35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 200600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 3 | 20240307 | 200500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240307 | 200400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240307 | 200300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240307 | 200200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240307 | 200100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240307 | 200000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240307 | 195900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240307 | 195800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240307 | 195700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240307 | 195600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240307 | 195500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240307 | 195400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240307 | 195300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240307 | 195200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240307 | 195100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240307 | 195000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240307 | 194900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240307 | 194800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240307 | 194700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240307 | 194600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240307 | 194500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240307 | 194400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240307 | 194300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240307 | 194200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240307 | 194100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240307 | 194000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240307 | 193900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240307 | 193800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240307 | 193700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240307 | 193600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 33 | 20240307 | 193500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240307 | 193400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240307 | 193300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240307 | 193200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240307 | 193100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240307 | 193000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240307 | 192900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240307 | 192800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240307 | 192700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240307 | 192600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240307 | 192500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240307 | 192400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240307 | 192300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240307 | 192200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240307 | 192100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240307 | 192000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240307 | 191900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240307 | 191800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240307 | 191700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240307 | 191600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240307 | 191500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240307 | 191400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240307 | 191300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240307 | 191200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240307 | 191100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240307 | 191000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240307 | 190900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240307 | 190800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240307 | 190700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240307 | 190600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 63 | 20240307 | 190500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240307 | 190400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240307 | 190300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240307 | 190200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240307 | 190100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240307 | 190000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240307 | 185900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240307 | 185800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240307 | 185700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240307 | 185600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240307 | 185500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240307 | 185400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240307 | 185300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240307 | 185200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240307 | 185100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240307 | 185000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240307 | 184900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240307 | 184800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240307 | 184700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240307 | 184600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240307 | 184500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240307 | 184400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240307 | 184300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240307 | 184200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240307 | 184100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240307 | 184000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240307 | 183900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240307 | 183800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240307 | 183700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240307 | 183600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 93 | 20240307 | 183500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240307 | 183400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240307 | 183300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240307 | 183200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240307 | 183100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240307 | 183000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240307 | 182900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240307 | 182800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240307 | 182700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240307 | 182600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240307 | 182500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240307 | 182400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240307 | 182300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240307 | 182200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240307 | 182100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240307 | 182000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240307 | 181900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240307 | 181800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240307 | 181700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240307 | 181600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240307 | 181500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240307 | 181400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240307 | 181300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240307 | 181200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240307 | 181100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240307 | 181000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240307 | 180900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240307 | 180800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240307 | 180700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240307 | 180600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 123 | 20240307 | 180500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240307 | 180400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240307 | 180300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240307 | 180200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240307 | 180100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240307 | 180000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240307 | 175900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240307 | 175800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240307 | 175700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240307 | 175600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240307 | 175500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240307 | 175400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240307 | 175300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240307 | 175200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240307 | 175100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240307 | 175000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240307 | 174900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240307 | 174800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240307 | 174700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240307 | 174600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240307 | 174500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240307 | 174400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240307 | 174300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240307 | 174200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240307 | 174100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240307 | 174000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240307 | 173900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240307 | 173800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240307 | 173700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240307 | 173600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 153 | 20240307 | 173500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240307 | 173400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240307 | 173300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240307 | 173200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240307 | 173100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240307 | 173000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240307 | 172900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240307 | 172800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240307 | 172700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240307 | 172600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240307 | 172500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240307 | 172400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240307 | 172300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240307 | 172200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240307 | 172100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240307 | 172000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240307 | 171900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240307 | 171800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240307 | 171700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240307 | 171600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240307 | 171500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240307 | 171400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240307 | 171300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240307 | 171200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240307 | 171100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240307 | 171000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240307 | 170900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240307 | 170800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240307 | 170700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240307 | 170600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 183 | 20240307 | 170500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240307 | 170400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240307 | 170300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240307 | 170200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240307 | 170100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240307 | 170000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240307 | 165900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240307 | 165800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240307 | 165700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240307 | 165600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240307 | 165500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240307 | 165400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240307 | 165300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240307 | 165200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240307 | 165100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240307 | 165000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240307 | 164900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240307 | 164800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240307 | 164700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240307 | 164600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240307 | 164500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240307 | 164400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240307 | 164300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240307 | 164200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240307 | 164100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240307 | 164000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240307 | 163900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240307 | 163800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240307 | 163700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240307 | 163600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 213 | 20240307 | 163500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240307 | 163400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240307 | 163300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240307 | 163200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240307 | 163100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240307 | 163000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240307 | 162900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20240307 | 162800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20240307 | 162700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20240307 | 162600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20240307 | 162500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20240307 | 162400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20240307 | 162300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20240307 | 162200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20240307 | 162100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20240307 | 162000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20240307 | 161900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20240307 | 161800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20240307 | 161700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20240307 | 161600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20240307 | 161500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20240307 | 161400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20240307 | 161300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20240307 | 161200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20240307 | 161100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20240307 | 161000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20240307 | 160900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20240307 | 160800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20240307 | 160700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20240307 | 160600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 243 | 20240307 | 160500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20240307 | 160400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20240307 | 160300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20240307 | 160200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20240307 | 160100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20240307 | 160000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20240307 | 155900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20240307 | 155800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20240307 | 155700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 252 | 20240307 | 155600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 253 | 20240307 | 155500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 254 | 20240307 | 155400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 255 | 20240307 | 155300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20240307 | 155200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 257 | 20240307 | 155100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 258 | 20240307 | 155000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 259 | 20240307 | 154900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 260 | 20240307 | 154800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 261 | 20240307 | 154700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 262 | 20240307 | 154600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 263 | 20240307 | 154500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 264 | 20240307 | 154400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 265 | 20240307 | 154300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 266 | 20240307 | 154200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 267 | 20240307 | 154100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 268 | 20240307 | 154000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 269 | 20240307 | 153900 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 270 | 20240307 | 153800 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 271 | 20240307 | 153700 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 272 | 20240307 | 153600 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 273 | 20240307 | 153500 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 274 | 20240307 | 153400 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 275 | 20240307 | 153300 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 276 | 20240307 | 153200 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 277 | 20240307 | 153100 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 278 | 20240307 | 153000 | 4507032500 | 23300 | 23300 | 23300 | 23300 | 2692 |
| 279 | 20240307 | 152900 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 280 | 20240307 | 152800 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 281 | 20240307 | 152700 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 282 | 20240307 | 152600 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20240307 | 152500 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20240307 | 152400 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20240307 | 152300 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20240307 | 152200 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20240307 | 152100 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20240307 | 152000 | 4444308900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20240307 | 151900 | 4444308900 | 23300 | 23200 | 23300 | 23200 | 695 |
| 290 | 20240307 | 151800 | 4428156850 | 23200 | 23250 | 23250 | 23200 | 782 |
| 291 | 20240307 | 151700 | 4409977050 | 23250 | 23200 | 23250 | 23200 | 279 |
| 292 | 20240307 | 151600 | 4403491050 | 23250 | 23200 | 23250 | 23200 | 809 |
| 293 | 20240307 | 151500 | 4384694400 | 23200 | 23250 | 23300 | 23200 | 1186 |
| 294 | 20240307 | 151400 | 4357131450 | 23250 | 23200 | 23300 | 23200 | 631 |
| 295 | 20240307 | 151300 | 4342463950 | 23200 | 23250 | 23250 | 23200 | 462 |
| 296 | 20240307 | 151200 | 4331731350 | 23200 | 23200 | 23250 | 23200 | 972 |
| 297 | 20240307 | 151100 | 4309163350 | 23200 | 23300 | 23300 | 23200 | 2475 |
| 298 | 20240307 | 151000 | 4251663300 | 23250 | 23250 | 23250 | 23200 | 630 |
| 299 | 20240307 | 150900 | 4237017350 | 23300 | 23250 | 23300 | 23250 | 499 |
| 300 | 20240307 | 150800 | 4225400300 | 23250 | 23250 | 23300 | 23250 | 242 |
| 301 | 20240307 | 150700 | 4219771750 | 23250 | 23300 | 23300 | 23200 | 5519 |
| 302 | 20240307 | 150600 | 4091427800 | 23300 | 23300 | 23350 | 23300 | 334 |
| 303 | 20240307 | 150500 | 4083642800 | 23300 | 23300 | 23300 | 23300 | 306 |
| 304 | 20240307 | 150400 | 4076513000 | 23300 | 23300 | 23350 | 23300 | 222 |
| 305 | 20240307 | 150300 | 4071340100 | 23350 | 23350 | 23350 | 23350 | 238 |
| 306 | 20240307 | 150200 | 4065782800 | 23350 | 23350 | 23350 | 23300 | 262 |
| 307 | 20240307 | 150100 | 4059666750 | 23400 | 23350 | 23400 | 23350 | 26 |
| 308 | 20240307 | 150000 | 4059058450 | 23350 | 23400 | 23400 | 23350 | 707 |
| 309 | 20240307 | 145900 | 4042549900 | 23350 | 23350 | 23400 | 23350 | 305 |
| 310 | 20240307 | 145800 | 4035428100 | 23350 | 23350 | 23350 | 23350 | 55 |
| 311 | 20240307 | 145700 | 4034143850 | 23400 | 23350 | 23400 | 23350 | 468 |
| 312 | 20240307 | 145600 | 4023215850 | 23400 | 23350 | 23400 | 23350 | 226 |
| 313 | 20240307 | 145500 | 4017938650 | 23350 | 23300 | 23350 | 23300 | 704 |
| 314 | 20240307 | 145400 | 4001507950 | 23300 | 23300 | 23300 | 23300 | 266 |
| 315 | 20240307 | 145300 | 3995310150 | 23350 | 23300 | 23350 | 23300 | 265 |
| 316 | 20240307 | 145200 | 3989135500 | 23300 | 23300 | 23300 | 23300 | 201 |
| 317 | 20240307 | 145100 | 3984452200 | 23350 | 23350 | 23350 | 23300 | 222 |
| 318 | 20240307 | 145000 | 3979274400 | 23350 | 23300 | 23350 | 23300 | 290 |
| 319 | 20240307 | 144900 | 3972508800 | 23300 | 23350 | 23350 | 23300 | 359 |
| 320 | 20240307 | 144800 | 3964132550 | 23300 | 23350 | 23350 | 23300 | 699 |
| 321 | 20240307 | 144700 | 3947814500 | 23400 | 23300 | 23400 | 23300 | 812 |
| 322 | 20240307 | 144600 | 3928854250 | 23350 | 23350 | 23350 | 23350 | 116 |
| 323 | 20240307 | 144500 | 3926145650 | 23350 | 23300 | 23350 | 23300 | 515 |
| 324 | 20240307 | 144400 | 3914124650 | 23300 | 23300 | 23300 | 23300 | 55 |
| 325 | 20240307 | 144300 | 3912843150 | 23300 | 23300 | 23300 | 23300 | 1112 |
| 326 | 20240307 | 144200 | 3886933550 | 23300 | 23300 | 23350 | 23300 | 147 |
| 327 | 20240307 | 144100 | 3883508300 | 23350 | 23300 | 23350 | 23300 | 288 |
| 328 | 20240307 | 144000 | 3876797850 | 23300 | 23300 | 23350 | 23300 | 343 |
| 329 | 20240307 | 143900 | 3868805800 | 23300 | 23300 | 23300 | 23300 | 197 |
| 330 | 20240307 | 143800 | 3864215700 | 23300 | 23300 | 23300 | 23300 | 419 |
| 331 | 20240307 | 143700 | 3854453000 | 23300 | 23300 | 23300 | 23300 | 2 |
| 332 | 20240307 | 143600 | 3854406400 | 23300 | 23250 | 23300 | 23250 | 966 |
| 333 | 20240307 | 143500 | 3831907650 | 23250 | 23250 | 23300 | 23250 | 298 |
| 334 | 20240307 | 143400 | 3824974150 | 23250 | 23300 | 23300 | 23250 | 712 |
| 335 | 20240307 | 143300 | 3808389700 | 23350 | 23250 | 23350 | 23250 | 568 |
| 336 | 20240307 | 143200 | 3795154350 | 23250 | 23250 | 23300 | 23250 | 202 |
| 337 | 20240307 | 143100 | 3790457500 | 23250 | 23300 | 23300 | 23250 | 1604 |
| 338 | 20240307 | 143000 | 3753102400 | 23300 | 23350 | 23350 | 23300 | 240 |
| 339 | 20240307 | 142900 | 3747509750 | 23350 | 23300 | 23350 | 23300 | 415 |
| 340 | 20240307 | 142800 | 3737839950 | 23350 | 23350 | 23400 | 23350 | 547 |
| 341 | 20240307 | 142700 | 3725067450 | 23350 | 23400 | 23400 | 23350 | 737 |
| 342 | 20240307 | 142600 | 3707857800 | 23350 | 23400 | 23400 | 23350 | 142 |
| 343 | 20240307 | 142500 | 3704542000 | 23350 | 23400 | 23400 | 23350 | 190 |
| 344 | 20240307 | 142400 | 3700096300 | 23400 | 23300 | 23400 | 23300 | 903 |
| 345 | 20240307 | 142300 | 3678989700 | 23300 | 23350 | 23350 | 23300 | 2879 |
| 346 | 20240307 | 142200 | 3611766850 | 23350 | 23400 | 23400 | 23350 | 569 |
| 347 | 20240307 | 142100 | 3598480650 | 23350 | 23400 | 23400 | 23350 | 400 |
| 348 | 20240307 | 142000 | 3589123500 | 23400 | 23400 | 23400 | 23400 | 245 |
| 349 | 20240307 | 141900 | 3583390500 | 23400 | 23400 | 23400 | 23400 | 326 |
| 350 | 20240307 | 141800 | 3575762100 | 23400 | 23450 | 23450 | 23400 | 523 |
| 351 | 20240307 | 141700 | 3563517550 | 23450 | 23450 | 23450 | 23450 | 9 |
| 352 | 20240307 | 141600 | 3563306500 | 23500 | 23450 | 23500 | 23450 | 10 |
| 353 | 20240307 | 141500 | 3563071800 | 23500 | 23450 | 23500 | 23450 | 3 |
| 354 | 20240307 | 141400 | 3563001400 | 23450 | 23450 | 23500 | 23450 | 609 |
| 355 | 20240307 | 141300 | 3548720150 | 23400 | 23400 | 23400 | 23400 | 432 |
| 356 | 20240307 | 141200 | 3538611350 | 23450 | 23400 | 23500 | 23400 | 464 |
| 357 | 20240307 | 141100 | 3527753500 | 23400 | 23400 | 23400 | 23400 | 181 |
| 358 | 20240307 | 141000 | 3523518100 | 23400 | 23400 | 23400 | 23400 | 494 |
| 359 | 20240307 | 140900 | 3511958500 | 23400 | 23400 | 23400 | 23400 | 226 |
| 360 | 20240307 | 140800 | 3506670100 | 23400 | 23400 | 23400 | 23400 | 155 |
| 361 | 20240307 | 140700 | 3503043100 | 23400 | 23400 | 23450 | 23400 | 250 |
| 362 | 20240307 | 140600 | 3497190400 | 23400 | 23400 | 23400 | 23400 | 218 |
| 363 | 20240307 | 140500 | 3492089200 | 23400 | 23400 | 23400 | 23400 | 541 |
| 364 | 20240307 | 140400 | 3479429800 | 23400 | 23500 | 23500 | 23400 | 752 |
| 365 | 20240307 | 140300 | 3461802100 | 23450 | 23450 | 23500 | 23450 | 259 |
| 366 | 20240307 | 140200 | 3455728500 | 23450 | 23450 | 23450 | 23450 | 694 |
| 367 | 20240307 | 140100 | 3439454200 | 23450 | 23450 | 23450 | 23450 | 312 |
| 368 | 20240307 | 140000 | 3432137800 | 23450 | 23450 | 23450 | 23450 | 345 |
| 369 | 20240307 | 135900 | 3424047550 | 23450 | 23450 | 23500 | 23450 | 163 |
| 370 | 20240307 | 135800 | 3420225150 | 23450 | 23450 | 23450 | 23450 | 256 |
| 371 | 20240307 | 135700 | 3414221950 | 23450 | 23450 | 23500 | 23450 | 157 |
| 372 | 20240307 | 135600 | 3410540100 | 23450 | 23500 | 23500 | 23450 | 399 |
| 373 | 20240307 | 135500 | 3401183000 | 23450 | 23450 | 23500 | 23450 | 215 |
| 374 | 20240307 | 135400 | 3396138450 | 23450 | 23500 | 23550 | 23450 | 378 |
| 375 | 20240307 | 135300 | 3387255100 | 23500 | 23500 | 23500 | 23500 | 234 |
| 376 | 20240307 | 135200 | 3381756100 | 23500 | 23500 | 23550 | 23500 | 663 |
| 377 | 20240307 | 135100 | 3366175550 | 23550 | 23500 | 23550 | 23500 | 8 |
| 378 | 20240307 | 135000 | 3365987500 | 23550 | 23500 | 23550 | 23500 | 234 |
| 379 | 20240307 | 134900 | 3360477000 | 23500 | 23500 | 23500 | 23450 | 207 |
| 380 | 20240307 | 134800 | 3355612700 | 23550 | 23500 | 23550 | 23450 | 892 |
| 381 | 20240307 | 134700 | 3334650150 | 23500 | 23500 | 23500 | 23500 | 306 |
| 382 | 20240307 | 134600 | 3327459150 | 23500 | 23550 | 23550 | 23500 | 106 |
| 383 | 20240307 | 134500 | 3324967900 | 23550 | 23450 | 23550 | 23450 | 292 |
| 384 | 20240307 | 134400 | 3318113250 | 23500 | 23500 | 23500 | 23500 | 210 |
| 385 | 20240307 | 134300 | 3313178250 | 23550 | 23500 | 23550 | 23500 | 155 |
| 386 | 20240307 | 134200 | 3309535700 | 23500 | 23500 | 23550 | 23500 | 204 |
| 387 | 20240307 | 134100 | 3304741650 | 23500 | 23500 | 23500 | 23500 | 185 |
| 388 | 20240307 | 134000 | 3300394150 | 23500 | 23500 | 23550 | 23500 | 24 |
| 389 | 20240307 | 133900 | 3299829650 | 23500 | 23500 | 23500 | 23500 | 5 |
| 390 | 20240307 | 133800 | 3299712150 | 23550 | 23450 | 23550 | 23450 | 290 |
| 391 | 20240307 | 133700 | 3292897150 | 23500 | 23450 | 23500 | 23450 | 289 |
| 392 | 20240307 | 133600 | 3286105900 | 23500 | 23500 | 23550 | 23500 | 303 |
| 393 | 20240307 | 133500 | 3278985350 | 23500 | 23450 | 23550 | 23450 | 400 |
| 394 | 20240307 | 133400 | 3269587400 | 23450 | 23450 | 23500 | 23450 | 280 |
| 395 | 20240307 | 133300 | 3263013500 | 23450 | 23450 | 23500 | 23450 | 256 |
| 396 | 20240307 | 133200 | 3257005100 | 23450 | 23500 | 23500 | 23450 | 306 |
| 397 | 20240307 | 133100 | 3249826050 | 23500 | 23450 | 23500 | 23450 | 189 |
| 398 | 20240307 | 133000 | 3245393700 | 23450 | 23450 | 23450 | 23450 | 148 |
| 399 | 20240307 | 132900 | 3241923100 | 23450 | 23450 | 23500 | 23450 | 197 |
| 400 | 20240307 | 132800 | 3237303350 | 23450 | 23450 | 23450 | 23450 | 179 |
| 401 | 20240307 | 132700 | 3233105800 | 23500 | 23450 | 23500 | 23450 | 202 |
| 402 | 20240307 | 132600 | 3228368150 | 23450 | 23500 | 23500 | 23450 | 693 |
| 403 | 20240307 | 132500 | 3212095050 | 23500 | 23500 | 23550 | 23500 | 982 |
| 404 | 20240307 | 132400 | 3189017950 | 23500 | 23600 | 23600 | 23500 | 529 |
| 405 | 20240307 | 132300 | 3176564700 | 23550 | 23550 | 23550 | 23550 | 1368 |
| 406 | 20240307 | 132200 | 3144348300 | 23600 | 23550 | 23600 | 23550 | 197 |
| 407 | 20240307 | 132100 | 3139708100 | 23550 | 23550 | 23550 | 23550 | 303 |
| 408 | 20240307 | 132000 | 3132572450 | 23550 | 23550 | 23550 | 23550 | 387 |
| 409 | 20240307 | 131900 | 3123458600 | 23600 | 23600 | 23600 | 23550 | 156 |
| 410 | 20240307 | 131800 | 3119784650 | 23550 | 23600 | 23600 | 23550 | 254 |
| 411 | 20240307 | 131700 | 3113795800 | 23600 | 23600 | 23600 | 23600 | 96 |
| 412 | 20240307 | 131600 | 3111530200 | 23600 | 23600 | 23600 | 23600 | 154 |
| 413 | 20240307 | 131500 | 3107895800 | 23600 | 23550 | 23600 | 23550 | 299 |
| 414 | 20240307 | 131400 | 3100844350 | 23550 | 23550 | 23600 | 23550 | 190 |
| 415 | 20240307 | 131300 | 3096362600 | 23550 | 23600 | 23600 | 23550 | 171 |
| 416 | 20240307 | 131200 | 3092334350 | 23600 | 23600 | 23650 | 23600 | 319 |
| 417 | 20240307 | 131100 | 3084795950 | 23600 | 23600 | 23600 | 23600 | 299 |
| 418 | 20240307 | 131000 | 3077739550 | 23600 | 23650 | 23650 | 23600 | 301 |
| 419 | 20240307 | 130900 | 3070627950 | 23700 | 23650 | 23700 | 23650 | 140 |
| 420 | 20240307 | 130800 | 3067316750 | 23650 | 23700 | 23700 | 23650 | 312 |
| 421 | 20240307 | 130700 | 3059924950 | 23650 | 23650 | 23700 | 23650 | 47 |
| 422 | 20240307 | 130600 | 3058813350 | 23650 | 23650 | 23650 | 23650 | 14 |
| 423 | 20240307 | 130500 | 3058482250 | 23700 | 23650 | 23700 | 23650 | 10 |
| 424 | 20240307 | 130400 | 3058245650 | 23700 | 23650 | 23700 | 23650 | 325 |
| 425 | 20240307 | 130300 | 3050543350 | 23700 | 23650 | 23700 | 23650 | 386 |
| 426 | 20240307 | 130200 | 3041396800 | 23700 | 23700 | 23700 | 23700 | 34 |
| 427 | 20240307 | 130100 | 3040591000 | 23650 | 23600 | 23650 | 23600 | 585 |
| 428 | 20240307 | 130000 | 3026756050 | 23600 | 23600 | 23600 | 23600 | 352 |
| 429 | 20240307 | 125900 | 3018448850 | 23600 | 23550 | 23600 | 23550 | 123 |
| 430 | 20240307 | 125800 | 3015547100 | 23550 | 23500 | 23600 | 23500 | 125 |
| 431 | 20240307 | 125700 | 3012603400 | 23550 | 23550 | 23550 | 23550 | 312 |
| 432 | 20240307 | 125600 | 3005255800 | 23550 | 23500 | 23550 | 23500 | 143 |
| 433 | 20240307 | 125500 | 3001888450 | 23500 | 23500 | 23500 | 23500 | 11 |
| 434 | 20240307 | 125400 | 3001629950 | 23500 | 23450 | 23550 | 23450 | 2360 |
| 435 | 20240307 | 125300 | 2946171050 | 23450 | 23450 | 23500 | 23450 | 617 |
| 436 | 20240307 | 125200 | 2931682350 | 23500 | 23450 | 23500 | 23450 | 225 |
| 437 | 20240307 | 125100 | 2926405550 | 23450 | 23450 | 23500 | 23450 | 2307 |
| 438 | 20240307 | 125000 | 2872306300 | 23450 | 23450 | 23500 | 23450 | 376 |
| 439 | 20240307 | 124900 | 2863479050 | 23450 | 23500 | 23500 | 23450 | 248 |
| 440 | 20240307 | 124800 | 2857653450 | 23500 | 23450 | 23500 | 23450 | 434 |
| 441 | 20240307 | 124700 | 2847457650 | 23500 | 23450 | 23500 | 23450 | 29 |
| 442 | 20240307 | 124600 | 2846777500 | 23500 | 23500 | 23500 | 23450 | 24 |
| 443 | 20240307 | 124500 | 2846214050 | 23450 | 23500 | 23500 | 23450 | 108 |
| 444 | 20240307 | 124400 | 2843676300 | 23500 | 23500 | 23500 | 23450 | 1232 |
| 445 | 20240307 | 124300 | 2814734800 | 23450 | 23450 | 23450 | 23450 | 23 |
| 446 | 20240307 | 124200 | 2814195450 | 23450 | 23450 | 23500 | 23450 | 13 |
| 447 | 20240307 | 124100 | 2813890500 | 23450 | 23450 | 23500 | 23450 | 30 |
| 448 | 20240307 | 124000 | 2813186900 | 23450 | 23500 | 23500 | 23450 | 7 |
| 449 | 20240307 | 123900 | 2813022700 | 23450 | 23500 | 23500 | 23450 | 12 |
| 450 | 20240307 | 123800 | 2812741200 | 23450 | 23500 | 23500 | 23450 | 11 |
| 451 | 20240307 | 123700 | 2812483200 | 23450 | 23450 | 23450 | 23450 | 31 |
| 452 | 20240307 | 123600 | 2811756250 | 23450 | 23500 | 23500 | 23450 | 26 |
| 453 | 20240307 | 123500 | 2811146000 | 23500 | 23450 | 23500 | 23450 | 42 |
| 454 | 20240307 | 123400 | 2810160000 | 23500 | 23500 | 23500 | 23500 | 5 |
| 455 | 20240307 | 123300 | 2810042500 | 23450 | 23450 | 23500 | 23450 | 82 |
| 456 | 20240307 | 123200 | 2808119250 | 23500 | 23450 | 23500 | 23450 | 10 |
| 457 | 20240307 | 123100 | 2807884450 | 23500 | 23450 | 23500 | 23450 | 30 |
| 458 | 20240307 | 123000 | 2807180250 | 23500 | 23500 | 23500 | 23450 | 234 |
| 459 | 20240307 | 122900 | 2801682250 | 23500 | 23500 | 23500 | 23500 | 152 |
| 460 | 20240307 | 122800 | 2798110250 | 23500 | 23550 | 23550 | 23500 | 59 |
| 461 | 20240307 | 122700 | 2796723250 | 23500 | 23450 | 23500 | 23450 | 774 |
| 462 | 20240307 | 122600 | 2778562600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 463 | 20240307 | 122500 | 2778562600 | 23500 | 23500 | 23500 | 23500 | 14 |
| 464 | 20240307 | 122400 | 2778233600 | 23450 | 23500 | 23500 | 23450 | 136 |
| 465 | 20240307 | 122300 | 2775044150 | 23500 | 23500 | 23500 | 23450 | 86 |
| 466 | 20240307 | 122200 | 2773026650 | 23450 | 23500 | 23500 | 23450 | 51 |
| 467 | 20240307 | 122100 | 2771829150 | 23500 | 23450 | 23600 | 23450 | 582 |
| 468 | 20240307 | 122000 | 2758156250 | 23450 | 23450 | 23500 | 23450 | 366 |
| 469 | 20240307 | 121900 | 2749572900 | 23450 | 23450 | 23500 | 23400 | 2241 |
| 470 | 20240307 | 121800 | 2697020500 | 23450 | 23450 | 23450 | 23450 | 25 |
| 471 | 20240307 | 121700 | 2696434250 | 23450 | 23450 | 23450 | 23450 | 56 |
| 472 | 20240307 | 121600 | 2695121050 | 23450 | 23450 | 23450 | 23450 | 19 |
| 473 | 20240307 | 121500 | 2694675500 | 23500 | 23450 | 23500 | 23450 | 207 |
| 474 | 20240307 | 121400 | 2689820400 | 23500 | 23550 | 23550 | 23500 | 340 |
| 475 | 20240307 | 121300 | 2681830150 | 23500 | 23500 | 23550 | 23500 | 342 |
| 476 | 20240307 | 121200 | 2673783150 | 23500 | 23550 | 23550 | 23500 | 126 |
| 477 | 20240307 | 121100 | 2670820350 | 23550 | 23550 | 23550 | 23500 | 374 |
| 478 | 20240307 | 121000 | 2662025400 | 23500 | 23500 | 23500 | 23500 | 1008 |
| 479 | 20240307 | 120900 | 2638337400 | 23500 | 23500 | 23550 | 23500 | 155 |
| 480 | 20240307 | 120800 | 2634694850 | 23500 | 23500 | 23500 | 23500 | 25 |
| 481 | 20240307 | 120700 | 2634107350 | 23550 | 23500 | 23550 | 23500 | 374 |
| 482 | 20240307 | 120600 | 2625318250 | 23550 | 23550 | 23550 | 23550 | 10 |
| 483 | 20240307 | 120500 | 2625082750 | 23550 | 23550 | 23600 | 23500 | 62 |
| 484 | 20240307 | 120400 | 2623624700 | 23500 | 23550 | 23600 | 23500 | 99 |
| 485 | 20240307 | 120300 | 2621296350 | 23550 | 23550 | 23550 | 23550 | 127 |
| 486 | 20240307 | 120200 | 2618305500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 487 | 20240307 | 120100 | 2618305500 | 23550 | 23550 | 23550 | 23550 | 13 |
| 488 | 20240307 | 120000 | 2617999350 | 23600 | 23550 | 23600 | 23550 | 8 |
| 489 | 20240307 | 115900 | 2617810800 | 23550 | 23600 | 23600 | 23550 | 4 |
| 490 | 20240307 | 115800 | 2617716550 | 23550 | 23500 | 23550 | 23500 | 65 |
| 491 | 20240307 | 115700 | 2616189000 | 23550 | 23550 | 23550 | 23550 | 10 |
| 492 | 20240307 | 115600 | 2615953500 | 23550 | 23550 | 23550 | 23550 | 40 |
| 493 | 20240307 | 115500 | 2615011500 | 23500 | 23500 | 23550 | 23500 | 46 |
| 494 | 20240307 | 115400 | 2613929750 | 23550 | 23550 | 23550 | 23550 | 130 |
| 495 | 20240307 | 115300 | 2610868250 | 23550 | 23600 | 23600 | 23550 | 695 |
| 496 | 20240307 | 115200 | 2594492450 | 23550 | 23550 | 23550 | 23550 | 6 |
| 497 | 20240307 | 115100 | 2594351150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 498 | 20240307 | 115000 | 2594351150 | 23550 | 23550 | 23600 | 23550 | 62 |
| 499 | 20240307 | 114900 | 2592888250 | 23550 | 23600 | 23600 | 23550 | 21 |
| 500 | 20240307 | 114800 | 2592392950 | 23600 | 23600 | 23600 | 23600 | 11 |
| 501 | 20240307 | 114700 | 2592133350 | 23550 | 23550 | 23550 | 23550 | 265 |
| 502 | 20240307 | 114600 | 2585892600 | 23550 | 23550 | 23600 | 23550 | 16 |
| 503 | 20240307 | 114500 | 2585515550 | 23550 | 23550 | 23550 | 23550 | 7 |
| 504 | 20240307 | 114400 | 2585350700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 505 | 20240307 | 114300 | 2585350700 | 23600 | 23550 | 23600 | 23550 | 368 |
| 506 | 20240307 | 114200 | 2576683800 | 23600 | 23600 | 23600 | 23600 | 1 |
| 507 | 20240307 | 114100 | 2576660200 | 23550 | 23600 | 23600 | 23550 | 19 |
| 508 | 20240307 | 114000 | 2576212000 | 23600 | 23600 | 23600 | 23600 | 11 |
| 509 | 20240307 | 113900 | 2575952400 | 23550 | 23550 | 23550 | 23550 | 206 |
| 510 | 20240307 | 113800 | 2571101100 | 23550 | 23600 | 23600 | 23550 | 52 |
| 511 | 20240307 | 113700 | 2569876400 | 23550 | 23600 | 23600 | 23550 | 15 |
| 512 | 20240307 | 113600 | 2569522650 | 23550 | 23600 | 23600 | 23550 | 195 |
| 513 | 20240307 | 113500 | 2564921200 | 23600 | 23600 | 23600 | 23600 | 164 |
| 514 | 20240307 | 113400 | 2561050800 | 23600 | 23600 | 23600 | 23600 | 380 |
| 515 | 20240307 | 113300 | 2552082800 | 23600 | 23600 | 23600 | 23600 | 707 |
| 516 | 20240307 | 113200 | 2535397600 | 23600 | 23650 | 23650 | 23600 | 115 |
| 517 | 20240307 | 113100 | 2532683050 | 23600 | 23600 | 23600 | 23600 | 130 |
| 518 | 20240307 | 113000 | 2529615050 | 23650 | 23600 | 23650 | 23600 | 59 |
| 519 | 20240307 | 112900 | 2528222200 | 23600 | 23600 | 23600 | 23600 | 7 |
| 520 | 20240307 | 112800 | 2528057000 | 23700 | 23650 | 23700 | 23600 | 288 |
| 521 | 20240307 | 112700 | 2521259750 | 23650 | 23650 | 23650 | 23650 | 79 |
| 522 | 20240307 | 112600 | 2519391400 | 23650 | 23650 | 23650 | 23650 | 92 |
| 523 | 20240307 | 112500 | 2517215600 | 23650 | 23650 | 23650 | 23650 | 53 |
| 524 | 20240307 | 112400 | 2515962150 | 23650 | 23650 | 23700 | 23650 | 202 |
| 525 | 20240307 | 112300 | 2511184300 | 23650 | 23650 | 23650 | 23650 | 10 |
| 526 | 20240307 | 112200 | 2510947800 | 23650 | 23650 | 23650 | 23650 | 51 |
| 527 | 20240307 | 112100 | 2509741650 | 23700 | 23650 | 23700 | 23650 | 44 |
| 528 | 20240307 | 112000 | 2508701000 | 23650 | 23650 | 23650 | 23650 | 163 |
| 529 | 20240307 | 111900 | 2504846050 | 23700 | 23750 | 23750 | 23700 | 1665 |
| 530 | 20240307 | 111800 | 2465367850 | 23750 | 23800 | 23800 | 23750 | 282 |
| 531 | 20240307 | 111700 | 2458670150 | 23750 | 23750 | 23750 | 23750 | 6 |
| 532 | 20240307 | 111600 | 2458527650 | 23800 | 23800 | 23800 | 23800 | 139 |
| 533 | 20240307 | 111500 | 2455219450 | 23800 | 23750 | 23800 | 23750 | 325 |
| 534 | 20240307 | 111400 | 2447484500 | 23700 | 23750 | 23800 | 23700 | 1184 |
| 535 | 20240307 | 111300 | 2419363400 | 23750 | 23750 | 23750 | 23750 | 6 |
| 536 | 20240307 | 111200 | 2419220900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 537 | 20240307 | 111100 | 2419220900 | 23750 | 23750 | 23750 | 23700 | 545 |
| 538 | 20240307 | 111000 | 2406277450 | 23750 | 23700 | 23750 | 23700 | 357 |
| 539 | 20240307 | 110900 | 2397798750 | 23650 | 23700 | 23700 | 23650 | 483 |
| 540 | 20240307 | 110800 | 2386351850 | 23700 | 23650 | 23700 | 23650 | 17 |
| 541 | 20240307 | 110700 | 2385949250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 542 | 20240307 | 110600 | 2385949250 | 23700 | 23700 | 23700 | 23700 | 100 |
| 543 | 20240307 | 110500 | 2383579250 | 23650 | 23650 | 23650 | 23650 | 155 |
| 544 | 20240307 | 110400 | 2379913500 | 23650 | 23650 | 23650 | 23650 | 6 |
| 545 | 20240307 | 110300 | 2379771600 | 23700 | 23650 | 23700 | 23650 | 53 |
| 546 | 20240307 | 110200 | 2378515650 | 23700 | 23650 | 23700 | 23650 | 453 |
| 547 | 20240307 | 110100 | 2367802050 | 23600 | 23650 | 23650 | 23600 | 8 |
| 548 | 20240307 | 110000 | 2367613150 | 23650 | 23650 | 23650 | 23600 | 45 |
| 549 | 20240307 | 105900 | 2366549350 | 23600 | 23600 | 23600 | 23600 | 22 |
| 550 | 20240307 | 105800 | 2366030150 | 23600 | 23600 | 23600 | 23550 | 25 |
| 551 | 20240307 | 105700 | 2365441050 | 23600 | 23600 | 23600 | 23600 | 108 |
| 552 | 20240307 | 105600 | 2362892250 | 23600 | 23550 | 23600 | 23550 | 565 |
| 553 | 20240307 | 105500 | 2349560450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 554 | 20240307 | 105400 | 2349560450 | 23550 | 23600 | 23600 | 23550 | 102 |
| 555 | 20240307 | 105300 | 2347157850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 556 | 20240307 | 105200 | 2347157850 | 23600 | 23550 | 23650 | 23550 | 515 |
| 557 | 20240307 | 105100 | 2335027550 | 23600 | 23550 | 23600 | 23550 | 17 |
| 558 | 20240307 | 105000 | 2334627100 | 23650 | 23650 | 23650 | 23650 | 14 |
| 559 | 20240307 | 104900 | 2334296000 | 23600 | 23600 | 23650 | 23600 | 304 |
| 560 | 20240307 | 104800 | 2327120350 | 23600 | 23600 | 23600 | 23600 | 601 |
| 561 | 20240307 | 104700 | 2312936750 | 23600 | 23600 | 23600 | 23600 | 168 |
| 562 | 20240307 | 104600 | 2308971950 | 23550 | 23550 | 23550 | 23550 | 81 |
| 563 | 20240307 | 104500 | 2307064400 | 23600 | 23550 | 23600 | 23550 | 226 |
| 564 | 20240307 | 104400 | 2301742050 | 23550 | 23550 | 23550 | 23550 | 614 |
| 565 | 20240307 | 104300 | 2287282350 | 23500 | 23550 | 23550 | 23500 | 573 |
| 566 | 20240307 | 104200 | 2273789700 | 23600 | 23550 | 23600 | 23550 | 358 |
| 567 | 20240307 | 104100 | 2265356750 | 23600 | 23600 | 23600 | 23550 | 631 |
| 568 | 20240307 | 104000 | 2250467200 | 23650 | 23650 | 23650 | 23600 | 152 |
| 569 | 20240307 | 103900 | 2246879900 | 23600 | 23600 | 23600 | 23600 | 101 |
| 570 | 20240307 | 103800 | 2244496300 | 23600 | 23600 | 23600 | 23600 | 6 |
| 571 | 20240307 | 103700 | 2244354700 | 23600 | 23650 | 23650 | 23600 | 59 |
| 572 | 20240307 | 103600 | 2242959700 | 23600 | 23650 | 23700 | 23600 | 834 |
| 573 | 20240307 | 103500 | 2223248300 | 23650 | 23700 | 23700 | 23650 | 192 |
| 574 | 20240307 | 103400 | 2218707050 | 23700 | 23700 | 23700 | 23650 | 31 |
| 575 | 20240307 | 103300 | 2217973800 | 23750 | 23650 | 23750 | 23650 | 1749 |
| 576 | 20240307 | 103200 | 2176604650 | 23650 | 23650 | 23650 | 23650 | 72 |
| 577 | 20240307 | 103100 | 2174901850 | 23750 | 23700 | 23750 | 23700 | 405 |
| 578 | 20240307 | 103000 | 2165303300 | 23750 | 23750 | 23750 | 23750 | 4 |
| 579 | 20240307 | 102900 | 2165208300 | 23750 | 23700 | 23800 | 23700 | 342 |
| 580 | 20240307 | 102800 | 2157100850 | 23650 | 23650 | 23650 | 23650 | 1307 |
| 581 | 20240307 | 102700 | 2126190300 | 23650 | 23650 | 23650 | 23650 | 155 |
| 582 | 20240307 | 102600 | 2122524550 | 23650 | 23650 | 23650 | 23650 | 100 |
| 583 | 20240307 | 102500 | 2120159550 | 23650 | 23650 | 23700 | 23650 | 145 |
| 584 | 20240307 | 102400 | 2116729950 | 23650 | 23650 | 23650 | 23600 | 891 |
| 585 | 20240307 | 102300 | 2095685000 | 23650 | 23650 | 23650 | 23600 | 329 |
| 586 | 20240307 | 102200 | 2087905650 | 23650 | 23650 | 23700 | 23650 | 1126 |
| 587 | 20240307 | 102100 | 2061275700 | 23700 | 23750 | 23750 | 23650 | 2250 |
| 588 | 20240307 | 102000 | 2007952650 | 23750 | 23750 | 23800 | 23750 | 135 |
| 589 | 20240307 | 101900 | 2004746300 | 23750 | 23750 | 23750 | 23750 | 411 |
| 590 | 20240307 | 101800 | 1994985050 | 23750 | 23800 | 23800 | 23750 | 1261 |
| 591 | 20240307 | 101700 | 1965030500 | 23800 | 23800 | 23800 | 23800 | 709 |
| 592 | 20240307 | 101600 | 1948156300 | 23850 | 23800 | 23850 | 23800 | 977 |
| 593 | 20240307 | 101500 | 1924887550 | 23850 | 23850 | 23850 | 23800 | 1494 |
| 594 | 20240307 | 101400 | 1889322700 | 23900 | 23850 | 23900 | 23850 | 763 |
| 595 | 20240307 | 101300 | 1871125050 | 23850 | 23850 | 23850 | 23850 | 202 |
| 596 | 20240307 | 101200 | 1866307350 | 23850 | 23850 | 23900 | 23850 | 52 |
| 597 | 20240307 | 101100 | 1865066650 | 23850 | 23850 | 23850 | 23850 | 501 |
| 598 | 20240307 | 101000 | 1853117800 | 23900 | 23950 | 23950 | 23850 | 483 |
| 599 | 20240307 | 100900 | 1841593050 | 23900 | 23900 | 23900 | 23900 | 145 |
| 600 | 20240307 | 100800 | 1838127550 | 23900 | 23900 | 23950 | 23900 | 9 |
| 601 | 20240307 | 100700 | 1837912400 | 23900 | 23850 | 23900 | 23850 | 250 |
| 602 | 20240307 | 100600 | 1831938950 | 23850 | 23850 | 23900 | 23850 | 193 |
| 603 | 20240307 | 100500 | 1827332400 | 23850 | 23900 | 23900 | 23850 | 960 |
| 604 | 20240307 | 100400 | 1804393200 | 23950 | 24000 | 24000 | 23900 | 1602 |
| 605 | 20240307 | 100300 | 1766071450 | 23950 | 24000 | 24000 | 23950 | 1128 |
| 606 | 20240307 | 100200 | 1739032050 | 24000 | 24000 | 24000 | 24000 | 400 |
| 607 | 20240307 | 100100 | 1729432050 | 24000 | 24000 | 24000 | 23950 | 2271 |
| 608 | 20240307 | 100000 | 1674935050 | 24000 | 24100 | 24100 | 24000 | 2095 |
| 609 | 20240307 | 095900 | 1624555500 | 24050 | 24050 | 24050 | 24050 | 1 |
| 610 | 20240307 | 095800 | 1624531450 | 24100 | 24100 | 24100 | 24100 | 74 |
| 611 | 20240307 | 095700 | 1622748050 | 24100 | 24100 | 24150 | 24100 | 362 |
| 612 | 20240307 | 095600 | 1614022050 | 24150 | 24100 | 24150 | 24050 | 3967 |
| 613 | 20240307 | 095500 | 1518436600 | 24050 | 24000 | 24050 | 24000 | 330 |
| 614 | 20240307 | 095400 | 1510500750 | 24000 | 24000 | 24000 | 24000 | 220 |
| 615 | 20240307 | 095300 | 1505220750 | 24050 | 24050 | 24100 | 24050 | 316 |
| 616 | 20240307 | 095200 | 1497618450 | 24050 | 24050 | 24100 | 24050 | 505 |
| 617 | 20240307 | 095100 | 1485454650 | 24050 | 24050 | 24100 | 24050 | 149 |
| 618 | 20240307 | 095000 | 1481869750 | 24050 | 24050 | 24100 | 24050 | 611 |
| 619 | 20240307 | 094900 | 1467169350 | 24050 | 24050 | 24100 | 24050 | 1821 |
| 620 | 20240307 | 094800 | 1423333750 | 24050 | 24050 | 24100 | 24000 | 1327 |
| 621 | 20240307 | 094700 | 1391419650 | 24050 | 23950 | 24050 | 23950 | 2897 |
| 622 | 20240307 | 094600 | 1321888450 | 23950 | 23900 | 23950 | 23900 | 201 |
| 623 | 20240307 | 094500 | 1317084500 | 23900 | 23950 | 23950 | 23900 | 214 |
| 624 | 20240307 | 094400 | 1311967050 | 23900 | 23900 | 23900 | 23900 | 30 |
| 625 | 20240307 | 094300 | 1311250050 | 23950 | 23950 | 23950 | 23950 | 289 |
| 626 | 20240307 | 094200 | 1304328500 | 23950 | 23950 | 23950 | 23950 | 130 |
| 627 | 20240307 | 094100 | 1301215000 | 23950 | 23950 | 24050 | 23900 | 3168 |
| 628 | 20240307 | 094000 | 1225087950 | 23950 | 23950 | 23950 | 23950 | 112 |
| 629 | 20240307 | 093900 | 1222405550 | 23950 | 24000 | 24050 | 23950 | 423 |
| 630 | 20240307 | 093800 | 1212270000 | 24050 | 24000 | 24050 | 24000 | 2150 |
| 631 | 20240307 | 093700 | 1160669800 | 24000 | 23900 | 24000 | 23900 | 1069 |
| 632 | 20240307 | 093600 | 1135070050 | 23900 | 23800 | 23950 | 23800 | 445 |
| 633 | 20240307 | 093500 | 1124426000 | 23850 | 23850 | 23850 | 23800 | 383 |
| 634 | 20240307 | 093400 | 1115301400 | 23850 | 23800 | 23850 | 23700 | 1170 |
| 635 | 20240307 | 093300 | 1087482250 | 23800 | 23850 | 23900 | 23700 | 4237 |
| 636 | 20240307 | 093200 | 986905500 | 23850 | 23900 | 23950 | 23800 | 1686 |
| 637 | 20240307 | 093100 | 946725650 | 23950 | 23900 | 23950 | 23900 | 934 |
| 638 | 20240307 | 093000 | 924386900 | 23900 | 23800 | 23950 | 23800 | 3908 |
| 639 | 20240307 | 092900 | 831232750 | 23800 | 23800 | 23800 | 23800 | 145 |
| 640 | 20240307 | 092800 | 827781750 | 23850 | 23850 | 23850 | 23850 | 1547 |
| 641 | 20240307 | 092700 | 790885800 | 23850 | 23850 | 23850 | 23850 | 124 |
| 642 | 20240307 | 092600 | 787928400 | 23850 | 23850 | 23900 | 23850 | 93 |
| 643 | 20240307 | 092500 | 785708800 | 23850 | 23900 | 23900 | 23850 | 772 |
| 644 | 20240307 | 092400 | 767278950 | 23900 | 23850 | 23900 | 23850 | 252 |
| 645 | 20240307 | 092300 | 761263100 | 23850 | 23850 | 23850 | 23850 | 876 |
| 646 | 20240307 | 092200 | 740370500 | 23850 | 23800 | 23850 | 23800 | 420 |
| 647 | 20240307 | 092100 | 730364800 | 23800 | 23800 | 23800 | 23800 | 956 |
| 648 | 20240307 | 092000 | 707612000 | 23800 | 23850 | 23900 | 23800 | 1572 |
| 649 | 20240307 | 091900 | 670196500 | 23850 | 23850 | 23900 | 23800 | 319 |
| 650 | 20240307 | 091800 | 662589350 | 23900 | 23800 | 23900 | 23800 | 1357 |
| 651 | 20240307 | 091700 | 630214050 | 23800 | 23800 | 23800 | 23800 | 327 |
| 652 | 20240307 | 091600 | 622431450 | 23850 | 23900 | 23900 | 23800 | 868 |
| 653 | 20240307 | 091500 | 601760000 | 23850 | 23900 | 23900 | 23850 | 659 |
| 654 | 20240307 | 091400 | 586042050 | 23850 | 23850 | 23850 | 23850 | 251 |
| 655 | 20240307 | 091300 | 580055700 | 23850 | 23850 | 23900 | 23800 | 272 |
| 656 | 20240307 | 091200 | 573569650 | 23850 | 23850 | 23850 | 23800 | 578 |
| 657 | 20240307 | 091100 | 559787300 | 23850 | 23850 | 23900 | 23800 | 576 |
| 658 | 20240307 | 091000 | 546046300 | 23800 | 23850 | 23850 | 23800 | 1410 |
| 659 | 20240307 | 090900 | 512463850 | 23900 | 23950 | 23950 | 23900 | 1532 |
| 660 | 20240307 | 090800 | 475841150 | 23950 | 23950 | 24000 | 23900 | 802 |
| 661 | 20240307 | 090700 | 456628650 | 23900 | 23900 | 23950 | 23900 | 1769 |
| 662 | 20240307 | 090600 | 414349100 | 23950 | 23900 | 23950 | 23900 | 556 |
| 663 | 20240307 | 090500 | 401034350 | 23950 | 24000 | 24000 | 23900 | 1269 |
| 664 | 20240307 | 090400 | 370644000 | 24000 | 24000 | 24050 | 24000 | 1767 |
| 665 | 20240307 | 090300 | 328228850 | 24000 | 24000 | 24050 | 24000 | 1134 |
| 666 | 20240307 | 090200 | 300966300 | 24000 | 24100 | 24100 | 24000 | 709 |
| 667 | 20240307 | 090100 | 283913700 | 24100 | 23950 | 24100 | 23900 | 4038 |
| 668 | 20240307 | 090000 | 186907950 | 23950 | 23950 | 24000 | 23800 | 7810 |