36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 201100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 3 | 20240307 | 201000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240307 | 200900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240307 | 200800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240307 | 200700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240307 | 200600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240307 | 200500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240307 | 200400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240307 | 200300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240307 | 200200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240307 | 200100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240307 | 200000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240307 | 195900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240307 | 195800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240307 | 195700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240307 | 195600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240307 | 195500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240307 | 195400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240307 | 195300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240307 | 195200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240307 | 195100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240307 | 195000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240307 | 194900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240307 | 194800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240307 | 194700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240307 | 194600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240307 | 194500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240307 | 194400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240307 | 194300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240307 | 194200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240307 | 194100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 33 | 20240307 | 194000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240307 | 193900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240307 | 193800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240307 | 193700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240307 | 193600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240307 | 193500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240307 | 193400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240307 | 193300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240307 | 193200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240307 | 193100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240307 | 193000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240307 | 192900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240307 | 192800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240307 | 192700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240307 | 192600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240307 | 192500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240307 | 192400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240307 | 192300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240307 | 192200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240307 | 192100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240307 | 192000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240307 | 191900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240307 | 191800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240307 | 191700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240307 | 191600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240307 | 191500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240307 | 191400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240307 | 191300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240307 | 191200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240307 | 191100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 63 | 20240307 | 191000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240307 | 190900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240307 | 190800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240307 | 190700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240307 | 190600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240307 | 190500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240307 | 190400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240307 | 190300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240307 | 190200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240307 | 190100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240307 | 190000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240307 | 185900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240307 | 185800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240307 | 185700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240307 | 185600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240307 | 185500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240307 | 185400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240307 | 185300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240307 | 185200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240307 | 185100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240307 | 185000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240307 | 184900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240307 | 184800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240307 | 184700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240307 | 184600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240307 | 184500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240307 | 184400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240307 | 184300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240307 | 184200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240307 | 184100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 93 | 20240307 | 184000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240307 | 183900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240307 | 183800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240307 | 183700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240307 | 183600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240307 | 183500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240307 | 183400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240307 | 183300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240307 | 183200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240307 | 183100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240307 | 183000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240307 | 182900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240307 | 182800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240307 | 182700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240307 | 182600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240307 | 182500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240307 | 182400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240307 | 182300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240307 | 182200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240307 | 182100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240307 | 182000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240307 | 181900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240307 | 181800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240307 | 181700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240307 | 181600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240307 | 181500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240307 | 181400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240307 | 181300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240307 | 181200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240307 | 181100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 123 | 20240307 | 181000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240307 | 180900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240307 | 180800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240307 | 180700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240307 | 180600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240307 | 180500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240307 | 180400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240307 | 180300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240307 | 180200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240307 | 180100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240307 | 180000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240307 | 175900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240307 | 175800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240307 | 175700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240307 | 175600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240307 | 175500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240307 | 175400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240307 | 175300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240307 | 175200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240307 | 175100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240307 | 175000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240307 | 174900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240307 | 174800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240307 | 174700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240307 | 174600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240307 | 174500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240307 | 174400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240307 | 174300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240307 | 174200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240307 | 174100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 153 | 20240307 | 174000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240307 | 173900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240307 | 173800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240307 | 173700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240307 | 173600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240307 | 173500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240307 | 173400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240307 | 173300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240307 | 173200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240307 | 173100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240307 | 173000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240307 | 172900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240307 | 172800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240307 | 172700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240307 | 172600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240307 | 172500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240307 | 172400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240307 | 172300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240307 | 172200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240307 | 172100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240307 | 172000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240307 | 171900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240307 | 171800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240307 | 171700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240307 | 171600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240307 | 171500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240307 | 171400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240307 | 171300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240307 | 171200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240307 | 171100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 183 | 20240307 | 171000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240307 | 170900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240307 | 170800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240307 | 170700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240307 | 170600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240307 | 170500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240307 | 170400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240307 | 170300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240307 | 170200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240307 | 170100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240307 | 170000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240307 | 165900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240307 | 165800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240307 | 165700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240307 | 165600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240307 | 165500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240307 | 165400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240307 | 165300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240307 | 165200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240307 | 165100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240307 | 165000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240307 | 164900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240307 | 164800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240307 | 164700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240307 | 164600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240307 | 164500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240307 | 164400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240307 | 164300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240307 | 164200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240307 | 164100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 213 | 20240307 | 164000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240307 | 163900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240307 | 163800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240307 | 163700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240307 | 163600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240307 | 163500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240307 | 163400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240307 | 163300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240307 | 163200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240307 | 163100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240307 | 163000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240307 | 162900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240307 | 162800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240307 | 162700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240307 | 162600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20240307 | 162500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20240307 | 162400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20240307 | 162300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20240307 | 162200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20240307 | 162100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20240307 | 162000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20240307 | 161900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20240307 | 161800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20240307 | 161700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20240307 | 161600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20240307 | 161500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20240307 | 161400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240307 | 161300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20240307 | 161200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240307 | 161100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 243 | 20240307 | 161000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20240307 | 160900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20240307 | 160800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20240307 | 160700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20240307 | 160600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20240307 | 160500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20240307 | 160400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20240307 | 160300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20240307 | 160200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20240307 | 160100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20240307 | 160000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20240307 | 155900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20240307 | 155800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20240307 | 155700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20240307 | 155600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20240307 | 155500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20240307 | 155400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20240307 | 155300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20240307 | 155200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20240307 | 155100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20240307 | 155000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20240307 | 154900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20240307 | 154800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20240307 | 154700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20240307 | 154600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20240307 | 154500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20240307 | 154400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20240307 | 154300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20240307 | 154200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20240307 | 154100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 273 | 20240307 | 154000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 274 | 20240307 | 153900 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 275 | 20240307 | 153800 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 276 | 20240307 | 153700 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 277 | 20240307 | 153600 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 278 | 20240307 | 153500 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 279 | 20240307 | 153400 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 280 | 20240307 | 153300 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 281 | 20240307 | 153200 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 282 | 20240307 | 153100 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 283 | 20240307 | 153000 | 12887957600 | 21350 | 21350 | 21350 | 21350 | 8630 |
| 284 | 20240307 | 152900 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20240307 | 152800 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20240307 | 152700 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20240307 | 152600 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 288 | 20240307 | 152500 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 289 | 20240307 | 152400 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 290 | 20240307 | 152300 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 291 | 20240307 | 152200 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20240307 | 152100 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 293 | 20240307 | 152000 | 12703707100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 294 | 20240307 | 151900 | 12703707100 | 21450 | 21400 | 21450 | 21400 | 1725 |
| 295 | 20240307 | 151800 | 12666741750 | 21450 | 21450 | 21450 | 21400 | 835 |
| 296 | 20240307 | 151700 | 12648865350 | 21400 | 21450 | 21500 | 21400 | 1459 |
| 297 | 20240307 | 151600 | 12617599750 | 21450 | 21450 | 21500 | 21450 | 975 |
| 298 | 20240307 | 151500 | 12596658450 | 21450 | 21450 | 21450 | 21350 | 4844 |
| 299 | 20240307 | 151400 | 12492974450 | 21400 | 21500 | 21500 | 21400 | 2319 |
| 300 | 20240307 | 151300 | 12443287450 | 21500 | 21400 | 21500 | 21400 | 1069 |
| 301 | 20240307 | 151200 | 12420324750 | 21450 | 21450 | 21500 | 21400 | 2164 |
| 302 | 20240307 | 151100 | 12373949500 | 21450 | 21400 | 21500 | 21400 | 1243 |
| 303 | 20240307 | 151000 | 12347302350 | 21400 | 21500 | 21500 | 21400 | 1729 |
| 304 | 20240307 | 150900 | 12310166400 | 21500 | 21500 | 21500 | 21450 | 1951 |
| 305 | 20240307 | 150800 | 12268284400 | 21550 | 21500 | 21550 | 21500 | 682 |
| 306 | 20240307 | 150700 | 12253609050 | 21450 | 21550 | 21550 | 21450 | 1140 |
| 307 | 20240307 | 150600 | 12229116600 | 21450 | 21550 | 21600 | 21450 | 2456 |
| 308 | 20240307 | 150500 | 12176341900 | 21450 | 21600 | 21600 | 21450 | 765 |
| 309 | 20240307 | 150400 | 12159885650 | 21450 | 21550 | 21600 | 21450 | 1229 |
| 310 | 20240307 | 150300 | 12133410700 | 21500 | 21550 | 21550 | 21500 | 1764 |
| 311 | 20240307 | 150200 | 12095456550 | 21550 | 21600 | 21650 | 21550 | 1044 |
| 312 | 20240307 | 150100 | 12072926850 | 21600 | 21600 | 21650 | 21550 | 664 |
| 313 | 20240307 | 150000 | 12058587600 | 21600 | 21650 | 21700 | 21500 | 2942 |
| 314 | 20240307 | 145900 | 11994961800 | 21650 | 21650 | 21700 | 21600 | 1326 |
| 315 | 20240307 | 145800 | 11966290450 | 21600 | 21550 | 21650 | 21500 | 4643 |
| 316 | 20240307 | 145700 | 11866083950 | 21500 | 21500 | 21550 | 21450 | 2827 |
| 317 | 20240307 | 145600 | 11805324150 | 21550 | 21550 | 21600 | 21450 | 2507 |
| 318 | 20240307 | 145500 | 11751318200 | 21550 | 21500 | 21550 | 21450 | 1415 |
| 319 | 20240307 | 145400 | 11720897200 | 21500 | 21500 | 21550 | 21400 | 2753 |
| 320 | 20240307 | 145300 | 11661793150 | 21500 | 21500 | 21550 | 21450 | 3036 |
| 321 | 20240307 | 145200 | 11596543800 | 21550 | 21500 | 21550 | 21450 | 2554 |
| 322 | 20240307 | 145100 | 11541628250 | 21500 | 21600 | 21600 | 21450 | 1965 |
| 323 | 20240307 | 145000 | 11499395750 | 21600 | 21500 | 21600 | 21450 | 1492 |
| 324 | 20240307 | 144900 | 11467317600 | 21500 | 21450 | 21500 | 21400 | 1496 |
| 325 | 20240307 | 144800 | 11435203000 | 21500 | 21400 | 21550 | 21400 | 2549 |
| 326 | 20240307 | 144700 | 11380454300 | 21450 | 21500 | 21500 | 21450 | 1521 |
| 327 | 20240307 | 144600 | 11347812900 | 21450 | 21400 | 21500 | 21400 | 1656 |
| 328 | 20240307 | 144500 | 11312252450 | 21400 | 21400 | 21450 | 21400 | 2045 |
| 329 | 20240307 | 144400 | 11268416850 | 21450 | 21500 | 21500 | 21400 | 2334 |
| 330 | 20240307 | 144300 | 11218294850 | 21500 | 21550 | 21550 | 21450 | 1335 |
| 331 | 20240307 | 144200 | 11189638000 | 21550 | 21450 | 21550 | 21400 | 3900 |
| 332 | 20240307 | 144100 | 11105819300 | 21500 | 21500 | 21550 | 21450 | 2000 |
| 333 | 20240307 | 144000 | 11062822500 | 21450 | 21450 | 21600 | 21450 | 2491 |
| 334 | 20240307 | 143900 | 11009199100 | 21450 | 21550 | 21600 | 21450 | 1336 |
| 335 | 20240307 | 143800 | 10980460200 | 21550 | 21550 | 21600 | 21500 | 1625 |
| 336 | 20240307 | 143700 | 10945443300 | 21550 | 21550 | 21550 | 21500 | 1095 |
| 337 | 20240307 | 143600 | 10921857700 | 21450 | 21600 | 21650 | 21450 | 2745 |
| 338 | 20240307 | 143500 | 10862720250 | 21500 | 21600 | 21650 | 21500 | 887 |
| 339 | 20240307 | 143400 | 10843593600 | 21600 | 21600 | 21650 | 21500 | 2602 |
| 340 | 20240307 | 143300 | 10787472100 | 21500 | 21550 | 21600 | 21400 | 2630 |
| 341 | 20240307 | 143200 | 10730896950 | 21450 | 21550 | 21650 | 21450 | 2617 |
| 342 | 20240307 | 143100 | 10674388900 | 21550 | 21500 | 21550 | 21500 | 1066 |
| 343 | 20240307 | 143000 | 10651461300 | 21600 | 21500 | 21600 | 21400 | 3241 |
| 344 | 20240307 | 142900 | 10581737250 | 21500 | 21500 | 21550 | 21450 | 1165 |
| 345 | 20240307 | 142800 | 10556699200 | 21500 | 21450 | 21600 | 21450 | 1633 |
| 346 | 20240307 | 142700 | 10521604600 | 21400 | 21500 | 21500 | 21400 | 1683 |
| 347 | 20240307 | 142600 | 10485574200 | 21550 | 21550 | 21600 | 21450 | 1575 |
| 348 | 20240307 | 142500 | 10451626100 | 21400 | 21400 | 21500 | 21350 | 2149 |
| 349 | 20240307 | 142400 | 10405499150 | 21400 | 21450 | 21500 | 21350 | 4115 |
| 350 | 20240307 | 142300 | 10317334900 | 21450 | 21450 | 21450 | 21400 | 644 |
| 351 | 20240307 | 142200 | 10303541200 | 21400 | 21500 | 21500 | 21350 | 1850 |
| 352 | 20240307 | 142100 | 10263967550 | 21500 | 21550 | 21600 | 21400 | 2345 |
| 353 | 20240307 | 142000 | 10213462050 | 21600 | 21500 | 21600 | 21500 | 1128 |
| 354 | 20240307 | 141900 | 10189198850 | 21500 | 21550 | 21600 | 21500 | 466 |
| 355 | 20240307 | 141800 | 10179160450 | 21550 | 21550 | 21550 | 21400 | 1945 |
| 356 | 20240307 | 141700 | 10137320400 | 21500 | 21600 | 21650 | 21400 | 5210 |
| 357 | 20240307 | 141600 | 10025188600 | 21600 | 21500 | 21650 | 21500 | 1542 |
| 358 | 20240307 | 141500 | 9991870300 | 21550 | 21600 | 21650 | 21500 | 1776 |
| 359 | 20240307 | 141400 | 9953570650 | 21600 | 21600 | 21650 | 21550 | 2132 |
| 360 | 20240307 | 141300 | 9907538750 | 21600 | 21600 | 21650 | 21550 | 2063 |
| 361 | 20240307 | 141200 | 9862998550 | 21600 | 21650 | 21700 | 21500 | 2316 |
| 362 | 20240307 | 141100 | 9812938650 | 21600 | 21650 | 21700 | 21600 | 1892 |
| 363 | 20240307 | 141000 | 9772002100 | 21650 | 21550 | 21650 | 21500 | 1339 |
| 364 | 20240307 | 140900 | 9743148600 | 21550 | 21700 | 21700 | 21350 | 2140 |
| 365 | 20240307 | 140800 | 9697089350 | 21700 | 21450 | 21700 | 21450 | 3129 |
| 366 | 20240307 | 140700 | 9629555450 | 21400 | 21400 | 21450 | 21350 | 1600 |
| 367 | 20240307 | 140600 | 9595284200 | 21400 | 21350 | 21400 | 21200 | 3431 |
| 368 | 20240307 | 140500 | 9522176400 | 21400 | 21250 | 21400 | 21250 | 2308 |
| 369 | 20240307 | 140400 | 9472915800 | 21300 | 21250 | 21350 | 21150 | 6701 |
| 370 | 20240307 | 140300 | 9330708500 | 21250 | 21300 | 21300 | 21200 | 2594 |
| 371 | 20240307 | 140200 | 9275564350 | 21350 | 21300 | 21350 | 21200 | 2191 |
| 372 | 20240307 | 140100 | 9228963200 | 21250 | 21350 | 21350 | 21200 | 4127 |
| 373 | 20240307 | 140000 | 9141188650 | 21400 | 21350 | 21400 | 21250 | 1980 |
| 374 | 20240307 | 135900 | 9099001750 | 21350 | 21400 | 21400 | 21350 | 2000 |
| 375 | 20240307 | 135800 | 9056287650 | 21400 | 21300 | 21400 | 21250 | 618 |
| 376 | 20240307 | 135700 | 9043096300 | 21250 | 21300 | 21450 | 21150 | 4971 |
| 377 | 20240307 | 135600 | 8937423000 | 21200 | 21300 | 21400 | 21200 | 7570 |
| 378 | 20240307 | 135500 | 8776446500 | 21300 | 21400 | 21400 | 21250 | 1637 |
| 379 | 20240307 | 135400 | 8741504000 | 21400 | 21300 | 21400 | 21200 | 3516 |
| 380 | 20240307 | 135300 | 8666858950 | 21250 | 21300 | 21350 | 21250 | 1744 |
| 381 | 20240307 | 135200 | 8629788700 | 21300 | 21300 | 21300 | 21250 | 2023 |
| 382 | 20240307 | 135100 | 8586735850 | 21200 | 21300 | 21350 | 21200 | 3932 |
| 383 | 20240307 | 135000 | 8503211300 | 21300 | 21300 | 21350 | 21300 | 2013 |
| 384 | 20240307 | 134900 | 8460313700 | 21350 | 21350 | 21350 | 21300 | 1263 |
| 385 | 20240307 | 134800 | 8433381950 | 21350 | 21350 | 21350 | 21300 | 6132 |
| 386 | 20240307 | 134700 | 8302542050 | 21350 | 21350 | 21400 | 21350 | 1961 |
| 387 | 20240307 | 134600 | 8260670800 | 21350 | 21400 | 21400 | 21300 | 1541 |
| 388 | 20240307 | 134500 | 8227788400 | 21400 | 21400 | 21400 | 21300 | 3186 |
| 389 | 20240307 | 134400 | 8159726300 | 21400 | 21400 | 21450 | 21350 | 1758 |
| 390 | 20240307 | 134300 | 8122150500 | 21450 | 21400 | 21450 | 21400 | 888 |
| 391 | 20240307 | 134200 | 8103135650 | 21400 | 21450 | 21450 | 21350 | 2524 |
| 392 | 20240307 | 134100 | 8049106800 | 21400 | 21450 | 21450 | 21400 | 1380 |
| 393 | 20240307 | 134000 | 8019531500 | 21450 | 21500 | 21500 | 21400 | 1183 |
| 394 | 20240307 | 133900 | 7994190850 | 21450 | 21550 | 21550 | 21450 | 3942 |
| 395 | 20240307 | 133800 | 7909432350 | 21500 | 21550 | 21550 | 21500 | 1858 |
| 396 | 20240307 | 133700 | 7869472800 | 21550 | 21550 | 21650 | 21550 | 2072 |
| 397 | 20240307 | 133600 | 7824770650 | 21500 | 21550 | 21600 | 21500 | 3039 |
| 398 | 20240307 | 133500 | 7759396700 | 21550 | 21550 | 21600 | 21550 | 1898 |
| 399 | 20240307 | 133400 | 7718477550 | 21550 | 21550 | 21600 | 21550 | 583 |
| 400 | 20240307 | 133300 | 7705912400 | 21600 | 21600 | 21600 | 21550 | 2404 |
| 401 | 20240307 | 133200 | 7654073600 | 21600 | 21600 | 21650 | 21600 | 928 |
| 402 | 20240307 | 133100 | 7634028550 | 21600 | 21600 | 21650 | 21600 | 1525 |
| 403 | 20240307 | 133000 | 7601062650 | 21600 | 21600 | 21650 | 21600 | 1512 |
| 404 | 20240307 | 132900 | 7568402900 | 21600 | 21600 | 21650 | 21600 | 2875 |
| 405 | 20240307 | 132800 | 7506275650 | 21650 | 21600 | 21650 | 21600 | 1118 |
| 406 | 20240307 | 132700 | 7482097100 | 21650 | 21650 | 21650 | 21600 | 2392 |
| 407 | 20240307 | 132600 | 7430338700 | 21650 | 21600 | 21650 | 21600 | 1299 |
| 408 | 20240307 | 132500 | 7402275000 | 21600 | 21650 | 21650 | 21600 | 729 |
| 409 | 20240307 | 132400 | 7386523950 | 21650 | 21600 | 21650 | 21600 | 261 |
| 410 | 20240307 | 132300 | 7380885800 | 21650 | 21650 | 21650 | 21600 | 460 |
| 411 | 20240307 | 132200 | 7370949000 | 21600 | 21650 | 21650 | 21600 | 533 |
| 412 | 20240307 | 132100 | 7359434450 | 21650 | 21650 | 21700 | 21650 | 553 |
| 413 | 20240307 | 132000 | 7347461700 | 21700 | 21700 | 21700 | 21650 | 348 |
| 414 | 20240307 | 131900 | 7339919700 | 21650 | 21650 | 21700 | 21650 | 966 |
| 415 | 20240307 | 131800 | 7319000800 | 21650 | 21650 | 21700 | 21650 | 391 |
| 416 | 20240307 | 131700 | 7310534650 | 21650 | 21700 | 21700 | 21650 | 338 |
| 417 | 20240307 | 131600 | 7303211500 | 21650 | 21650 | 21700 | 21650 | 777 |
| 418 | 20240307 | 131500 | 7286388950 | 21700 | 21650 | 21700 | 21650 | 431 |
| 419 | 20240307 | 131400 | 7277056800 | 21700 | 21650 | 21700 | 21650 | 984 |
| 420 | 20240307 | 131300 | 7255752850 | 21650 | 21700 | 21700 | 21650 | 682 |
| 421 | 20240307 | 131200 | 7240987000 | 21650 | 21650 | 21700 | 21650 | 213 |
| 422 | 20240307 | 131100 | 7236375300 | 21650 | 21700 | 21750 | 21650 | 2527 |
| 423 | 20240307 | 131000 | 7181592700 | 21700 | 21750 | 21750 | 21700 | 1233 |
| 424 | 20240307 | 130900 | 7154803200 | 21750 | 21750 | 21800 | 21750 | 84 |
| 425 | 20240307 | 130800 | 7152975800 | 21750 | 21750 | 21750 | 21750 | 205 |
| 426 | 20240307 | 130700 | 7148517050 | 21750 | 21800 | 21800 | 21750 | 849 |
| 427 | 20240307 | 130600 | 7130038700 | 21800 | 21800 | 21800 | 21750 | 637 |
| 428 | 20240307 | 130500 | 7116154000 | 21750 | 21800 | 21850 | 21750 | 611 |
| 429 | 20240307 | 130400 | 7102813100 | 21800 | 21800 | 21850 | 21750 | 588 |
| 430 | 20240307 | 130300 | 7089979050 | 21800 | 21850 | 21850 | 21800 | 1037 |
| 431 | 20240307 | 130200 | 7067324700 | 21900 | 21850 | 21900 | 21850 | 215 |
| 432 | 20240307 | 130100 | 7062618200 | 21800 | 21800 | 21850 | 21750 | 576 |
| 433 | 20240307 | 130000 | 7050041050 | 21750 | 21700 | 21800 | 21700 | 484 |
| 434 | 20240307 | 125900 | 7039525300 | 21700 | 21700 | 21800 | 21700 | 350 |
| 435 | 20240307 | 125800 | 7031915800 | 21700 | 21700 | 21700 | 21700 | 225 |
| 436 | 20240307 | 125700 | 7027033300 | 21750 | 21750 | 21800 | 21750 | 283 |
| 437 | 20240307 | 125600 | 7020877750 | 21800 | 21750 | 21800 | 21700 | 231 |
| 438 | 20240307 | 125500 | 7015853500 | 21650 | 21650 | 21750 | 21650 | 614 |
| 439 | 20240307 | 125400 | 7002540950 | 21650 | 21650 | 21650 | 21650 | 506 |
| 440 | 20240307 | 125300 | 6991586050 | 21650 | 21650 | 21700 | 21650 | 347 |
| 441 | 20240307 | 125200 | 6984071050 | 21650 | 21650 | 21700 | 21650 | 99 |
| 442 | 20240307 | 125100 | 6981926600 | 21650 | 21650 | 21650 | 21650 | 533 |
| 443 | 20240307 | 125000 | 6970387150 | 21650 | 21650 | 21700 | 21650 | 408 |
| 444 | 20240307 | 124900 | 6961545000 | 21650 | 21650 | 21650 | 21650 | 44 |
| 445 | 20240307 | 124800 | 6960592400 | 21650 | 21650 | 21700 | 21650 | 687 |
| 446 | 20240307 | 124700 | 6945716150 | 21650 | 21650 | 21700 | 21650 | 135 |
| 447 | 20240307 | 124600 | 6942790500 | 21700 | 21650 | 21700 | 21650 | 50 |
| 448 | 20240307 | 124500 | 6941707600 | 21650 | 21700 | 21700 | 21650 | 774 |
| 449 | 20240307 | 124400 | 6924950200 | 21700 | 21650 | 21700 | 21650 | 458 |
| 450 | 20240307 | 124300 | 6915032050 | 21650 | 21700 | 21700 | 21650 | 354 |
| 451 | 20240307 | 124200 | 6907360450 | 21700 | 21650 | 21700 | 21650 | 272 |
| 452 | 20240307 | 124100 | 6901471500 | 21650 | 21700 | 21700 | 21650 | 547 |
| 453 | 20240307 | 124000 | 6889628400 | 21650 | 21650 | 21700 | 21650 | 462 |
| 454 | 20240307 | 123900 | 6879626000 | 21700 | 21650 | 21700 | 21650 | 340 |
| 455 | 20240307 | 123800 | 6872264750 | 21650 | 21700 | 21700 | 21650 | 411 |
| 456 | 20240307 | 123700 | 6863365800 | 21650 | 21650 | 21700 | 21650 | 85 |
| 457 | 20240307 | 123600 | 6861525300 | 21650 | 21650 | 21700 | 21650 | 569 |
| 458 | 20240307 | 123500 | 6849203650 | 21700 | 21700 | 21700 | 21650 | 268 |
| 459 | 20240307 | 123400 | 6843397750 | 21650 | 21650 | 21700 | 21650 | 93 |
| 460 | 20240307 | 123300 | 6841383550 | 21650 | 21650 | 21650 | 21650 | 396 |
| 461 | 20240307 | 123200 | 6832810150 | 21650 | 21650 | 21700 | 21650 | 440 |
| 462 | 20240307 | 123100 | 6823283850 | 21650 | 21650 | 21700 | 21650 | 352 |
| 463 | 20240307 | 123000 | 6815651500 | 21650 | 21700 | 21700 | 21650 | 285 |
| 464 | 20240307 | 122900 | 6809479250 | 21700 | 21650 | 21700 | 21650 | 576 |
| 465 | 20240307 | 122800 | 6797008500 | 21650 | 21650 | 21650 | 21650 | 192 |
| 466 | 20240307 | 122700 | 6792851700 | 21650 | 21650 | 21700 | 21650 | 85 |
| 467 | 20240307 | 122600 | 6791011200 | 21650 | 21650 | 21700 | 21600 | 630 |
| 468 | 20240307 | 122500 | 6777370850 | 21700 | 21650 | 21700 | 21650 | 404 |
| 469 | 20240307 | 122400 | 6768623950 | 21650 | 21650 | 21650 | 21600 | 324 |
| 470 | 20240307 | 122300 | 6761611300 | 21600 | 21600 | 21650 | 21600 | 469 |
| 471 | 20240307 | 122200 | 6751478850 | 21600 | 21600 | 21650 | 21550 | 64 |
| 472 | 20240307 | 122100 | 6750097800 | 21550 | 21600 | 21650 | 21550 | 1570 |
| 473 | 20240307 | 122000 | 6716197600 | 21600 | 21650 | 21650 | 21600 | 2757 |
| 474 | 20240307 | 121900 | 6656618250 | 21600 | 21650 | 21650 | 21600 | 203 |
| 475 | 20240307 | 121800 | 6652227750 | 21650 | 21650 | 21650 | 21600 | 514 |
| 476 | 20240307 | 121700 | 6641123350 | 21650 | 21600 | 21650 | 21600 | 255 |
| 477 | 20240307 | 121600 | 6635609550 | 21600 | 21650 | 21650 | 21600 | 1031 |
| 478 | 20240307 | 121500 | 6613308300 | 21600 | 21650 | 21750 | 21600 | 1860 |
| 479 | 20240307 | 121400 | 6573033050 | 21700 | 21700 | 21700 | 21650 | 481 |
| 480 | 20240307 | 121300 | 6562611000 | 21700 | 21700 | 21750 | 21700 | 287 |
| 481 | 20240307 | 121200 | 6556382850 | 21700 | 21750 | 21750 | 21700 | 58 |
| 482 | 20240307 | 121100 | 6555123950 | 21650 | 21650 | 21700 | 21650 | 693 |
| 483 | 20240307 | 121000 | 6540119750 | 21650 | 21650 | 21700 | 21650 | 2240 |
| 484 | 20240307 | 120900 | 6491607750 | 21700 | 21650 | 21700 | 21650 | 182 |
| 485 | 20240307 | 120800 | 6487667250 | 21650 | 21700 | 21750 | 21650 | 1364 |
| 486 | 20240307 | 120700 | 6458085350 | 21700 | 21700 | 21800 | 21700 | 1346 |
| 487 | 20240307 | 120600 | 6428828650 | 21750 | 21700 | 21750 | 21700 | 45 |
| 488 | 20240307 | 120500 | 6427851900 | 21700 | 21750 | 21750 | 21700 | 335 |
| 489 | 20240307 | 120400 | 6420577100 | 21700 | 21750 | 21750 | 21700 | 834 |
| 490 | 20240307 | 120300 | 6402464250 | 21700 | 21700 | 21750 | 21700 | 824 |
| 491 | 20240307 | 120200 | 6384583100 | 21700 | 21700 | 21700 | 21700 | 577 |
| 492 | 20240307 | 120100 | 6372062200 | 21700 | 21700 | 21750 | 21700 | 448 |
| 493 | 20240307 | 120000 | 6362340350 | 21700 | 21750 | 21750 | 21700 | 446 |
| 494 | 20240307 | 115900 | 6352651250 | 21750 | 21750 | 21750 | 21700 | 871 |
| 495 | 20240307 | 115800 | 6333749000 | 21700 | 21750 | 21750 | 21700 | 664 |
| 496 | 20240307 | 115700 | 6319339300 | 21700 | 21700 | 21750 | 21700 | 957 |
| 497 | 20240307 | 115600 | 6298567450 | 21750 | 21700 | 21750 | 21700 | 268 |
| 498 | 20240307 | 115500 | 6292748100 | 21700 | 21700 | 21750 | 21700 | 687 |
| 499 | 20240307 | 115400 | 6277838600 | 21700 | 21750 | 21750 | 21700 | 408 |
| 500 | 20240307 | 115300 | 6268966350 | 21750 | 21750 | 21750 | 21700 | 544 |
| 501 | 20240307 | 115200 | 6257158550 | 21750 | 21700 | 21750 | 21700 | 514 |
| 502 | 20240307 | 115100 | 6245996400 | 21750 | 21750 | 21800 | 21700 | 343 |
| 503 | 20240307 | 115000 | 6238543500 | 21700 | 21700 | 21750 | 21700 | 111 |
| 504 | 20240307 | 114900 | 6236133300 | 21700 | 21750 | 21800 | 21700 | 305 |
| 505 | 20240307 | 114800 | 6229501700 | 21750 | 21750 | 21750 | 21750 | 414 |
| 506 | 20240307 | 114700 | 6220497200 | 21750 | 21750 | 21800 | 21750 | 96 |
| 507 | 20240307 | 114600 | 6218408900 | 21750 | 21750 | 21750 | 21700 | 515 |
| 508 | 20240307 | 114500 | 6207208650 | 21800 | 21800 | 21800 | 21750 | 112 |
| 509 | 20240307 | 114400 | 6204769000 | 21750 | 21700 | 21800 | 21700 | 451 |
| 510 | 20240307 | 114300 | 6194961500 | 21700 | 21750 | 21800 | 21700 | 719 |
| 511 | 20240307 | 114200 | 6179321750 | 21750 | 21750 | 21800 | 21700 | 719 |
| 512 | 20240307 | 114100 | 6163687500 | 21700 | 21700 | 21750 | 21700 | 280 |
| 513 | 20240307 | 114000 | 6157609000 | 21700 | 21700 | 21750 | 21700 | 472 |
| 514 | 20240307 | 113900 | 6147365800 | 21700 | 21750 | 21750 | 21700 | 204 |
| 515 | 20240307 | 113800 | 6142933950 | 21750 | 21700 | 21750 | 21700 | 238 |
| 516 | 20240307 | 113700 | 6137761400 | 21700 | 21800 | 21800 | 21700 | 1003 |
| 517 | 20240307 | 113600 | 6115953200 | 21800 | 21800 | 21800 | 21750 | 430 |
| 518 | 20240307 | 113500 | 6106584250 | 21700 | 21750 | 21800 | 21700 | 1042 |
| 519 | 20240307 | 113400 | 6083959000 | 21700 | 21700 | 21800 | 21700 | 93 |
| 520 | 20240307 | 113300 | 6081939250 | 21700 | 21750 | 21800 | 21700 | 2061 |
| 521 | 20240307 | 113200 | 6037119400 | 21750 | 21800 | 21800 | 21750 | 723 |
| 522 | 20240307 | 113100 | 6021389950 | 21900 | 21800 | 21900 | 21750 | 555 |
| 523 | 20240307 | 113000 | 6009279600 | 21800 | 21800 | 21850 | 21800 | 361 |
| 524 | 20240307 | 112900 | 6001408050 | 21800 | 21800 | 21850 | 21800 | 855 |
| 525 | 20240307 | 112800 | 5982758250 | 21800 | 21800 | 21850 | 21800 | 935 |
| 526 | 20240307 | 112700 | 5962356700 | 21800 | 21800 | 21850 | 21800 | 546 |
| 527 | 20240307 | 112600 | 5950453800 | 21800 | 21800 | 21850 | 21800 | 724 |
| 528 | 20240307 | 112500 | 5934667600 | 21850 | 21850 | 21850 | 21800 | 1015 |
| 529 | 20240307 | 112400 | 5912538850 | 21800 | 21850 | 21850 | 21800 | 1035 |
| 530 | 20240307 | 112300 | 5889968900 | 21850 | 21800 | 21850 | 21800 | 600 |
| 531 | 20240307 | 112200 | 5876882000 | 21800 | 21850 | 21850 | 21800 | 420 |
| 532 | 20240307 | 112100 | 5867710200 | 21850 | 21850 | 21950 | 21800 | 932 |
| 533 | 20240307 | 112000 | 5847359000 | 21850 | 21850 | 21850 | 21850 | 794 |
| 534 | 20240307 | 111900 | 5830010100 | 21850 | 21850 | 21900 | 21850 | 398 |
| 535 | 20240307 | 111800 | 5821313500 | 21850 | 21900 | 21950 | 21850 | 1261 |
| 536 | 20240307 | 111700 | 5793722250 | 21900 | 21900 | 21900 | 21900 | 453 |
| 537 | 20240307 | 111600 | 5783801550 | 21900 | 21950 | 21950 | 21900 | 567 |
| 538 | 20240307 | 111500 | 5771378450 | 21950 | 21950 | 21950 | 21900 | 636 |
| 539 | 20240307 | 111400 | 5757431550 | 21950 | 21950 | 22000 | 21950 | 1260 |
| 540 | 20240307 | 111300 | 5729773750 | 21950 | 21950 | 21950 | 21950 | 619 |
| 541 | 20240307 | 111200 | 5716186700 | 22000 | 21950 | 22000 | 21950 | 1245 |
| 542 | 20240307 | 111100 | 5688857750 | 21950 | 21950 | 22000 | 21950 | 1212 |
| 543 | 20240307 | 111000 | 5662227800 | 21950 | 21950 | 22000 | 21950 | 445 |
| 544 | 20240307 | 110900 | 5652458250 | 21950 | 22000 | 22050 | 21950 | 629 |
| 545 | 20240307 | 110800 | 5638628050 | 22000 | 22000 | 22050 | 22000 | 815 |
| 546 | 20240307 | 110700 | 5620697550 | 22000 | 22050 | 22050 | 22000 | 561 |
| 547 | 20240307 | 110600 | 5608344650 | 22050 | 22000 | 22050 | 22000 | 591 |
| 548 | 20240307 | 110500 | 5595339100 | 22000 | 22050 | 22050 | 22000 | 589 |
| 549 | 20240307 | 110400 | 5582368900 | 22050 | 22050 | 22100 | 22050 | 913 |
| 550 | 20240307 | 110300 | 5562211950 | 22050 | 22050 | 22100 | 22000 | 745 |
| 551 | 20240307 | 110200 | 5545790550 | 22050 | 21950 | 22050 | 21950 | 2287 |
| 552 | 20240307 | 110100 | 5495503550 | 21950 | 21900 | 21950 | 21900 | 781 |
| 553 | 20240307 | 110000 | 5478391400 | 21900 | 21850 | 21950 | 21850 | 475 |
| 554 | 20240307 | 105900 | 5467988800 | 21900 | 21950 | 22000 | 21850 | 2740 |
| 555 | 20240307 | 105800 | 5407926900 | 21950 | 21850 | 21950 | 21850 | 1501 |
| 556 | 20240307 | 105700 | 5375037450 | 21850 | 21900 | 21900 | 21850 | 374 |
| 557 | 20240307 | 105600 | 5366850400 | 21850 | 21850 | 21900 | 21850 | 1037 |
| 558 | 20240307 | 105500 | 5344187700 | 21850 | 21900 | 21900 | 21850 | 361 |
| 559 | 20240307 | 105400 | 5336293100 | 21900 | 21850 | 21900 | 21850 | 822 |
| 560 | 20240307 | 105300 | 5318307400 | 21850 | 21900 | 21900 | 21850 | 1190 |
| 561 | 20240307 | 105200 | 5292275750 | 21850 | 21900 | 21900 | 21850 | 1980 |
| 562 | 20240307 | 105100 | 5248998200 | 21900 | 21900 | 21950 | 21850 | 1180 |
| 563 | 20240307 | 105000 | 5223197350 | 21900 | 21850 | 21900 | 21850 | 761 |
| 564 | 20240307 | 104900 | 5206549500 | 21850 | 21850 | 21900 | 21850 | 1185 |
| 565 | 20240307 | 104800 | 5180639400 | 21900 | 21850 | 21950 | 21850 | 1201 |
| 566 | 20240307 | 104700 | 5154366100 | 21850 | 21950 | 21950 | 21850 | 1253 |
| 567 | 20240307 | 104600 | 5126964750 | 21950 | 21900 | 21950 | 21850 | 1407 |
| 568 | 20240307 | 104500 | 5096153250 | 21900 | 21850 | 21900 | 21850 | 610 |
| 569 | 20240307 | 104400 | 5082817350 | 21850 | 21950 | 21950 | 21850 | 5429 |
| 570 | 20240307 | 104300 | 4963872000 | 22000 | 22050 | 22100 | 21950 | 8967 |
| 571 | 20240307 | 104200 | 4766489400 | 22050 | 22100 | 22100 | 22050 | 1516 |
| 572 | 20240307 | 104100 | 4733042100 | 22100 | 22050 | 22150 | 22050 | 1439 |
| 573 | 20240307 | 104000 | 4701273300 | 22050 | 22100 | 22100 | 22050 | 1720 |
| 574 | 20240307 | 103900 | 4663316900 | 22050 | 22050 | 22100 | 22050 | 1081 |
| 575 | 20240307 | 103800 | 4639472350 | 22050 | 22100 | 22100 | 22050 | 801 |
| 576 | 20240307 | 103700 | 4621803650 | 22100 | 22100 | 22100 | 22050 | 750 |
| 577 | 20240307 | 103600 | 4605262700 | 22050 | 22100 | 22100 | 22050 | 747 |
| 578 | 20240307 | 103500 | 4588782050 | 22100 | 22100 | 22150 | 22100 | 1565 |
| 579 | 20240307 | 103400 | 4554191450 | 22100 | 22050 | 22100 | 22050 | 3062 |
| 580 | 20240307 | 103300 | 4486606150 | 22100 | 22100 | 22150 | 22100 | 3384 |
| 581 | 20240307 | 103200 | 4411819700 | 22100 | 22150 | 22200 | 22100 | 1775 |
| 582 | 20240307 | 103100 | 4372550100 | 22150 | 22200 | 22200 | 22100 | 2537 |
| 583 | 20240307 | 103000 | 4316388000 | 22200 | 22250 | 22250 | 22150 | 1717 |
| 584 | 20240307 | 102900 | 4278279950 | 22200 | 22100 | 22300 | 22100 | 2520 |
| 585 | 20240307 | 102800 | 4222271250 | 22200 | 22250 | 22250 | 22100 | 4314 |
| 586 | 20240307 | 102700 | 4126603300 | 22250 | 22200 | 22300 | 22200 | 528 |
| 587 | 20240307 | 102600 | 4114863000 | 22200 | 22300 | 22400 | 22150 | 6401 |
| 588 | 20240307 | 102500 | 3972502950 | 22300 | 22500 | 22500 | 22300 | 3860 |
| 589 | 20240307 | 102400 | 3886009050 | 22500 | 22550 | 22600 | 22500 | 1563 |
| 590 | 20240307 | 102300 | 3850835650 | 22500 | 22550 | 22550 | 22500 | 527 |
| 591 | 20240307 | 102200 | 3838969000 | 22500 | 22500 | 22550 | 22500 | 831 |
| 592 | 20240307 | 102100 | 3820255250 | 22550 | 22550 | 22550 | 22500 | 564 |
| 593 | 20240307 | 102000 | 3807554300 | 22500 | 22550 | 22550 | 22500 | 614 |
| 594 | 20240307 | 101900 | 3793725050 | 22550 | 22600 | 22600 | 22550 | 8083 |
| 595 | 20240307 | 101800 | 3611097800 | 22600 | 22600 | 22650 | 22600 | 2711 |
| 596 | 20240307 | 101700 | 3549826050 | 22600 | 22650 | 22700 | 22600 | 628 |
| 597 | 20240307 | 101600 | 3535631850 | 22650 | 22700 | 22700 | 22600 | 2735 |
| 598 | 20240307 | 101500 | 3473698750 | 22700 | 22750 | 22750 | 22650 | 321 |
| 599 | 20240307 | 101400 | 3466410950 | 22700 | 22650 | 22700 | 22650 | 2479 |
| 600 | 20240307 | 101300 | 3410256650 | 22750 | 22700 | 22750 | 22650 | 978 |
| 601 | 20240307 | 101200 | 3388102450 | 22650 | 22700 | 22700 | 22650 | 475 |
| 602 | 20240307 | 101100 | 3377338300 | 22700 | 22700 | 22750 | 22650 | 576 |
| 603 | 20240307 | 101000 | 3364252750 | 22650 | 22750 | 22750 | 22650 | 869 |
| 604 | 20240307 | 100900 | 3344532300 | 22700 | 22700 | 22750 | 22700 | 483 |
| 605 | 20240307 | 100800 | 3333565700 | 22700 | 22700 | 22700 | 22650 | 148 |
| 606 | 20240307 | 100700 | 3330207950 | 22700 | 22650 | 22700 | 22650 | 821 |
| 607 | 20240307 | 100600 | 3311601050 | 22700 | 22650 | 22750 | 22650 | 351 |
| 608 | 20240307 | 100500 | 3303650150 | 22650 | 22750 | 22750 | 22650 | 130 |
| 609 | 20240307 | 100400 | 3300705300 | 22750 | 22700 | 22750 | 22650 | 826 |
| 610 | 20240307 | 100300 | 3281983050 | 22700 | 22700 | 22700 | 22650 | 1068 |
| 611 | 20240307 | 100200 | 3257777300 | 22650 | 22650 | 22800 | 22650 | 665 |
| 612 | 20240307 | 100100 | 3242709700 | 22650 | 22700 | 22800 | 22650 | 749 |
| 613 | 20240307 | 100000 | 3225704050 | 22700 | 22700 | 22750 | 22700 | 2215 |
| 614 | 20240307 | 095900 | 3175420700 | 22700 | 22800 | 22850 | 22700 | 5541 |
| 615 | 20240307 | 095800 | 3049301100 | 22800 | 22800 | 22850 | 22800 | 479 |
| 616 | 20240307 | 095700 | 3038374750 | 22850 | 22800 | 22850 | 22800 | 551 |
| 617 | 20240307 | 095600 | 3025807550 | 22800 | 22900 | 22900 | 22800 | 937 |
| 618 | 20240307 | 095500 | 3004414900 | 22850 | 22850 | 22900 | 22850 | 661 |
| 619 | 20240307 | 095400 | 2989310650 | 22850 | 22850 | 22850 | 22800 | 1849 |
| 620 | 20240307 | 095300 | 2947079950 | 22850 | 22850 | 22850 | 22800 | 157 |
| 621 | 20240307 | 095200 | 2943496950 | 22850 | 22850 | 22850 | 22800 | 272 |
| 622 | 20240307 | 095100 | 2937283550 | 22800 | 22850 | 22850 | 22800 | 720 |
| 623 | 20240307 | 095000 | 2920862300 | 22850 | 22800 | 22850 | 22800 | 143 |
| 624 | 20240307 | 094900 | 2917601650 | 22800 | 22800 | 22900 | 22800 | 478 |
| 625 | 20240307 | 094800 | 2906694050 | 22800 | 22850 | 22850 | 22750 | 595 |
| 626 | 20240307 | 094700 | 2893113950 | 22750 | 22900 | 22900 | 22750 | 2397 |
| 627 | 20240307 | 094600 | 2838421500 | 22900 | 22900 | 22900 | 22900 | 932 |
| 628 | 20240307 | 094500 | 2817078700 | 22900 | 22900 | 22950 | 22900 | 612 |
| 629 | 20240307 | 094400 | 2803063600 | 22950 | 23000 | 23000 | 22950 | 645 |
| 630 | 20240307 | 094300 | 2788259300 | 23000 | 22950 | 23000 | 22950 | 252 |
| 631 | 20240307 | 094200 | 2782474850 | 22950 | 22950 | 23000 | 22950 | 589 |
| 632 | 20240307 | 094100 | 2768956400 | 22950 | 23050 | 23050 | 22950 | 1558 |
| 633 | 20240307 | 094000 | 2733114850 | 23050 | 22950 | 23100 | 22950 | 497 |
| 634 | 20240307 | 093900 | 2721661300 | 23100 | 23050 | 23100 | 22950 | 1872 |
| 635 | 20240307 | 093800 | 2678604050 | 23050 | 23000 | 23050 | 22950 | 2499 |
| 636 | 20240307 | 093700 | 2621091300 | 22950 | 22950 | 22950 | 22900 | 503 |
| 637 | 20240307 | 093600 | 2609549250 | 23000 | 22900 | 23000 | 22900 | 57 |
| 638 | 20240307 | 093500 | 2608242350 | 22900 | 22900 | 22950 | 22900 | 1662 |
| 639 | 20240307 | 093400 | 2570132050 | 22950 | 22950 | 22950 | 22950 | 316 |
| 640 | 20240307 | 093300 | 2562879850 | 22900 | 22950 | 23000 | 22900 | 413 |
| 641 | 20240307 | 093200 | 2553404700 | 22950 | 23000 | 23000 | 22950 | 1908 |
| 642 | 20240307 | 093100 | 2509565600 | 22950 | 22950 | 23000 | 22950 | 568 |
| 643 | 20240307 | 093000 | 2496509750 | 22900 | 22800 | 22950 | 22800 | 1222 |
| 644 | 20240307 | 092900 | 2468596100 | 22800 | 22750 | 22850 | 22750 | 660 |
| 645 | 20240307 | 092800 | 2453550000 | 22750 | 22800 | 22800 | 22750 | 558 |
| 646 | 20240307 | 092700 | 2440846950 | 22800 | 22750 | 22800 | 22700 | 491 |
| 647 | 20240307 | 092600 | 2429683000 | 22750 | 22700 | 22750 | 22650 | 1649 |
| 648 | 20240307 | 092500 | 2392251150 | 22700 | 22750 | 22750 | 22700 | 689 |
| 649 | 20240307 | 092400 | 2376605050 | 22750 | 22700 | 22750 | 22700 | 1096 |
| 650 | 20240307 | 092300 | 2351693600 | 22700 | 22850 | 22850 | 22700 | 10049 |
| 651 | 20240307 | 092200 | 2122868500 | 22850 | 22900 | 22900 | 22850 | 1782 |
| 652 | 20240307 | 092100 | 2082097250 | 23000 | 22900 | 23000 | 22900 | 543 |
| 653 | 20240307 | 092000 | 2069653900 | 22900 | 22950 | 23000 | 22900 | 2857 |
| 654 | 20240307 | 091900 | 2004174800 | 23000 | 23050 | 23100 | 22950 | 3199 |
| 655 | 20240307 | 091800 | 1930548700 | 23000 | 23050 | 23050 | 23000 | 587 |
| 656 | 20240307 | 091700 | 1917042250 | 23000 | 23000 | 23050 | 23000 | 1758 |
| 657 | 20240307 | 091600 | 1876601150 | 23050 | 23100 | 23100 | 23000 | 6134 |
| 658 | 20240307 | 091500 | 1735366150 | 23100 | 23200 | 23200 | 23050 | 2936 |
| 659 | 20240307 | 091400 | 1667532500 | 23150 | 23200 | 23200 | 23150 | 1005 |
| 660 | 20240307 | 091300 | 1644256950 | 23200 | 23200 | 23250 | 23150 | 1231 |
| 661 | 20240307 | 091200 | 1615679450 | 23200 | 23150 | 23200 | 23100 | 1868 |
| 662 | 20240307 | 091100 | 1572450100 | 23150 | 23150 | 23150 | 23100 | 1273 |
| 663 | 20240307 | 091000 | 1542988950 | 23150 | 23100 | 23150 | 23100 | 1925 |
| 664 | 20240307 | 090900 | 1498478600 | 23150 | 23200 | 23200 | 23100 | 3721 |
| 665 | 20240307 | 090800 | 1412423100 | 23150 | 23200 | 23200 | 23150 | 3765 |
| 666 | 20240307 | 090700 | 1325144650 | 23200 | 23350 | 23400 | 23200 | 3607 |
| 667 | 20240307 | 090600 | 1241057150 | 23350 | 23350 | 23400 | 23300 | 1895 |
| 668 | 20240307 | 090500 | 1196813700 | 23350 | 23350 | 23350 | 23250 | 4570 |
| 669 | 20240307 | 090400 | 1090323350 | 23350 | 23450 | 23450 | 23300 | 6478 |
| 670 | 20240307 | 090300 | 938728250 | 23400 | 23300 | 23450 | 23250 | 6551 |
| 671 | 20240307 | 090200 | 785721350 | 23350 | 23500 | 23500 | 23300 | 5646 |
| 672 | 20240307 | 090100 | 653680750 | 23400 | 23350 | 23500 | 23300 | 11038 |
| 673 | 20240307 | 090000 | 395397600 | 23300 | 23300 | 23300 | 23100 | 16988 |