34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 195000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 3 | 20240307 | 194900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20240307 | 194800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20240307 | 194700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20240307 | 194600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20240307 | 194500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20240307 | 194400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20240307 | 194300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20240307 | 194200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20240307 | 194100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20240307 | 194000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20240307 | 193900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20240307 | 193800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20240307 | 193700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20240307 | 193600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20240307 | 193500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20240307 | 193400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20240307 | 193300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20240307 | 193200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20240307 | 193100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20240307 | 193000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20240307 | 192900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20240307 | 192800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20240307 | 192700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20240307 | 192600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20240307 | 192500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20240307 | 192400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20240307 | 192300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20240307 | 192200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20240307 | 192100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20240307 | 192000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 33 | 20240307 | 191900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20240307 | 191800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20240307 | 191700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20240307 | 191600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20240307 | 191500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20240307 | 191400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20240307 | 191300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20240307 | 191200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20240307 | 191100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20240307 | 191000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20240307 | 190900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20240307 | 190800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20240307 | 190700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20240307 | 190600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20240307 | 190500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20240307 | 190400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20240307 | 190300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20240307 | 190200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20240307 | 190100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20240307 | 190000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20240307 | 185900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20240307 | 185800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20240307 | 185700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20240307 | 185600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20240307 | 185500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20240307 | 185400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20240307 | 185300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20240307 | 185200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20240307 | 185100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20240307 | 185000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 63 | 20240307 | 184900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20240307 | 184800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20240307 | 184700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20240307 | 184600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20240307 | 184500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20240307 | 184400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20240307 | 184300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20240307 | 184200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20240307 | 184100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20240307 | 184000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20240307 | 183900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20240307 | 183800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20240307 | 183700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20240307 | 183600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20240307 | 183500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20240307 | 183400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20240307 | 183300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20240307 | 183200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20240307 | 183100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20240307 | 183000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20240307 | 182900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20240307 | 182800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20240307 | 182700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20240307 | 182600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20240307 | 182500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20240307 | 182400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20240307 | 182300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20240307 | 182200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20240307 | 182100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20240307 | 182000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 93 | 20240307 | 181900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20240307 | 181800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20240307 | 181700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20240307 | 181600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20240307 | 181500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20240307 | 181400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20240307 | 181300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20240307 | 181200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20240307 | 181100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20240307 | 181000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20240307 | 180900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20240307 | 180800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20240307 | 180700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20240307 | 180600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20240307 | 180500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20240307 | 180400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20240307 | 180300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20240307 | 180200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20240307 | 180100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20240307 | 180000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20240307 | 175900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20240307 | 175800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20240307 | 175700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20240307 | 175600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20240307 | 175500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20240307 | 175400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20240307 | 175300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20240307 | 175200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20240307 | 175100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20240307 | 175000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 123 | 20240307 | 174900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20240307 | 174800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20240307 | 174700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20240307 | 174600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20240307 | 174500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20240307 | 174400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20240307 | 174300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20240307 | 174200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20240307 | 174100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20240307 | 174000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20240307 | 173900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20240307 | 173800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20240307 | 173700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20240307 | 173600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20240307 | 173500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20240307 | 173400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20240307 | 173300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20240307 | 173200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20240307 | 173100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20240307 | 173000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20240307 | 172900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20240307 | 172800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20240307 | 172700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20240307 | 172600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20240307 | 172500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20240307 | 172400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20240307 | 172300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20240307 | 172200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20240307 | 172100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20240307 | 172000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 153 | 20240307 | 171900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20240307 | 171800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20240307 | 171700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20240307 | 171600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20240307 | 171500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20240307 | 171400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20240307 | 171300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20240307 | 171200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20240307 | 171100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20240307 | 171000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20240307 | 170900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20240307 | 170800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20240307 | 170700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20240307 | 170600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20240307 | 170500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20240307 | 170400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20240307 | 170300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20240307 | 170200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20240307 | 170100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20240307 | 170000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20240307 | 165900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20240307 | 165800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20240307 | 165700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20240307 | 165600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20240307 | 165500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20240307 | 165400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20240307 | 165300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20240307 | 165200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20240307 | 165100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20240307 | 165000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 183 | 20240307 | 164900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20240307 | 164800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20240307 | 164700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20240307 | 164600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20240307 | 164500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20240307 | 164400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20240307 | 164300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20240307 | 164200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20240307 | 164100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20240307 | 164000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20240307 | 163900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20240307 | 163800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20240307 | 163700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20240307 | 163600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20240307 | 163500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20240307 | 163400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20240307 | 163300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20240307 | 163200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20240307 | 163100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20240307 | 163000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20240307 | 162900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20240307 | 162800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20240307 | 162700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20240307 | 162600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20240307 | 162500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20240307 | 162400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20240307 | 162300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20240307 | 162200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20240307 | 162100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20240307 | 162000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 213 | 20240307 | 161900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20240307 | 161800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20240307 | 161700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20240307 | 161600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20240307 | 161500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20240307 | 161400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20240307 | 161300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20240307 | 161200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20240307 | 161100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20240307 | 161000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20240307 | 160900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20240307 | 160800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20240307 | 160700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20240307 | 160600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20240307 | 160500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20240307 | 160400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20240307 | 160300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20240307 | 160200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20240307 | 160100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20240307 | 160000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20240307 | 155900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20240307 | 155800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20240307 | 155700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20240307 | 155600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20240307 | 155500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20240307 | 155400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20240307 | 155300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20240307 | 155200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20240307 | 155100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20240307 | 155000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 243 | 20240307 | 154900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20240307 | 154800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20240307 | 154700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20240307 | 154600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20240307 | 154500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20240307 | 154400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20240307 | 154300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20240307 | 154200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20240307 | 154100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20240307 | 154000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20240307 | 153900 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20240307 | 153800 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20240307 | 153700 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20240307 | 153600 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20240307 | 153500 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20240307 | 153400 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20240307 | 153300 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20240307 | 153200 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20240307 | 153100 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20240307 | 153000 | 4872348900 | 48850 | 48850 | 48850 | 48850 | 11066 |
| 263 | 20240307 | 152900 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 264 | 20240307 | 152800 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 265 | 20240307 | 152700 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 266 | 20240307 | 152600 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 267 | 20240307 | 152500 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 268 | 20240307 | 152400 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 269 | 20240307 | 152300 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 270 | 20240307 | 152200 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 271 | 20240307 | 152100 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 272 | 20240307 | 152000 | 4331774800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 273 | 20240307 | 151900 | 4331774800 | 48800 | 49000 | 49050 | 48800 | 826 |
| 274 | 20240307 | 151800 | 4291333400 | 49000 | 49000 | 49000 | 48950 | 555 |
| 275 | 20240307 | 151700 | 4264141550 | 49000 | 49000 | 49000 | 48950 | 345 |
| 276 | 20240307 | 151600 | 4247236850 | 48950 | 48900 | 49000 | 48850 | 463 |
| 277 | 20240307 | 151500 | 4224581800 | 48850 | 49100 | 49100 | 48800 | 1563 |
| 278 | 20240307 | 151400 | 4148059300 | 49100 | 49000 | 49100 | 48950 | 645 |
| 279 | 20240307 | 151300 | 4116429350 | 49000 | 48950 | 49000 | 48950 | 346 |
| 280 | 20240307 | 151200 | 4099479000 | 49000 | 48950 | 49000 | 48950 | 437 |
| 281 | 20240307 | 151100 | 4078067800 | 49000 | 48950 | 49000 | 48950 | 175 |
| 282 | 20240307 | 151000 | 4069494700 | 49000 | 49000 | 49000 | 48950 | 429 |
| 283 | 20240307 | 150900 | 4048479750 | 49000 | 48950 | 49000 | 48900 | 349 |
| 284 | 20240307 | 150800 | 4031393650 | 49000 | 48950 | 49000 | 48900 | 283 |
| 285 | 20240307 | 150700 | 4017538400 | 48950 | 49000 | 49050 | 48900 | 677 |
| 286 | 20240307 | 150600 | 3984345600 | 49050 | 49000 | 49050 | 49000 | 170 |
| 287 | 20240307 | 150500 | 3976008350 | 49050 | 49000 | 49050 | 49000 | 192 |
| 288 | 20240307 | 150400 | 3966592050 | 49050 | 49000 | 49050 | 49000 | 331 |
| 289 | 20240307 | 150300 | 3950363050 | 49050 | 49050 | 49050 | 49000 | 200 |
| 290 | 20240307 | 150200 | 3940554800 | 49050 | 49050 | 49050 | 49000 | 299 |
| 291 | 20240307 | 150100 | 3925889150 | 49050 | 49000 | 49050 | 49000 | 600 |
| 292 | 20240307 | 150000 | 3896483350 | 49000 | 49000 | 49000 | 48950 | 319 |
| 293 | 20240307 | 145900 | 3880852600 | 49000 | 49000 | 49050 | 48950 | 390 |
| 294 | 20240307 | 145800 | 3861743900 | 49000 | 49000 | 49000 | 48950 | 279 |
| 295 | 20240307 | 145700 | 3848073300 | 49000 | 48950 | 49000 | 48900 | 275 |
| 296 | 20240307 | 145600 | 3834609950 | 48950 | 48950 | 48950 | 48900 | 322 |
| 297 | 20240307 | 145500 | 3818849800 | 48950 | 48900 | 48950 | 48900 | 337 |
| 298 | 20240307 | 145400 | 3802354100 | 48950 | 48950 | 48950 | 48900 | 218 |
| 299 | 20240307 | 145300 | 3791683250 | 48950 | 48900 | 48950 | 48850 | 598 |
| 300 | 20240307 | 145200 | 3762433150 | 48900 | 48850 | 48900 | 48850 | 275 |
| 301 | 20240307 | 145100 | 3748988100 | 48900 | 48900 | 48900 | 48850 | 128 |
| 302 | 20240307 | 145000 | 3742729300 | 48900 | 48850 | 48900 | 48850 | 255 |
| 303 | 20240307 | 144900 | 3730260400 | 48850 | 48900 | 48900 | 48850 | 206 |
| 304 | 20240307 | 144800 | 3720187400 | 48900 | 48900 | 48900 | 48850 | 258 |
| 305 | 20240307 | 144700 | 3707571600 | 48900 | 48850 | 48900 | 48800 | 775 |
| 306 | 20240307 | 144600 | 3669711200 | 48850 | 48900 | 48900 | 48800 | 163 |
| 307 | 20240307 | 144500 | 3661748750 | 48900 | 48850 | 48900 | 48800 | 475 |
| 308 | 20240307 | 144400 | 3638535450 | 48850 | 48950 | 49000 | 48800 | 1263 |
| 309 | 20240307 | 144300 | 3576807250 | 48950 | 49000 | 49000 | 48950 | 295 |
| 310 | 20240307 | 144200 | 3562356050 | 49000 | 49000 | 49000 | 48950 | 174 |
| 311 | 20240307 | 144100 | 3553830900 | 49000 | 49000 | 49000 | 48950 | 151 |
| 312 | 20240307 | 144000 | 3546432200 | 49000 | 49000 | 49000 | 48950 | 181 |
| 313 | 20240307 | 143900 | 3537565300 | 49000 | 48950 | 49000 | 48950 | 189 |
| 314 | 20240307 | 143800 | 3528306400 | 49000 | 48950 | 49000 | 48950 | 105 |
| 315 | 20240307 | 143700 | 3523162700 | 49000 | 49000 | 49000 | 48950 | 209 |
| 316 | 20240307 | 143600 | 3512924350 | 49000 | 49000 | 49000 | 48950 | 158 |
| 317 | 20240307 | 143500 | 3505182900 | 49000 | 49000 | 49000 | 48950 | 179 |
| 318 | 20240307 | 143400 | 3496418600 | 49000 | 49000 | 49000 | 48950 | 270 |
| 319 | 20240307 | 143300 | 3483193700 | 49000 | 49000 | 49000 | 48950 | 144 |
| 320 | 20240307 | 143200 | 3476138100 | 49000 | 49050 | 49050 | 48900 | 355 |
| 321 | 20240307 | 143100 | 3458740700 | 49050 | 49050 | 49050 | 49000 | 136 |
| 322 | 20240307 | 143000 | 3452072150 | 49050 | 49050 | 49050 | 49000 | 271 |
| 323 | 20240307 | 142900 | 3438784750 | 49050 | 49050 | 49050 | 49000 | 105 |
| 324 | 20240307 | 142800 | 3433634750 | 49050 | 49050 | 49050 | 49000 | 64 |
| 325 | 20240307 | 142700 | 3430495800 | 49050 | 49150 | 49150 | 48900 | 600 |
| 326 | 20240307 | 142600 | 3401047100 | 49150 | 49150 | 49150 | 49100 | 131 |
| 327 | 20240307 | 142500 | 3394608750 | 49100 | 49150 | 49150 | 49100 | 278 |
| 328 | 20240307 | 142400 | 3380953950 | 49150 | 49150 | 49150 | 49100 | 403 |
| 329 | 20240307 | 142300 | 3361156750 | 49150 | 49200 | 49200 | 49050 | 909 |
| 330 | 20240307 | 142200 | 3316491150 | 49150 | 49200 | 49200 | 49150 | 240 |
| 331 | 20240307 | 142100 | 3304683650 | 49200 | 49200 | 49200 | 49150 | 140 |
| 332 | 20240307 | 142000 | 3297796150 | 49200 | 49200 | 49200 | 49150 | 167 |
| 333 | 20240307 | 141900 | 3289582050 | 49150 | 49200 | 49200 | 49150 | 223 |
| 334 | 20240307 | 141800 | 3278610800 | 49200 | 49200 | 49200 | 49150 | 68 |
| 335 | 20240307 | 141700 | 3275265500 | 49200 | 49150 | 49200 | 49150 | 374 |
| 336 | 20240307 | 141600 | 3256878250 | 49150 | 49150 | 49150 | 49100 | 182 |
| 337 | 20240307 | 141500 | 3247933100 | 49150 | 49150 | 49150 | 49100 | 82 |
| 338 | 20240307 | 141400 | 3243902850 | 49150 | 49150 | 49150 | 49100 | 542 |
| 339 | 20240307 | 141300 | 3217287350 | 49150 | 49150 | 49150 | 49100 | 117 |
| 340 | 20240307 | 141200 | 3211536900 | 49150 | 49150 | 49200 | 49100 | 689 |
| 341 | 20240307 | 141100 | 3177672300 | 49150 | 49150 | 49150 | 49100 | 121 |
| 342 | 20240307 | 141000 | 3171725250 | 49150 | 49150 | 49150 | 49100 | 122 |
| 343 | 20240307 | 140900 | 3165729050 | 49150 | 49100 | 49150 | 49050 | 167 |
| 344 | 20240307 | 140800 | 3157528000 | 49100 | 49100 | 49150 | 49100 | 126 |
| 345 | 20240307 | 140700 | 3151340100 | 49100 | 49100 | 49150 | 49050 | 193 |
| 346 | 20240307 | 140600 | 3141862850 | 49100 | 49150 | 49150 | 49050 | 403 |
| 347 | 20240307 | 140500 | 3122072500 | 49100 | 49100 | 49150 | 49050 | 259 |
| 348 | 20240307 | 140400 | 3109353800 | 49100 | 49100 | 49150 | 49100 | 99 |
| 349 | 20240307 | 140300 | 3104491750 | 49150 | 49100 | 49150 | 49050 | 258 |
| 350 | 20240307 | 140200 | 3091823650 | 49100 | 49100 | 49100 | 49050 | 231 |
| 351 | 20240307 | 140100 | 3080482100 | 49100 | 49100 | 49100 | 49050 | 111 |
| 352 | 20240307 | 140000 | 3075032800 | 49050 | 49200 | 49200 | 49000 | 512 |
| 353 | 20240307 | 135900 | 3049881600 | 49200 | 49200 | 49200 | 49150 | 186 |
| 354 | 20240307 | 135800 | 3040733750 | 49200 | 49200 | 49200 | 49150 | 67 |
| 355 | 20240307 | 135700 | 3037437550 | 49200 | 49200 | 49200 | 49100 | 573 |
| 356 | 20240307 | 135600 | 3009271850 | 49200 | 49150 | 49200 | 49100 | 269 |
| 357 | 20240307 | 135500 | 2996051700 | 49150 | 49150 | 49150 | 49100 | 197 |
| 358 | 20240307 | 135400 | 2986369350 | 49100 | 49150 | 49150 | 49100 | 74 |
| 359 | 20240307 | 135300 | 2982732400 | 49150 | 49150 | 49150 | 49100 | 101 |
| 360 | 20240307 | 135200 | 2977768850 | 49150 | 49100 | 49150 | 49050 | 461 |
| 361 | 20240307 | 135100 | 2955128750 | 49100 | 49100 | 49100 | 49050 | 139 |
| 362 | 20240307 | 135000 | 2948304400 | 49100 | 49100 | 49100 | 49050 | 127 |
| 363 | 20240307 | 134900 | 2942069450 | 49100 | 49100 | 49100 | 49050 | 127 |
| 364 | 20240307 | 134800 | 2935834050 | 49100 | 49100 | 49100 | 49050 | 201 |
| 365 | 20240307 | 134700 | 2925965200 | 49100 | 49100 | 49100 | 49050 | 53 |
| 366 | 20240307 | 134600 | 2923363000 | 49100 | 49100 | 49100 | 49050 | 152 |
| 367 | 20240307 | 134500 | 2915902600 | 49100 | 49100 | 49100 | 49100 | 130 |
| 368 | 20240307 | 134400 | 2909519600 | 49050 | 49100 | 49100 | 49050 | 62 |
| 369 | 20240307 | 134300 | 2906475700 | 49100 | 49200 | 49200 | 49050 | 951 |
| 370 | 20240307 | 134200 | 2859755700 | 49200 | 49150 | 49200 | 49100 | 204 |
| 371 | 20240307 | 134100 | 2849727600 | 49150 | 49150 | 49150 | 49100 | 163 |
| 372 | 20240307 | 134000 | 2841716200 | 49150 | 49100 | 49150 | 49050 | 150 |
| 373 | 20240307 | 133900 | 2834348850 | 49100 | 49000 | 49100 | 48950 | 967 |
| 374 | 20240307 | 133800 | 2786941450 | 49000 | 49000 | 49000 | 48950 | 220 |
| 375 | 20240307 | 133700 | 2776161850 | 48950 | 49000 | 49000 | 48950 | 94 |
| 376 | 20240307 | 133600 | 2771556000 | 49000 | 49000 | 49000 | 48950 | 167 |
| 377 | 20240307 | 133500 | 2763373400 | 49000 | 49000 | 49000 | 48950 | 170 |
| 378 | 20240307 | 133400 | 2755043450 | 49000 | 49000 | 49000 | 48950 | 107 |
| 379 | 20240307 | 133300 | 2749801050 | 49000 | 48950 | 49000 | 48900 | 175 |
| 380 | 20240307 | 133200 | 2741232700 | 48950 | 48950 | 48950 | 48900 | 117 |
| 381 | 20240307 | 133100 | 2735505700 | 48950 | 48850 | 48950 | 48850 | 247 |
| 382 | 20240307 | 133000 | 2723422050 | 48900 | 48850 | 48900 | 48850 | 115 |
| 383 | 20240307 | 132900 | 2717800050 | 48850 | 48850 | 48850 | 48800 | 175 |
| 384 | 20240307 | 132800 | 2709252400 | 48850 | 48850 | 48850 | 48800 | 362 |
| 385 | 20240307 | 132700 | 2691570550 | 48850 | 48850 | 48850 | 48800 | 122 |
| 386 | 20240307 | 132600 | 2685612150 | 48850 | 48850 | 48850 | 48800 | 127 |
| 387 | 20240307 | 132500 | 2679409000 | 48850 | 48800 | 48850 | 48800 | 132 |
| 388 | 20240307 | 132400 | 2672961950 | 48850 | 48750 | 48950 | 48750 | 1587 |
| 389 | 20240307 | 132300 | 2595430850 | 48750 | 48800 | 48800 | 48750 | 145 |
| 390 | 20240307 | 132200 | 2588357600 | 48800 | 48800 | 48800 | 48750 | 138 |
| 391 | 20240307 | 132100 | 2581623900 | 48800 | 48750 | 48800 | 48700 | 365 |
| 392 | 20240307 | 132000 | 2563828800 | 48700 | 48750 | 48750 | 48700 | 84 |
| 393 | 20240307 | 131900 | 2559735000 | 48750 | 48650 | 48750 | 48600 | 1287 |
| 394 | 20240307 | 131800 | 2497101700 | 48600 | 48650 | 48650 | 48600 | 61 |
| 395 | 20240307 | 131700 | 2494134750 | 48650 | 48600 | 48650 | 48600 | 67 |
| 396 | 20240307 | 131600 | 2490877650 | 48650 | 48600 | 48650 | 48600 | 69 |
| 397 | 20240307 | 131500 | 2487524000 | 48600 | 48650 | 48650 | 48600 | 265 |
| 398 | 20240307 | 131400 | 2474641900 | 48600 | 48650 | 48650 | 48600 | 115 |
| 399 | 20240307 | 131300 | 2469049750 | 48600 | 48600 | 48650 | 48600 | 164 |
| 400 | 20240307 | 131200 | 2461079250 | 48650 | 48600 | 48650 | 48600 | 71 |
| 401 | 20240307 | 131100 | 2457627300 | 48650 | 48650 | 48650 | 48600 | 114 |
| 402 | 20240307 | 131000 | 2452082850 | 48650 | 48650 | 48650 | 48600 | 44 |
| 403 | 20240307 | 130900 | 2449944150 | 48650 | 48650 | 48650 | 48600 | 18 |
| 404 | 20240307 | 130800 | 2449069050 | 48650 | 48700 | 48700 | 48600 | 182 |
| 405 | 20240307 | 130700 | 2440217250 | 48650 | 48650 | 48700 | 48650 | 114 |
| 406 | 20240307 | 130600 | 2434668650 | 48650 | 48700 | 48700 | 48650 | 74 |
| 407 | 20240307 | 130500 | 2431067600 | 48700 | 48700 | 48700 | 48650 | 349 |
| 408 | 20240307 | 130400 | 2414088450 | 48650 | 48650 | 48700 | 48650 | 165 |
| 409 | 20240307 | 130300 | 2406058350 | 48700 | 48700 | 48700 | 48650 | 80 |
| 410 | 20240307 | 130200 | 2402164150 | 48700 | 48650 | 48700 | 48650 | 38 |
| 411 | 20240307 | 130100 | 2400314250 | 48650 | 48700 | 48700 | 48650 | 469 |
| 412 | 20240307 | 130000 | 2377494350 | 48700 | 48700 | 48700 | 48650 | 99 |
| 413 | 20240307 | 125900 | 2372674550 | 48700 | 48650 | 48700 | 48650 | 28 |
| 414 | 20240307 | 125800 | 2371311050 | 48700 | 48650 | 48700 | 48650 | 65 |
| 415 | 20240307 | 125700 | 2368145800 | 48700 | 48700 | 48700 | 48700 | 109 |
| 416 | 20240307 | 125600 | 2362837500 | 48750 | 48600 | 48800 | 48600 | 1958 |
| 417 | 20240307 | 125500 | 2267445900 | 48650 | 48650 | 48650 | 48600 | 545 |
| 418 | 20240307 | 125400 | 2240938150 | 48650 | 48600 | 48650 | 48600 | 118 |
| 419 | 20240307 | 125300 | 2235201750 | 48650 | 48650 | 48650 | 48600 | 94 |
| 420 | 20240307 | 125200 | 2230629650 | 48600 | 48650 | 48650 | 48600 | 91 |
| 421 | 20240307 | 125100 | 2226206050 | 48650 | 48600 | 48650 | 48600 | 102 |
| 422 | 20240307 | 125000 | 2221247550 | 48650 | 48600 | 48650 | 48600 | 52 |
| 423 | 20240307 | 124900 | 2218718100 | 48650 | 48650 | 48650 | 48600 | 37 |
| 424 | 20240307 | 124800 | 2216918100 | 48600 | 48650 | 48650 | 48600 | 145 |
| 425 | 20240307 | 124700 | 2209868700 | 48650 | 48650 | 48650 | 48600 | 75 |
| 426 | 20240307 | 124600 | 2206221400 | 48650 | 48650 | 48650 | 48600 | 141 |
| 427 | 20240307 | 124500 | 2199365350 | 48600 | 48650 | 48650 | 48600 | 17 |
| 428 | 20240307 | 124400 | 2198538900 | 48650 | 48600 | 48650 | 48600 | 24 |
| 429 | 20240307 | 124300 | 2197371500 | 48650 | 48600 | 48650 | 48550 | 492 |
| 430 | 20240307 | 124200 | 2173460800 | 48600 | 48600 | 48650 | 48550 | 16 |
| 431 | 20240307 | 124100 | 2172683400 | 48550 | 48550 | 48650 | 48500 | 786 |
| 432 | 20240307 | 124000 | 2134520100 | 48500 | 48550 | 48550 | 48450 | 577 |
| 433 | 20240307 | 123900 | 2106533500 | 48600 | 48600 | 48600 | 48500 | 214 |
| 434 | 20240307 | 123800 | 2096149450 | 48550 | 48550 | 48600 | 48550 | 5 |
| 435 | 20240307 | 123700 | 2095906600 | 48600 | 48600 | 48600 | 48500 | 286 |
| 436 | 20240307 | 123600 | 2082021950 | 48600 | 48750 | 48750 | 48550 | 1367 |
| 437 | 20240307 | 123500 | 2015456100 | 48750 | 48750 | 48800 | 48750 | 107 |
| 438 | 20240307 | 123400 | 2010239100 | 48800 | 48750 | 48800 | 48750 | 162 |
| 439 | 20240307 | 123300 | 2002341350 | 48750 | 48750 | 48800 | 48750 | 39 |
| 440 | 20240307 | 123200 | 2000439750 | 48750 | 48800 | 48800 | 48750 | 212 |
| 441 | 20240307 | 123100 | 1990101100 | 48800 | 48800 | 48800 | 48750 | 56 |
| 442 | 20240307 | 123000 | 1987368850 | 48750 | 48750 | 48800 | 48750 | 172 |
| 443 | 20240307 | 122900 | 1978982000 | 48800 | 48800 | 48800 | 48750 | 102 |
| 444 | 20240307 | 122800 | 1974004750 | 48800 | 48750 | 48800 | 48750 | 57 |
| 445 | 20240307 | 122700 | 1971224350 | 48750 | 48800 | 48800 | 48750 | 88 |
| 446 | 20240307 | 122600 | 1966931050 | 48750 | 48800 | 48800 | 48750 | 91 |
| 447 | 20240307 | 122500 | 1962492050 | 48800 | 48800 | 48800 | 48750 | 100 |
| 448 | 20240307 | 122400 | 1957614850 | 48800 | 48750 | 48800 | 48750 | 49 |
| 449 | 20240307 | 122300 | 1955225650 | 48750 | 48800 | 48800 | 48750 | 599 |
| 450 | 20240307 | 122200 | 1925998650 | 48750 | 48800 | 48800 | 48750 | 130 |
| 451 | 20240307 | 122100 | 1919658800 | 48800 | 48800 | 48800 | 48750 | 97 |
| 452 | 20240307 | 122000 | 1914929600 | 48800 | 48750 | 48800 | 48750 | 33 |
| 453 | 20240307 | 121900 | 1913319500 | 48800 | 48800 | 48800 | 48750 | 73 |
| 454 | 20240307 | 121800 | 1909757200 | 48800 | 48800 | 48800 | 48750 | 115 |
| 455 | 20240307 | 121700 | 1904150300 | 48800 | 48800 | 48800 | 48750 | 23 |
| 456 | 20240307 | 121600 | 1903027950 | 48800 | 48750 | 48800 | 48750 | 436 |
| 457 | 20240307 | 121500 | 1881751700 | 48800 | 48700 | 48800 | 48650 | 894 |
| 458 | 20240307 | 121400 | 1838220650 | 48650 | 48650 | 48700 | 48650 | 56 |
| 459 | 20240307 | 121300 | 1835495850 | 48700 | 48700 | 48700 | 48650 | 111 |
| 460 | 20240307 | 121200 | 1830094950 | 48650 | 48650 | 48700 | 48600 | 168 |
| 461 | 20240307 | 121100 | 1821919300 | 48650 | 48700 | 48700 | 48650 | 29 |
| 462 | 20240307 | 121000 | 1820508200 | 48650 | 48650 | 48700 | 48650 | 203 |
| 463 | 20240307 | 120900 | 1810630800 | 48700 | 48650 | 48700 | 48650 | 20 |
| 464 | 20240307 | 120800 | 1809657050 | 48650 | 48750 | 48750 | 48650 | 419 |
| 465 | 20240307 | 120700 | 1789244200 | 48750 | 48800 | 48800 | 48750 | 39 |
| 466 | 20240307 | 120600 | 1787341650 | 48800 | 48750 | 48800 | 48750 | 30 |
| 467 | 20240307 | 120500 | 1785877750 | 48800 | 48750 | 48800 | 48750 | 84 |
| 468 | 20240307 | 120400 | 1781778650 | 48750 | 48700 | 48800 | 48700 | 256 |
| 469 | 20240307 | 120300 | 1769297350 | 48700 | 48700 | 48750 | 48700 | 116 |
| 470 | 20240307 | 120200 | 1763645850 | 48800 | 48700 | 48800 | 48700 | 432 |
| 471 | 20240307 | 120100 | 1742587750 | 48700 | 48800 | 48800 | 48700 | 241 |
| 472 | 20240307 | 120000 | 1730842600 | 48750 | 48800 | 48850 | 48750 | 82 |
| 473 | 20240307 | 115900 | 1726843750 | 48850 | 48800 | 48850 | 48800 | 6 |
| 474 | 20240307 | 115800 | 1726550750 | 48900 | 48850 | 48900 | 48750 | 141 |
| 475 | 20240307 | 115700 | 1719660300 | 48850 | 48900 | 48900 | 48850 | 156 |
| 476 | 20240307 | 115600 | 1712039200 | 48850 | 48850 | 48900 | 48850 | 153 |
| 477 | 20240307 | 115500 | 1704565100 | 48850 | 48850 | 48900 | 48850 | 58 |
| 478 | 20240307 | 115400 | 1701729500 | 48900 | 48900 | 48900 | 48850 | 58 |
| 479 | 20240307 | 115300 | 1698893400 | 48850 | 48850 | 48900 | 48850 | 26 |
| 480 | 20240307 | 115200 | 1697622250 | 48900 | 48900 | 48900 | 48850 | 209 |
| 481 | 20240307 | 115100 | 1687403200 | 48900 | 48950 | 48950 | 48900 | 71 |
| 482 | 20240307 | 115000 | 1683928200 | 48900 | 48950 | 49000 | 48900 | 25 |
| 483 | 20240307 | 114900 | 1682703850 | 48950 | 48900 | 49000 | 48850 | 924 |
| 484 | 20240307 | 114800 | 1637491950 | 48850 | 48750 | 48850 | 48750 | 113 |
| 485 | 20240307 | 114700 | 1631972450 | 48850 | 48750 | 48850 | 48750 | 1005 |
| 486 | 20240307 | 114600 | 1582943100 | 48750 | 48700 | 48750 | 48700 | 31 |
| 487 | 20240307 | 114500 | 1581432500 | 48650 | 48700 | 48700 | 48650 | 111 |
| 488 | 20240307 | 114400 | 1576026900 | 48650 | 48700 | 48700 | 48600 | 330 |
| 489 | 20240307 | 114300 | 1559959100 | 48600 | 48650 | 48700 | 48600 | 283 |
| 490 | 20240307 | 114200 | 1546192850 | 48600 | 48700 | 48700 | 48600 | 117 |
| 491 | 20240307 | 114100 | 1540501200 | 48700 | 48700 | 48700 | 48650 | 56 |
| 492 | 20240307 | 114000 | 1537775350 | 48700 | 48700 | 48700 | 48650 | 90 |
| 493 | 20240307 | 113900 | 1533394100 | 48650 | 48700 | 48700 | 48650 | 70 |
| 494 | 20240307 | 113800 | 1529987650 | 48650 | 48700 | 48700 | 48600 | 67 |
| 495 | 20240307 | 113700 | 1526729250 | 48700 | 48700 | 48700 | 48650 | 84 |
| 496 | 20240307 | 113600 | 1522639800 | 48650 | 48700 | 48750 | 48650 | 125 |
| 497 | 20240307 | 113500 | 1516552950 | 48750 | 48700 | 48750 | 48700 | 134 |
| 498 | 20240307 | 113400 | 1510026550 | 48700 | 48800 | 48800 | 48700 | 211 |
| 499 | 20240307 | 113300 | 1499738200 | 48750 | 48750 | 48800 | 48750 | 34 |
| 500 | 20240307 | 113200 | 1498079550 | 48800 | 48700 | 48800 | 48700 | 26 |
| 501 | 20240307 | 113100 | 1496812650 | 48700 | 48700 | 48900 | 48700 | 1354 |
| 502 | 20240307 | 113000 | 1430730500 | 48750 | 48750 | 48750 | 48700 | 92 |
| 503 | 20240307 | 112900 | 1426246000 | 48700 | 48800 | 48800 | 48700 | 29 |
| 504 | 20240307 | 112800 | 1424831450 | 48700 | 48700 | 48750 | 48650 | 410 |
| 505 | 20240307 | 112700 | 1404854150 | 48700 | 48700 | 48700 | 48600 | 113 |
| 506 | 20240307 | 112600 | 1399355350 | 48700 | 48650 | 48700 | 48600 | 280 |
| 507 | 20240307 | 112500 | 1385731450 | 48700 | 48700 | 48750 | 48650 | 256 |
| 508 | 20240307 | 112400 | 1373272750 | 48800 | 48700 | 48800 | 48700 | 269 |
| 509 | 20240307 | 112300 | 1360161800 | 48750 | 48750 | 48800 | 48650 | 171 |
| 510 | 20240307 | 112200 | 1351820700 | 48750 | 48750 | 48800 | 48600 | 499 |
| 511 | 20240307 | 112100 | 1327532700 | 48750 | 48700 | 48800 | 48550 | 440 |
| 512 | 20240307 | 112000 | 1306109150 | 48650 | 48800 | 48800 | 48550 | 68 |
| 513 | 20240307 | 111900 | 1302792550 | 48550 | 48750 | 49000 | 48550 | 1970 |
| 514 | 20240307 | 111800 | 1206541350 | 48650 | 48600 | 48750 | 48550 | 414 |
| 515 | 20240307 | 111700 | 1186396650 | 48600 | 48650 | 48700 | 48550 | 320 |
| 516 | 20240307 | 111600 | 1170840250 | 48650 | 48650 | 48700 | 48650 | 140 |
| 517 | 20240307 | 111500 | 1164025700 | 48650 | 48750 | 48750 | 48650 | 185 |
| 518 | 20240307 | 111400 | 1155021100 | 48750 | 48750 | 48750 | 48700 | 202 |
| 519 | 20240307 | 111300 | 1145183150 | 48700 | 48700 | 48750 | 48700 | 149 |
| 520 | 20240307 | 111200 | 1137924050 | 48700 | 48750 | 48750 | 48700 | 112 |
| 521 | 20240307 | 111100 | 1132468600 | 48700 | 48800 | 48800 | 48700 | 89 |
| 522 | 20240307 | 111000 | 1128133600 | 48700 | 48800 | 48800 | 48700 | 32 |
| 523 | 20240307 | 110900 | 1126574250 | 48750 | 48800 | 48800 | 48750 | 257 |
| 524 | 20240307 | 110800 | 1114042950 | 48750 | 48800 | 48800 | 48750 | 125 |
| 525 | 20240307 | 110700 | 1107947950 | 48750 | 48750 | 48800 | 48750 | 65 |
| 526 | 20240307 | 110600 | 1104778350 | 48800 | 48750 | 48800 | 48750 | 138 |
| 527 | 20240307 | 110500 | 1098047800 | 48800 | 48800 | 48800 | 48750 | 52 |
| 528 | 20240307 | 110400 | 1095511750 | 48750 | 48750 | 48800 | 48750 | 59 |
| 529 | 20240307 | 110300 | 1092634250 | 48750 | 48750 | 48800 | 48750 | 69 |
| 530 | 20240307 | 110200 | 1089269300 | 48800 | 48750 | 48800 | 48750 | 103 |
| 531 | 20240307 | 110100 | 1084244550 | 48800 | 48850 | 48850 | 48800 | 164 |
| 532 | 20240307 | 110000 | 1076240250 | 48850 | 48800 | 48850 | 48800 | 27 |
| 533 | 20240307 | 105900 | 1074922100 | 48850 | 48900 | 48900 | 48800 | 168 |
| 534 | 20240307 | 105800 | 1066716000 | 48900 | 48850 | 48900 | 48850 | 58 |
| 535 | 20240307 | 105700 | 1063882350 | 48850 | 48900 | 48900 | 48850 | 172 |
| 536 | 20240307 | 105600 | 1055478500 | 48850 | 48900 | 48900 | 48800 | 47 |
| 537 | 20240307 | 105500 | 1053181350 | 48900 | 48800 | 48900 | 48800 | 68 |
| 538 | 20240307 | 105400 | 1049858050 | 48800 | 48950 | 48950 | 48800 | 238 |
| 539 | 20240307 | 105300 | 1038217350 | 48900 | 48900 | 49000 | 48900 | 61 |
| 540 | 20240307 | 105200 | 1035230450 | 48950 | 48950 | 49000 | 48900 | 101 |
| 541 | 20240307 | 105100 | 1030286850 | 48900 | 48900 | 48950 | 48900 | 133 |
| 542 | 20240307 | 105000 | 1023781150 | 48850 | 48850 | 48900 | 48850 | 62 |
| 543 | 20240307 | 104900 | 1020750750 | 48900 | 48950 | 48950 | 48850 | 59 |
| 544 | 20240307 | 104800 | 1017865800 | 48900 | 48900 | 48900 | 48850 | 114 |
| 545 | 20240307 | 104700 | 1012292050 | 48850 | 48900 | 48900 | 48850 | 46 |
| 546 | 20240307 | 104600 | 1010043350 | 48900 | 48950 | 48950 | 48850 | 37 |
| 547 | 20240307 | 104500 | 1008235050 | 48850 | 48950 | 48950 | 48850 | 78 |
| 548 | 20240307 | 104400 | 1004417450 | 48950 | 48850 | 48950 | 48850 | 132 |
| 549 | 20240307 | 104300 | 997964450 | 48800 | 48850 | 48850 | 48800 | 80 |
| 550 | 20240307 | 104200 | 994056900 | 48800 | 48800 | 48850 | 48750 | 39 |
| 551 | 20240307 | 104100 | 992152000 | 48750 | 48800 | 48900 | 48750 | 315 |
| 552 | 20240307 | 104000 | 976777150 | 48800 | 48850 | 48900 | 48800 | 280 |
| 553 | 20240307 | 103900 | 963099350 | 48900 | 48900 | 48900 | 48800 | 69 |
| 554 | 20240307 | 103800 | 959729300 | 48900 | 48800 | 48900 | 48800 | 92 |
| 555 | 20240307 | 103700 | 955236150 | 48850 | 48850 | 48900 | 48800 | 154 |
| 556 | 20240307 | 103600 | 947713850 | 48850 | 48850 | 48900 | 48850 | 135 |
| 557 | 20240307 | 103500 | 941117500 | 48850 | 48900 | 48900 | 48850 | 69 |
| 558 | 20240307 | 103400 | 937743600 | 48900 | 48900 | 48900 | 48850 | 278 |
| 559 | 20240307 | 103300 | 924150100 | 48900 | 48850 | 48900 | 48850 | 111 |
| 560 | 20240307 | 103200 | 918723900 | 48900 | 48800 | 48900 | 48800 | 210 |
| 561 | 20240307 | 103100 | 908462350 | 48800 | 48850 | 48850 | 48800 | 271 |
| 562 | 20240307 | 103000 | 895235050 | 48850 | 48850 | 48850 | 48800 | 54 |
| 563 | 20240307 | 102900 | 892598050 | 48850 | 48700 | 48850 | 48700 | 194 |
| 564 | 20240307 | 102800 | 883136400 | 48700 | 48750 | 48800 | 48700 | 149 |
| 565 | 20240307 | 102700 | 875872600 | 48700 | 48850 | 48850 | 48650 | 761 |
| 566 | 20240307 | 102600 | 838800900 | 48650 | 48800 | 48850 | 48650 | 781 |
| 567 | 20240307 | 102500 | 800743200 | 48800 | 48750 | 48800 | 48650 | 1260 |
| 568 | 20240307 | 102400 | 739355800 | 48750 | 48750 | 48900 | 48750 | 126 |
| 569 | 20240307 | 102300 | 733207950 | 48750 | 48800 | 48850 | 48700 | 1128 |
| 570 | 20240307 | 102200 | 678193200 | 49000 | 49000 | 49000 | 48850 | 639 |
| 571 | 20240307 | 102100 | 646947750 | 48900 | 48950 | 49100 | 48850 | 190 |
| 572 | 20240307 | 102000 | 637639950 | 48950 | 49000 | 49050 | 48950 | 122 |
| 573 | 20240307 | 101900 | 631660550 | 49050 | 48900 | 49050 | 48900 | 36 |
| 574 | 20240307 | 101800 | 629895650 | 48900 | 49000 | 49050 | 48900 | 232 |
| 575 | 20240307 | 101700 | 618522900 | 49050 | 49050 | 49050 | 48850 | 274 |
| 576 | 20240307 | 101600 | 605103800 | 49050 | 49000 | 49050 | 49000 | 168 |
| 577 | 20240307 | 101500 | 596864650 | 49050 | 49000 | 49050 | 49000 | 21 |
| 578 | 20240307 | 101400 | 595835100 | 48950 | 49050 | 49050 | 48950 | 142 |
| 579 | 20240307 | 101300 | 588876000 | 48900 | 49050 | 49050 | 48900 | 123 |
| 580 | 20240307 | 101200 | 582860850 | 48950 | 49000 | 49050 | 48950 | 149 |
| 581 | 20240307 | 101100 | 575560950 | 49000 | 49000 | 49050 | 48950 | 138 |
| 582 | 20240307 | 101000 | 568799500 | 49050 | 49050 | 49050 | 49050 | 70 |
| 583 | 20240307 | 100900 | 565366000 | 48950 | 49000 | 49050 | 48950 | 150 |
| 584 | 20240307 | 100800 | 558016800 | 48950 | 48950 | 49050 | 48950 | 35 |
| 585 | 20240307 | 100700 | 556301300 | 48950 | 48950 | 49050 | 48950 | 97 |
| 586 | 20240307 | 100600 | 551549350 | 48950 | 48950 | 48950 | 48950 | 5 |
| 587 | 20240307 | 100500 | 551304600 | 48900 | 49000 | 49000 | 48900 | 152 |
| 588 | 20240307 | 100400 | 543860700 | 49000 | 49000 | 49000 | 49000 | 4 |
| 589 | 20240307 | 100300 | 543664700 | 49050 | 49000 | 49050 | 49000 | 46 |
| 590 | 20240307 | 100200 | 541408550 | 49000 | 49000 | 49000 | 49000 | 5 |
| 591 | 20240307 | 100100 | 541163550 | 48950 | 48950 | 48950 | 48950 | 39 |
| 592 | 20240307 | 100000 | 539254500 | 49050 | 48900 | 49050 | 48900 | 158 |
| 593 | 20240307 | 095900 | 531513900 | 48900 | 48950 | 49000 | 48900 | 164 |
| 594 | 20240307 | 095800 | 523481050 | 48900 | 49050 | 49050 | 48900 | 223 |
| 595 | 20240307 | 095700 | 512546950 | 49050 | 49100 | 49100 | 49000 | 153 |
| 596 | 20240307 | 095600 | 505041900 | 49000 | 49100 | 49100 | 49000 | 97 |
| 597 | 20240307 | 095500 | 500280800 | 49000 | 49000 | 49000 | 49000 | 5 |
| 598 | 20240307 | 095400 | 500035800 | 49050 | 49000 | 49050 | 49000 | 17 |
| 599 | 20240307 | 095300 | 499202100 | 49000 | 48900 | 49000 | 48900 | 15 |
| 600 | 20240307 | 095200 | 498467400 | 48900 | 49000 | 49000 | 48900 | 152 |
| 601 | 20240307 | 095100 | 491021500 | 49050 | 49050 | 49050 | 49050 | 125 |
| 602 | 20240307 | 095000 | 484890250 | 49000 | 49000 | 49050 | 49000 | 123 |
| 603 | 20240307 | 094900 | 478860000 | 49050 | 49050 | 49050 | 49000 | 45 |
| 604 | 20240307 | 094800 | 476652800 | 49050 | 49050 | 49050 | 49050 | 5 |
| 605 | 20240307 | 094700 | 476407550 | 49000 | 49150 | 49250 | 49000 | 408 |
| 606 | 20240307 | 094600 | 456356950 | 49200 | 49400 | 49400 | 49200 | 343 |
| 607 | 20240307 | 094500 | 439452950 | 49400 | 49300 | 49400 | 49250 | 84 |
| 608 | 20240307 | 094400 | 435308950 | 49300 | 49250 | 49300 | 49250 | 8 |
| 609 | 20240307 | 094300 | 434914600 | 49250 | 49250 | 49250 | 49200 | 716 |
| 610 | 20240307 | 094200 | 399657800 | 49250 | 49400 | 49450 | 49250 | 394 |
| 611 | 20240307 | 094100 | 380203650 | 49400 | 49100 | 49400 | 49100 | 1660 |
| 612 | 20240307 | 094000 | 298438700 | 49150 | 49150 | 49150 | 49150 | 30 |
| 613 | 20240307 | 093900 | 296964200 | 49100 | 49150 | 49150 | 49050 | 97 |
| 614 | 20240307 | 093800 | 292197100 | 49050 | 49150 | 49150 | 49050 | 47 |
| 615 | 20240307 | 093700 | 289887700 | 49050 | 49200 | 49200 | 48950 | 41 |
| 616 | 20240307 | 093600 | 287872200 | 48900 | 49150 | 49200 | 48850 | 106 |
| 617 | 20240307 | 093500 | 282671150 | 48850 | 49150 | 49150 | 48850 | 20 |
| 618 | 20240307 | 093400 | 281688450 | 48850 | 49050 | 49150 | 48850 | 1175 |
| 619 | 20240307 | 093300 | 224269700 | 48850 | 48850 | 48850 | 48850 | 6 |
| 620 | 20240307 | 093200 | 223976600 | 48850 | 48900 | 49100 | 48850 | 68 |
| 621 | 20240307 | 093100 | 220643300 | 48800 | 49100 | 49100 | 48800 | 166 |
| 622 | 20240307 | 093000 | 212521200 | 48850 | 49000 | 49100 | 48850 | 163 |
| 623 | 20240307 | 092900 | 204545600 | 49000 | 49150 | 49150 | 49000 | 190 |
| 624 | 20240307 | 092800 | 195218800 | 48950 | 49200 | 49200 | 48950 | 318 |
| 625 | 20240307 | 092700 | 179590950 | 49150 | 49100 | 49150 | 48900 | 419 |
| 626 | 20240307 | 092600 | 159021100 | 48900 | 48850 | 49100 | 48850 | 110 |
| 627 | 20240307 | 092500 | 153638100 | 48850 | 49050 | 49100 | 48850 | 89 |
| 628 | 20240307 | 092400 | 149271500 | 48850 | 49050 | 49050 | 48850 | 34 |
| 629 | 20240307 | 092300 | 147604200 | 48850 | 48850 | 49050 | 48850 | 140 |
| 630 | 20240307 | 092200 | 140760600 | 48850 | 49050 | 49050 | 48850 | 152 |
| 631 | 20240307 | 092100 | 133307200 | 49050 | 48900 | 49050 | 48850 | 95 |
| 632 | 20240307 | 092000 | 128659950 | 48900 | 48900 | 49050 | 48900 | 35 |
| 633 | 20240307 | 091900 | 126944550 | 48900 | 48900 | 49050 | 48900 | 44 |
| 634 | 20240307 | 091800 | 124789950 | 48900 | 49050 | 49050 | 48900 | 136 |
| 635 | 20240307 | 091700 | 118135650 | 49050 | 49050 | 49050 | 49050 | 18 |
| 636 | 20240307 | 091600 | 117252750 | 49000 | 49000 | 49000 | 48900 | 37 |
| 637 | 20240307 | 091500 | 115439850 | 49000 | 48900 | 49050 | 48900 | 33 |
| 638 | 20240307 | 091400 | 113822350 | 48850 | 48850 | 48850 | 48850 | 69 |
| 639 | 20240307 | 091300 | 110451700 | 49100 | 48850 | 49100 | 48850 | 88 |
| 640 | 20240307 | 091200 | 106149900 | 48800 | 48800 | 49100 | 48800 | 32 |
| 641 | 20240307 | 091100 | 104580800 | 49100 | 48800 | 49100 | 48800 | 42 |
| 642 | 20240307 | 091000 | 102519800 | 49000 | 48850 | 49000 | 48800 | 160 |
| 643 | 20240307 | 090900 | 94704050 | 49000 | 48850 | 49000 | 48850 | 48 |
| 644 | 20240307 | 090800 | 92353250 | 48850 | 49100 | 49100 | 48850 | 75 |
| 645 | 20240307 | 090700 | 88676000 | 49100 | 49150 | 49350 | 49100 | 87 |
| 646 | 20240307 | 090600 | 84394550 | 49150 | 49300 | 49350 | 49150 | 70 |
| 647 | 20240307 | 090500 | 80941400 | 49150 | 49150 | 49150 | 49150 | 23 |
| 648 | 20240307 | 090400 | 79810950 | 49250 | 49300 | 49300 | 48900 | 315 |
| 649 | 20240307 | 090300 | 64307400 | 49250 | 49150 | 49300 | 49050 | 162 |
| 650 | 20240307 | 090200 | 56336050 | 49150 | 49150 | 49250 | 48950 | 218 |
| 651 | 20240307 | 090100 | 45622050 | 49150 | 49100 | 49400 | 49050 | 535 |
| 652 | 20240307 | 090000 | 19283700 | 49100 | 49250 | 49250 | 48800 | 392 |