 | 40300 | 40300 | 40400 | 40300 | 406 |
| 322 | 20240307 | 141900 | 14418762500 | 40350 | 40400 | 40400 | 40300 | 587 |
| 323 | 20240307 | 141800 | 14395094850 | 40350 | 40400 | 40400 | 40350 | 211 |
| 324 | 20240307 | 141700 | 14386570600 | 40350 | 40350 | 40350 | 40300 | 709 |
| 325 | 20240307 | 141600 | 14357963650 | 40350 | 40300 | 40400 | 40300 | 190 |
| 326 | 20240307 | 141500 | 14350300150 | 40300 | 40350 | 40400 | 40250 | 897 |
| 327 | 20240307 | 141400 | 14314097700 | 40350 | 40200 | 40400 | 40200 | 567 |
| 328 | 20240307 | 141300 | 14291238250 | 40200 | 40250 | 40300 | 40200 | 207 |
| 329 | 20240307 | 141200 | 14282912450 | 40250 | 40250 | 40250 | 40250 | 185 |
| 330 | 20240307 | 141100 | 14275466200 | 40250 | 40250 | 40350 | 40250 | 250 |
| 331 | 20240307 | 141000 | 14265402150 | 40200 | 40300 | 40450 | 40200 | 1118 |
| 332 | 20240307 | 140900 | 14220297550 | 40300 | 40150 | 40300 | 40150 | 448 |
| 333 | 20240307 | 140800 | 14202286050 | 40200 | 40250 | 40300 | 40150 | 369 |
| 334 | 20240307 | 140700 | 14187451300 | 40250 | 40150 | 40350 | 40100 | 476 |
| 335 | 20240307 | 140600 | 14168284300 | 40150 | 40250 | 40250 | 40150 | 668 |
| 336 | 20240307 | 140500 | 14141438350 | 40250 | 40350 | 40350 | 40250 | 353 |
| 337 | 20240307 | 140400 | 14127213050 | 40400 | 40350 | 40450 | 40350 | 2087 |
| 338 | 20240307 | 140300 | 14042873550 | 40400 | 40300 | 40400 | 40200 | 1223 |
| 339 | 20240307 | 140200 | 13993565850 | 40300 | 40200 | 40300 | 40100 | 419 |
| 340 | 20240307 | 140100 | 13976728650 | 40300 | 40300 | 40300 | 40200 | 506 |
| 341 | 20240307 | 140000 | 13956351400 | 40300 | 40200 | 40400 | 40200 | 1242 |
| 342 | 20240307 | 135900 | 13906264000 | 40200 | 40000 | 40200 | 40000 | 225 |
| 343 | 20240307 | 135800 | 13897233100 | 40000 | 40200 | 40200 | 40000 | 1388 |
| 344 | 20240307 | 135700 | 13841658450 | 40200 | 40150 | 40250 | 40150 | 486 |
| 345 | 20240307 | 135600 | 13822116100 | 40100 | 40100 | 40200 | 40100 | 592 |
| 346 | 20240307 | 135500 | 13798337050 | 40200 | 40250 | 40250 | 40100 | 375 |
| 347 | 20240307 | 135400 | 13783263350 | 40250 | 40200 | 40350 | 40200 | 1906 |
| 348 | 20240307 | 135300 | 13706478450 | 40150 | 40000 | 40150 | 40000 | 1323 |
| 349 | 20240307 | 135200 | 13653413400 | 40100 | 40050 | 40100 | 39900 | 339 |
| 350 | 20240307 | 135100 | 13639846550 | 40100 | 40100 | 40100 | 40100 | 23 |
| 351 | 20240307 | 135000 | 13638924250 | 40100 | 39850 | 40100 | 39850 | 189 |
| 352 | 20240307 | 134900 | 13631355100 | 40100 | 40000 | 40100 | 39800 | 1852 |
| 353 | 20240307 | 134800 | 13557366200 | 40050 | 40050 | 40050 | 40050 | 409 |
| 354 | 20240307 | 134700 | 13540985750 | 39900 | 40050 | 40050 | 39900 | 437 |
| 355 | 20240307 | 134600 | 13523489750 | 40050 | 39850 | 40050 | 39850 | 450 |
| 356 | 20240307 | 134500 | 13505493800 | 39900 | 39900 | 39900 | 39900 | 73 |
| 357 | 20240307 | 134400 | 13502581100 | 39900 | 39900 | 39900 | 39900 | 37 |
| 358 | 20240307 | 134300 | 13501104800 | 39900 | 39950 | 39950 | 39900 | 249 |
| 359 | 20240307 | 134200 | 13491165100 | 40050 | 39850 | 40050 | 39850 | 967 |
| 360 | 20240307 | 134100 | 13452499300 | 39850 | 39850 | 39900 | 39850 | 682 |
| 361 | 20240307 | 134000 | 13425315150 | 39850 | 39900 | 39900 | 39850 | 130 |
| 362 | 20240307 | 133900 | 13420128350 | 39950 | 39700 | 39950 | 39700 | 505 |
| 363 | 20240307 | 133800 | 13399981550 | 39750 | 39700 | 39850 | 39700 | 50 |
| 364 | 20240307 | 133700 | 13397993000 | 39850 | 39800 | 39850 | 39700 | 353 |
| 365 | 20240307 | 133600 | 13383968500 | 39800 | 39850 | 39900 | 39800 | 238 |
| 366 | 20240307 | 133500 | 13374478000 | 40000 | 39750 | 40000 | 39750 | 774 |
| 367 | 20240307 | 133400 | 13343558750 | 39700 | 39850 | 39950 | 39700 | 279 |
| 368 | 20240307 | 133300 | 13332446400 | 39850 | 39850 | 39850 | 39850 | 26 |
| 369 | 20240307 | 133200 | 13331410300 | 40000 | 39850 | 40000 | 39850 | 475 |
| 370 | 20240307 | 133100 | 13312419300 | 39900 | 40000 | 40000 | 39900 | 156 |
| 371 | 20240307 | 133000 | 13306194000 | 39950 | 40000 | 40000 | 39950 | 14 |
| 372 | 20240307 | 132900 | 13305634650 | 39950 | 40050 | 40050 | 39950 | 128 |
| 373 | 20240307 | 132800 | 13300512350 | 40050 | 39950 | 40100 | 39950 | 558 |
| 374 | 20240307 | 132700 | 13278175600 | 40000 | 39900 | 40000 | 39900 | 318 |
| 375 | 20240307 | 132600 | 13265464400 | 39900 | 40000 | 40000 | 39900 | 111 |
| 376 | 20240307 | 132500 | 13261032900 | 39900 | 39950 | 40000 | 39900 | 494 |
| 377 | 20240307 | 132400 | 13241279700 | 39950 | 39900 | 39950 | 39850 | 109 |
| 378 | 20240307 | 132300 | 13236928650 | 40000 | 39800 | 40000 | 39750 | 617 |
| 379 | 20240307 | 132200 | 13212343600 | 39800 | 39850 | 40000 | 39800 | 689 |
| 380 | 20240307 | 132100 | 13184893100 | 39800 | 39800 | 39950 | 39800 | 198 |
| 381 | 20240307 | 132000 | 13177001750 | 39800 | 39800 | 39800 | 39800 | 25 |
| 382 | 20240307 | 131900 | 13176006750 | 39950 | 39950 | 39950 | 39950 | 128 |
| 383 | 20240307 | 131800 | 13170893150 | 39950 | 39850 | 39950 | 39750 | 527 |
| 384 | 20240307 | 131700 | 13149872500 | 39750 | 39850 | 39900 | 39700 | 168 |
| 385 | 20240307 | 131600 | 13143193800 | 39700 | 39700 | 39850 | 39700 | 402 |
| 386 | 20240307 | 131500 | 13127189400 | 39700 | 39700 | 39700 | 39700 | 58 |
| 387 | 20240307 | 131400 | 13124886800 | 39700 | 39650 | 39850 | 39550 | 569 |
| 388 | 20240307 | 131300 | 13102253500 | 39700 | 39700 | 39750 | 39700 | 303 |
| 389 | 20240307 | 131200 | 13090222100 | 39700 | 39850 | 39900 | 39700 | 406 |
| 390 | 20240307 | 131100 | 13074049300 | 39850 | 39550 | 39850 | 39500 | 609 |
| 391 | 20240307 | 131000 | 13049907050 | 39600 | 39650 | 39650 | 39600 | 99 |
| 392 | 20240307 | 130900 | 13045985000 | 39650 | 39750 | 39750 | 39650 | 226 |
| 393 | 20240307 | 130800 | 13037012600 | 39750 | 39850 | 39900 | 39750 | 433 |
| 394 | 20240307 | 130700 | 13019761650 | 39850 | 39700 | 39900 | 39700 | 645 |
| 395 | 20240307 | 130600 | 12994098850 | 39700 | 39600 | 39700 | 39600 | 777 |
| 396 | 20240307 | 130500 | 12963310700 | 39550 | 39600 | 39600 | 39500 | 74 |
| 397 | 20240307 | 130400 | 12960385400 | 39500 | 39600 | 39600 | 39500 | 119 |
| 398 | 20240307 | 130300 | 12955684800 | 39450 | 39500 | 39550 | 39450 | 292 |
| 399 | 20240307 | 130200 | 12944146950 | 39500 | 39500 | 39550 | 39500 | 587 |
| 400 | 20240307 | 130100 | 12920940350 | 39550 | 39550 | 39600 | 39550 | 12 |
| 401 | 20240307 | 130000 | 12920465600 | 39500 | 39600 | 39600 | 39450 | 2030 |
| 402 | 20240307 | 125900 | 12840248450 | 39700 | 39650 | 39700 | 39550 | 664 |
| 403 | 20240307 | 125800 | 12813954700 | 39600 | 39600 | 39650 | 39550 | 423 |
| 404 | 20240307 | 125700 | 12797214200 | 39600 | 39750 | 39750 | 39600 | 443 |
| 405 | 20240307 | 125600 | 12779648000 | 39700 | 39750 | 39750 | 39700 | 94 |
| 406 | 20240307 | 125500 | 12775916150 | 39750 | 39700 | 39750 | 39700 | 313 |
| 407 | 20240307 | 125400 | 12763488150 | 39700 | 39750 | 39750 | 39700 | 489 |
| 408 | 20240307 | 125300 | 12744071300 | 39750 | 39750 | 39750 | 39750 | 707 |
| 409 | 20240307 | 125200 | 12715968050 | 39800 | 39950 | 39950 | 39800 | 1111 |
| 410 | 20240307 | 125100 | 12671686850 | 39950 | 39950 | 40050 | 39950 | 56 |
| 411 | 20240307 | 125000 | 12669449550 | 39950 | 40050 | 40050 | 39950 | 411 |
| 412 | 20240307 | 124900 | 12653009550 | 40000 | 40100 | 40100 | 40000 | 454 |
| 413 | 20240307 | 124800 | 12634838850 | 40050 | 40050 | 40050 | 40050 | 360 |
| 414 | 20240307 | 124700 | 12620420850 | 40100 | 40100 | 40150 | 40000 | 992 |
| 415 | 20240307 | 124600 | 12580674400 | 40150 | 40200 | 40200 | 40100 | 201 |
| 416 | 20240307 | 124500 | 12572603700 | 40200 | 40250 | 40250 | 40150 | 684 |
| 417 | 20240307 | 124400 | 12545100000 | 40200 | 40300 | 40300 | 40200 | 1418 |
| 418 | 20240307 | 124300 | 12488018250 | 40350 | 40400 | 40400 | 40300 | 746 |
| 419 | 20240307 | 124200 | 12457929950 | 40350 | 40500 | 40500 | 40350 | 1828 |
| 420 | 20240307 | 124100 | 12384019400 | 40500 | 40500 | 40500 | 40400 | 1104 |
| 421 | 20240307 | 124000 | 12339326500 | 40450 | 40450 | 40450 | 40400 | 475 |
| 422 | 20240307 | 123900 | 12320113100 | 40450 | 40450 | 40500 | 40400 | 770 |
| 423 | 20240307 | 123800 | 12288956950 | 40450 | 40400 | 40500 | 40300 | 3386 |
| 424 | 20240307 | 123700 | 12152119900 | 40400 | 40250 | 40400 | 40250 | 1166 |
| 425 | 20240307 | 123600 | 12105099750 | 40250 | 40300 | 40300 | 40150 | 451 |
| 426 | 20240307 | 123500 | 12086947150 | 40100 | 40200 | 40300 | 40100 | 748 |
| 427 | 20240307 | 123400 | 12056884000 | 40250 | 40350 | 40350 | 40250 | 394 |
| 428 | 20240307 | 123300 | 12040996850 | 40350 | 40350 | 40350 | 40300 | 957 |
| 429 | 20240307 | 123200 | 12002388650 | 40350 | 40100 | 40350 | 40100 | 2144 |
| 430 | 20240307 | 123100 | 11916122550 | 40050 | 40050 | 40100 | 40000 | 403 |
| 431 | 20240307 | 123000 | 11899980750 | 40050 | 39950 | 40050 | 39900 | 170 |
| 432 | 20240307 | 122900 | 11893185050 | 39900 | 39950 | 39950 | 39900 | 96 |
| 433 | 20240307 | 122800 | 11889351750 | 39950 | 40000 | 40000 | 39950 | 222 |
| 434 | 20240307 | 122700 | 11880475850 | 40000 | 40000 | 40000 | 40000 | 193 |
| 435 | 20240307 | 122600 | 11872755850 | 40000 | 40000 | 40050 | 40000 | 83 |
| 436 | 20240307 | 122500 | 11869435800 | 40000 | 40050 | 40050 | 40000 | 164 |
| 437 | 20240307 | 122400 | 11862874000 | 40050 | 40000 | 40050 | 40000 | 675 |
| 438 | 20240307 | 122300 | 11835872200 | 39950 | 39800 | 40000 | 39800 | 317 |
| 439 | 20240307 | 122200 | 11823217450 | 39800 | 39800 | 39850 | 39800 | 411 |
| 440 | 20240307 | 122100 | 11806855600 | 39850 | 39850 | 39850 | 39800 | 282 |
| 441 | 20240307 | 122000 | 11795623350 | 39850 | 39850 | 39850 | 39850 | 45 |
| 442 | 20240307 | 121900 | 11793830100 | 39850 | 39900 | 40000 | 39850 | 717 |
| 443 | 20240307 | 121800 | 11765198450 | 39950 | 39900 | 40000 | 39850 | 591 |
| 444 | 20240307 | 121700 | 11741580400 | 39900 | 39900 | 39950 | 39850 | 362 |
| 445 | 20240307 | 121600 | 11727146100 | 39900 | 39950 | 39950 | 39850 | 476 |
| 446 | 20240307 | 121500 | 11708174050 | 39950 | 39750 | 39950 | 39700 | 370 |
| 447 | 20240307 | 121400 | 11693433200 | 39650 | 39750 | 39750 | 39650 | 144 |
| 448 | 20240307 | 121300 | 11687716250 | 39750 | 39700 | 39750 | 39550 | 651 |
| 449 | 20240307 | 121200 | 11661914050 | 39750 | 39650 | 39800 | 39600 | 1095 |
| 450 | 20240307 | 121100 | 11618461400 | 39650 | 39650 | 39700 | 39650 | 279 |
| 451 | 20240307 | 121000 | 11607398350 | 39650 | 39800 | 39800 | 39650 | 1041 |
| 452 | 20240307 | 120900 | 11566087950 | 39900 | 39900 | 39900 | 39800 | 360 |
| 453 | 20240307 | 120800 | 11551757950 | 39800 | 39750 | 39900 | 39750 | 561 |
| 454 | 20240307 | 120700 | 11529415050 | 39750 | 39750 | 39750 | 39700 | 410 |
| 455 | 20240307 | 120600 | 11513124850 | 39750 | 39750 | 39850 | 39750 | 15 |
| 456 | 20240307 | 120500 | 11512528400 | 39750 | 40000 | 40000 | 39750 | 2507 |
| 457 | 20240307 | 120400 | 11412668950 | 40000 | 39950 | 40100 | 39900 | 457 |
| 458 | 20240307 | 120300 | 11394399650 | 39850 | 39950 | 39950 | 39850 | 682 |
| 459 | 20240307 | 120200 | 11367205200 | 39950 | 40000 | 40100 | 39950 | 212 |
| 460 | 20240307 | 120100 | 11358725750 | 40050 | 40200 | 40200 | 40050 | 93 |
| 461 | 20240307 | 120000 | 11354998700 | 40200 | 40100 | 40250 | 40000 | 837 |
| 462 | 20240307 | 115900 | 11321379900 | 40150 | 40250 | 40250 | 40100 | 174 |
| 463 | 20240307 | 115800 | 11314391250 | 40250 | 40150 | 40250 | 40100 | 495 |
| 464 | 20240307 | 115700 | 11294501950 | 40100 | 40000 | 40100 | 39950 | 268 |
| 465 | 20240307 | 115600 | 11283773400 | 40000 | 40050 | 40050 | 40000 | 189 |
| 466 | 20240307 | 115500 | 11276213100 | 40000 | 40000 | 40000 | 40000 | 189 |
| 467 | 20240307 | 115400 | 11268653100 | 40000 | 40000 | 40050 | 40000 | 317 |
| 468 | 20240307 | 115300 | 11255973000 | 40000 | 39950 | 40000 | 39950 | 289 |
| 469 | 20240307 | 115200 | 11244415200 | 39900 | 40000 | 40000 | 39900 | 172 |
| 470 | 20240307 | 115100 | 11237548800 | 40000 | 40000 | 40100 | 40000 | 113 |
| 471 | 20240307 | 115000 | 11233028650 | 40100 | 40100 | 40150 | 40100 | 816 |
| 472 | 20240307 | 114900 | 11200306100 | 40100 | 39950 | 40100 | 39950 | 376 |
| 473 | 20240307 | 114800 | 11185252550 | 39900 | 40000 | 40000 | 39900 | 387 |
| 474 | 20240307 | 114700 | 11169794550 | 40000 | 40150 | 40150 | 40000 | 665 |
| 475 | 20240307 | 114600 | 11143181650 | 40150 | 40150 | 40150 | 40150 | 206 |
| 476 | 20240307 | 114500 | 11134910750 | 40150 | 40200 | 40250 | 40150 | 765 |
| 477 | 20240307 | 114400 | 11104159000 | 40200 | 40100 | 40200 | 40100 | 215 |
| 478 | 20240307 | 114300 | 11095526300 | 40150 | 40250 | 40300 | 40150 | 1142 |
| 479 | 20240307 | 114200 | 11049544200 | 40200 | 39900 | 40250 | 39900 | 1093 |
| 480 | 20240307 | 114100 | 11005741400 | 39850 | 39900 | 39900 | 39850 | 573 |
| 481 | 20240307 | 114000 | 10982904450 | 39900 | 40000 | 40050 | 39900 | 633 |
| 482 | 20240307 | 113900 | 10957584150 | 39900 | 40000 | 40000 | 39850 | 449 |
| 483 | 20240307 | 113800 | 10939688350 | 40000 | 39800 | 40000 | 39800 | 546 |
| 484 | 20240307 | 113700 | 10917864150 | 39800 | 39900 | 39900 | 39800 | 430 |
| 485 | 20240307 | 113600 | 10900745500 | 39900 | 40000 | 40050 | 39900 | 163 |
| 486 | 20240307 | 113500 | 10894233100 | 40000 | 40050 | 40050 | 40000 | 88 |
| 487 | 20240307 | 113400 | 10890712700 | 40050 | 40000 | 40100 | 40000 | 753 |
| 488 | 20240307 | 113300 | 10860535550 | 40000 | 40100 | 40100 | 40000 | 557 |
| 489 | 20240307 | 113200 | 10838230900 | 40100 | 40000 | 40100 | 40000 | 203 |
| 490 | 20240307 | 113100 | 10830096050 | 40000 | 40000 | 40100 | 40000 | 508 |
| 491 | 20240307 | 113000 | 10809773800 | 40000 | 39950 | 40100 | 39950 | 638 |
| 492 | 20240307 | 112900 | 10784237950 | 40000 | 39950 | 40000 | 39950 | 147 |
| 493 | 20240307 | 112800 | 10778361450 | 40000 | 39850 | 40000 | 39850 | 353 |
| 494 | 20240307 | 112700 | 10764267600 | 39900 | 39750 | 39950 | 39750 | 892 |
| 495 | 20240307 | 112600 | 10728732650 | 39750 | 39700 | 39750 | 39700 | 111 |
| 496 | 20240307 | 112500 | 10724321850 | 39750 | 39650 | 39750 | 39650 | 188 |
| 497 | 20240307 | 112400 | 10716855900 | 39650 | 39700 | 39700 | 39650 | 39 |
| 498 | 20240307 | 112300 | 10715308950 | 39650 | 39550 | 39650 | 39500 | 565 |
| 499 | 20240307 | 112200 | 10692949100 | 39550 | 39600 | 39600 | 39550 | 469 |
| 500 | 20240307 | 112100 | 10674382050 | 39600 | 39800 | 39800 | 39600 | 945 |
| 501 | 20240307 | 112000 | 10636868400 | 39850 | 39850 | 39850 | 39800 | 236 |
| 502 | 20240307 | 111900 | 10627466450 | 39850 | 39750 | 39850 | 39700 | 789 |
| 503 | 20240307 | 111800 | 10596100850 | 39750 | 39800 | 39800 | 39700 | 481 |
| 504 | 20240307 | 111700 | 10576988300 | 39800 | 39850 | 39850 | 39750 | 289 |
| 505 | 20240307 | 111600 | 10565481500 | 39850 | 39850 | 39900 | 39750 | 365 |
| 506 | 20240307 | 111500 | 10550951200 | 39850 | 39750 | 39950 | 39750 | 856 |
| 507 | 20240307 | 111400 | 10516843450 | 39800 | 39850 | 39900 | 39800 | 336 |
| 508 | 20240307 | 111300 | 10503456350 | 39900 | 40150 | 40150 | 39850 | 603 |
| 509 | 20240307 | 111200 | 10479364600 | 40150 | 39800 | 40150 | 39700 | 1613 |
| 510 | 20240307 | 111100 | 10415192200 | 39850 | 39900 | 39900 | 39850 | 999 |
| 511 | 20240307 | 111000 | 10375381200 | 39850 | 39950 | 39950 | 39850 | 269 |
| 512 | 20240307 | 110900 | 10364650450 | 40000 | 40000 | 40050 | 39850 | 1004 |
| 513 | 20240307 | 110800 | 10324568400 | 40000 | 39900 | 40100 | 39900 | 925 |
| 514 | 20240307 | 110700 | 10287546350 | 39900 | 40000 | 40000 | 39900 | 1967 |
| 515 | 20240307 | 110600 | 10208947250 | 40100 | 40150 | 40150 | 40000 | 1387 |
| 516 | 20240307 | 110500 | 10153383350 | 40150 | 40400 | 40400 | 40150 | 850 |
| 517 | 20240307 | 110400 | 10119078050 | 40450 | 40250 | 40500 | 40250 | 3236 |
| 518 | 20240307 | 110300 | 9988312000 | 40250 | 40300 | 40350 | 40100 | 1939 |
| 519 | 20240307 | 110200 | 9910190400 | 40300 | 40300 | 40350 | 40200 | 1748 |
| 520 | 20240307 | 110100 | 9839817950 | 40350 | 40100 | 40350 | 40100 | 949 |
| 521 | 20240307 | 110000 | 9801630350 | 40100 | 40000 | 40350 | 40000 | 2971 |
| 522 | 20240307 | 105900 | 9682188100 | 40000 | 39950 | 40000 | 39950 | 144 |
| 523 | 20240307 | 105800 | 9676428900 | 39950 | 39950 | 40000 | 39950 | 1048 |
| 524 | 20240307 | 105700 | 9634523500 | 39900 | 39600 | 39950 | 39600 | 1467 |
| 525 | 20240307 | 105600 | 9576142450 | 39600 | 39650 | 39700 | 39600 | 188 |
| 526 | 20240307 | 105500 | 9568687750 | 39650 | 39550 | 39650 | 39500 | 577 |
| 527 | 20240307 | 105400 | 9545848050 | 39600 | 39700 | 39750 | 39550 | 445 |
| 528 | 20240307 | 105300 | 9528235200 | 39800 | 39750 | 39800 | 39450 | 2463 |
| 529 | 20240307 | 105200 | 9430644950 | 39800 | 39900 | 39900 | 39750 | 157 |
| 530 | 20240307 | 105100 | 9424397500 | 39800 | 39800 | 39950 | 39750 | 1061 |
| 531 | 20240307 | 105000 | 9382163750 | 39850 | 39950 | 39950 | 39800 | 181 |
| 532 | 20240307 | 104900 | 9374951900 | 39900 | 39750 | 40050 | 39700 | 1378 |
| 533 | 20240307 | 104800 | 9319976100 | 39800 | 39900 | 39900 | 39750 | 547 |
| 534 | 20240307 | 104700 | 9298195400 | 39900 | 39850 | 39900 | 39800 | 554 |
| 535 | 20240307 | 104600 | 9276119200 | 39800 | 39850 | 39850 | 39750 | 372 |
| 536 | 20240307 | 104500 | 9261316300 | 39750 | 39550 | 40000 | 39550 | 997 |
| 537 | 20240307 | 104400 | 9221685800 | 39550 | 39650 | 39650 | 39550 | 1550 |
| 538 | 20240307 | 104300 | 9160320200 | 39650 | 39600 | 39650 | 39600 | 521 |
| 539 | 20240307 | 104200 | 9139675950 | 39550 | 40050 | 40050 | 39550 | 4955 |
| 540 | 20240307 | 104100 | 8941865550 | 40050 | 40150 | 40150 | 40000 | 2317 |
| 541 | 20240307 | 104000 | 8848951400 | 40150 | 40300 | 40300 | 40150 | 1774 |
| 542 | 20240307 | 103900 | 8777603450 | 40400 | 40350 | 40400 | 40100 | 4191 |
| 543 | 20240307 | 103800 | 8608604900 | 40350 | 40000 | 40400 | 40000 | 2112 |
| 544 | 20240307 | 103700 | 8523511500 | 40000 | 40200 | 40250 | 39700 | 7640 |
| 545 | 20240307 | 103600 | 8217871850 | 40150 | 40150 | 40200 | 40050 | 1412 |
| 546 | 20240307 | 103500 | 8161191500 | 40200 | 39650 | 40400 | 39600 | 3838 |
| 547 | 20240307 | 103400 | 8006881500 | 39650 | 39550 | 39650 | 39400 | 2352 |
| 548 | 20240307 | 103300 | 7913923250 | 39600 | 39800 | 39800 | 39550 | 1562 |
| 549 | 20240307 | 103200 | 7851947400 | 39800 | 40050 | 40100 | 39800 | 4407 |
| 550 | 20240307 | 103100 | 7675752250 | 40100 | 39900 | 40250 | 39900 | 6048 |
| 551 | 20240307 | 103000 | 7433217900 | 39900 | 39650 | 40000 | 39650 | 1000 |
| 552 | 20240307 | 102900 | 7393350900 | 39650 | 39850 | 39900 | 39650 | 3515 |
| 553 | 20240307 | 102800 | 7253710250 | 39850 | 40000 | 40000 | 39850 | 790 |
| 554 | 20240307 | 102700 | 7222173600 | 40000 | 39950 | 40100 | 39900 | 5546 |
| 555 | 20240307 | 102600 | 7000179200 | 39950 | 39650 | 39950 | 39650 | 7798 |
| 556 | 20240307 | 102500 | 6690598750 | 39500 | 39800 | 39800 | 39500 | 676 |
| 557 | 20240307 | 102400 | 6663810450 | 39750 | 39950 | 40000 | 39700 | 2174 |
| 558 | 20240307 | 102300 | 6577149700 | 40000 | 39750 | 40000 | 39600 | 5848 |
| 559 | 20240307 | 102200 | 6343903150 | 39750 | 39800 | 39800 | 39600 | 1821 |
| 560 | 20240307 | 102100 | 6271609050 | 39800 | 39550 | 39800 | 39550 | 1877 |
| 561 | 20240307 | 102000 | 6197087500 | 39550 | 39250 | 39550 | 39250 | 1841 |
| 562 | 20240307 | 101900 | 6124599500 | 39300 | 39350 | 39350 | 39250 | 810 |
| 563 | 20240307 | 101800 | 6092771250 | 39350 | 39400 | 39400 | 39250 | 1574 |
| 564 | 20240307 | 101700 | 6030859200 | 39400 | 39650 | 39650 | 39400 | 2061 |
| 565 | 20240307 | 101600 | 5949330750 | 39600 | 39550 | 39700 | 39500 | 3421 |
| 566 | 20240307 | 101500 | 5813825900 | 39550 | 39600 | 39650 | 39500 | 4096 |
| 567 | 20240307 | 101400 | 5651864100 | 39650 | 39650 | 39700 | 39600 | 1809 |
| 568 | 20240307 | 101300 | 5580195250 | 39700 | 39800 | 39850 | 39700 | 2384 |
| 569 | 20240307 | 101200 | 5485480700 | 39850 | 39550 | 39900 | 39450 | 8815 |
| 570 | 20240307 | 101100 | 5135595250 | 39550 | 39150 | 39600 | 39150 | 9336 |
| 571 | 20240307 | 101000 | 4767289050 | 39150 | 39150 | 39200 | 39150 | 475 |
| 572 | 20240307 | 100900 | 4748670450 | 39200 | 39200 | 39200 | 39100 | 645 |
| 573 | 20240307 | 100800 | 4723418000 | 39200 | 39000 | 39200 | 39000 | 1610 |
| 574 | 20240307 | 100700 | 4660425400 | 39000 | 38950 | 39000 | 38950 | 796 |
| 575 | 20240307 | 100600 | 4629384200 | 39000 | 38850 | 39000 | 38800 | 2163 |
| 576 | 20240307 | 100500 | 4545127850 | 38850 | 39000 | 39000 | 38850 | 646 |
| 577 | 20240307 | 100400 | 4519987000 | 38950 | 38900 | 39000 | 38850 | 108 |
| 578 | 20240307 | 100300 | 4515782350 | 38900 | 38800 | 38900 | 38800 | 307 |
| 579 | 20240307 | 100200 | 4503861300 | 38800 | 38850 | 38850 | 38800 | 524 |
| 580 | 20240307 | 100100 | 4483520200 | 38850 | 38950 | 38950 | 38850 | 207 |
| 581 | 20240307 | 100000 | 4475461300 | 39050 | 38950 | 39100 | 38950 | 647 |
| 582 | 20240307 | 095900 | 4450224350 | 38950 | 39050 | 39050 | 38950 | 982 |
| 583 | 20240307 | 095800 | 4411902500 | 39100 | 39250 | 39250 | 39100 | 453 |
| 584 | 20240307 | 095700 | 4394177300 | 39150 | 39250 | 39300 | 39150 | 1215 |
| 585 | 20240307 | 095600 | 4346483400 | 39250 | 38950 | 39300 | 38950 | 1372 |
| 586 | 20240307 | 095500 | 4292846900 | 39000 | 38900 | 39000 | 38750 | 2833 |
| 587 | 20240307 | 095400 | 4182781750 | 38950 | 39100 | 39100 | 38900 | 755 |
| 588 | 20240307 | 095300 | 4153380600 | 38950 | 39150 | 39200 | 38950 | 2039 |
| 589 | 20240307 | 095200 | 4073785800 | 39200 | 39150 | 39200 | 39100 | 715 |
| 590 | 20240307 | 095100 | 4045776050 | 39100 | 39300 | 39300 | 39100 | 1450 |
| 591 | 20240307 | 095000 | 3988967600 | 39300 | 39300 | 39400 | 39300 | 2777 |
| 592 | 20240307 | 094900 | 3879668000 | 39300 | 39150 | 39300 | 39100 | 2471 |
| 593 | 20240307 | 094800 | 3782927800 | 39200 | 39300 | 39300 | 39100 | 2531 |
| 594 | 20240307 | 094700 | 3683676200 | 39300 | 39300 | 39350 | 39150 | 6892 |
| 595 | 20240307 | 094600 | 3413064850 | 39300 | 39050 | 39350 | 39000 | 5926 |
| 596 | 20240307 | 094500 | 3180837300 | 39050 | 38850 | 39100 | 38800 | 3846 |
| 597 | 20240307 | 094400 | 3030877300 | 38900 | 38950 | 39000 | 38850 | 3193 |
| 598 | 20240307 | 094300 | 2906456350 | 38950 | 38950 | 39000 | 38800 | 4456 |
| 599 | 20240307 | 094200 | 2733174800 | 38950 | 38750 | 39000 | 38750 | 4833 |
| 600 | 20240307 | 094100 | 2545115750 | 38750 | 38600 | 38750 | 38550 | 2165 |
| 601 | 20240307 | 094000 | 2461422950 | 38600 | 38500 | 38600 | 38500 | 700 |
| 602 | 20240307 | 093900 | 2434404300 | 38500 | 38500 | 38600 | 38400 | 936 |
| 603 | 20240307 | 093800 | 2398358200 | 38500 | 38400 | 38500 | 38350 | 928 |
| 604 | 20240307 | 093700 | 2362681100 | 38400 | 38350 | 38400 | 38300 | 370 |
| 605 | 20240307 | 093600 | 2348487650 | 38350 | 38200 | 38450 | 38150 | 892 |
| 606 | 20240307 | 093500 | 2314313750 | 38250 | 38050 | 38250 | 38050 | 781 |
| 607 | 20240307 | 093400 | 2284523000 | 38100 | 38000 | 38100 | 37950 | 1082 |
| 608 | 20240307 | 093300 | 2243405900 | 38000 | 38000 | 38050 | 37950 | 739 |
| 609 | 20240307 | 093200 | 2215323300 | 37950 | 38100 | 38150 | 37950 | 1361 |
| 610 | 20240307 | 093100 | 2163598050 | 38050 | 37950 | 38050 | 37950 | 1418 |
| 611 | 20240307 | 093000 | 2109706750 | 37950 | 37950 | 38000 | 37900 | 240 |
| 612 | 20240307 | 092900 | 2100599600 | 38050 | 37650 | 38050 | 37650 | 2362 |
| 613 | 20240307 | 092800 | 2011165450 | 37650 | 37650 | 37650 | 37550 | 1002 |
| 614 | 20240307 | 092700 | 1973464800 | 37650 | 37650 | 37650 | 37600 | 752 |
| 615 | 20240307 | 092600 | 1945177800 | 37650 | 37550 | 37700 | 37550 | 297 |
| 616 | 20240307 | 092500 | 1933989200 | 37550 | 37550 | 37550 | 37500 | 155 |
| 617 | 20240307 | 092400 | 1928169400 | 37500 | 37500 | 37500 | 37450 | 727 |
| 618 | 20240307 | 092300 | 1900912500 | 37500 | 37600 | 37600 | 37400 | 1870 |
| 619 | 20240307 | 092200 | 1830755000 | 37550 | 37600 | 37650 | 37550 | 505 |
| 620 | 20240307 | 092100 | 1811780400 | 37600 | 37800 | 37850 | 37550 | 3200 |
| 621 | 20240307 | 092000 | 1691075250 | 37800 | 38000 | 38000 | 37800 | 1180 |
| 622 | 20240307 | 091900 | 1646394550 | 37850 | 37900 | 38050 | 37850 | 1274 |
| 623 | 20240307 | 091800 | 1598051600 | 37900 | 37950 | 38000 | 37850 | 592 |
| 624 | 20240307 | 091700 | 1575603550 | 37900 | 37850 | 37900 | 37850 | 598 |
| 625 | 20240307 | 091600 | 1552964200 | 37850 | 37850 | 37950 | 37800 | 1300 |
| 626 | 20240307 | 091500 | 1503740650 | 37900 | 38200 | 38200 | 37850 | 2940 |
| 627 | 20240307 | 091400 | 1391903150 | 38250 | 38200 | 38350 | 38100 | 885 |
| 628 | 20240307 | 091300 | 1358090450 | 38200 | 38150 | 38400 | 38100 | 1006 |
| 629 | 20240307 | 091200 | 1319677700 | 38150 | 38200 | 38250 | 38100 | 874 |
| 630 | 20240307 | 091100 | 1286331200 | 38250 | 38300 | 38400 | 38200 | 1586 |
| 631 | 20240307 | 091000 | 1225673500 | 38300 | 38300 | 38400 | 38300 | 1095 |
| 632 | 20240307 | 090900 | 1183721250 | 38300 | 38350 | 38400 | 38300 | 897 |
| 633 | 20240307 | 090800 | 1149325950 | 38350 | 38550 | 38550 | 38350 | 2119 |
| 634 | 20240307 | 090700 | 1067787900 | 38600 | 38550 | 38600 | 38550 | 774 |
| 635 | 20240307 | 090600 | 1037941800 | 38550 | 38550 | 38550 | 38450 | 2693 |
| 636 | 20240307 | 090500 | 934222100 | 38500 | 38750 | 38750 | 38500 | 3154 |
| 637 | 20240307 | 090400 | 812331000 | 38750 | 38600 | 38800 | 38600 | 3978 |
| 638 | 20240307 | 090300 | 658268600 | 38600 | 38450 | 38650 | 38350 | 1822 |
| 639 | 20240307 | 090200 | 588001450 | 38300 | 38550 | 38550 | 38250 | 4962 |
| 640 | 20240307 | 090100 | 397512350 | 38550 | 38400 | 38650 | 38400 | 3446 |
| 641 | 20240307 | 090000 | 264810300 | 38400 | 38250 | 38550 | 38000 | 6920 |