35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 195300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 3 | 20240306 | 195200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240306 | 195100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240306 | 195000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240306 | 194900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240306 | 194800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240306 | 194700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240306 | 194600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240306 | 194500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240306 | 194400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240306 | 194300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240306 | 194200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240306 | 194100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240306 | 194000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240306 | 193900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240306 | 193800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240306 | 193700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240306 | 193600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240306 | 193500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240306 | 193400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240306 | 193300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240306 | 193200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240306 | 193100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240306 | 193000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240306 | 192900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240306 | 192800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240306 | 192700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240306 | 192600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240306 | 192500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240306 | 192400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240306 | 192300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 33 | 20240306 | 192200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240306 | 192100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240306 | 192000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240306 | 191900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240306 | 191800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240306 | 191700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240306 | 191600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240306 | 191500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240306 | 191400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240306 | 191300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240306 | 191200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240306 | 191100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240306 | 191000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240306 | 190900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240306 | 190800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240306 | 190700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240306 | 190600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240306 | 190500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240306 | 190400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240306 | 190300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240306 | 190200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240306 | 190100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240306 | 190000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240306 | 185900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240306 | 185800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240306 | 185700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240306 | 185600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240306 | 185500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240306 | 185400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240306 | 185300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 63 | 20240306 | 185200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240306 | 185100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240306 | 185000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240306 | 184900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240306 | 184800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240306 | 184700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240306 | 184600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240306 | 184500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240306 | 184400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240306 | 184300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240306 | 184200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240306 | 184100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240306 | 184000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240306 | 183900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240306 | 183800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240306 | 183700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240306 | 183600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240306 | 183500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240306 | 183400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240306 | 183300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240306 | 183200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240306 | 183100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240306 | 183000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240306 | 182900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240306 | 182800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240306 | 182700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240306 | 182600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240306 | 182500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240306 | 182400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240306 | 182300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 93 | 20240306 | 182200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240306 | 182100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240306 | 182000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240306 | 181900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240306 | 181800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240306 | 181700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240306 | 181600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240306 | 181500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240306 | 181400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240306 | 181300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240306 | 181200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240306 | 181100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240306 | 181000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240306 | 180900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240306 | 180800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240306 | 180700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240306 | 180600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240306 | 180500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240306 | 180400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240306 | 180300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240306 | 180200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240306 | 180100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240306 | 180000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240306 | 175900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240306 | 175800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240306 | 175700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240306 | 175600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240306 | 175500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240306 | 175400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240306 | 175300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 123 | 20240306 | 175200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240306 | 175100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240306 | 175000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240306 | 174900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240306 | 174800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240306 | 174700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240306 | 174600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240306 | 174500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240306 | 174400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240306 | 174300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240306 | 174200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240306 | 174100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240306 | 174000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240306 | 173900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240306 | 173800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240306 | 173700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240306 | 173600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240306 | 173500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240306 | 173400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240306 | 173300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240306 | 173200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240306 | 173100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240306 | 173000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240306 | 172900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240306 | 172800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240306 | 172700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240306 | 172600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240306 | 172500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240306 | 172400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240306 | 172300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 153 | 20240306 | 172200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240306 | 172100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240306 | 172000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240306 | 171900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240306 | 171800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240306 | 171700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240306 | 171600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240306 | 171500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240306 | 171400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240306 | 171300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240306 | 171200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240306 | 171100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240306 | 171000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240306 | 170900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240306 | 170800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240306 | 170700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240306 | 170600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240306 | 170500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240306 | 170400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240306 | 170300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240306 | 170200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240306 | 170100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240306 | 170000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240306 | 165900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240306 | 165800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240306 | 165700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240306 | 165600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240306 | 165500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240306 | 165400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240306 | 165300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 183 | 20240306 | 165200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20240306 | 165100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20240306 | 165000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20240306 | 164900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20240306 | 164800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20240306 | 164700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20240306 | 164600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20240306 | 164500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20240306 | 164400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20240306 | 164300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20240306 | 164200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20240306 | 164100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20240306 | 164000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20240306 | 163900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20240306 | 163800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20240306 | 163700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20240306 | 163600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20240306 | 163500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20240306 | 163400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20240306 | 163300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20240306 | 163200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20240306 | 163100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20240306 | 163000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20240306 | 162900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20240306 | 162800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20240306 | 162700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20240306 | 162600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20240306 | 162500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20240306 | 162400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20240306 | 162300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 213 | 20240306 | 162200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20240306 | 162100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20240306 | 162000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20240306 | 161900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20240306 | 161800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20240306 | 161700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20240306 | 161600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20240306 | 161500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20240306 | 161400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20240306 | 161300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20240306 | 161200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20240306 | 161100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20240306 | 161000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20240306 | 160900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20240306 | 160800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20240306 | 160700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20240306 | 160600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20240306 | 160500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20240306 | 160400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20240306 | 160300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20240306 | 160200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20240306 | 160100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20240306 | 160000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20240306 | 155900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20240306 | 155800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20240306 | 155700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20240306 | 155600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20240306 | 155500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20240306 | 155400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20240306 | 155300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 243 | 20240306 | 155200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20240306 | 155100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20240306 | 155000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20240306 | 154900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20240306 | 154800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20240306 | 154700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 249 | 20240306 | 154600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20240306 | 154500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20240306 | 154400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20240306 | 154300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20240306 | 154200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20240306 | 154100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20240306 | 154000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20240306 | 153900 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 257 | 20240306 | 153800 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20240306 | 153700 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20240306 | 153600 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 260 | 20240306 | 153500 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 261 | 20240306 | 153400 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 262 | 20240306 | 153300 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 263 | 20240306 | 153200 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 264 | 20240306 | 153100 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 265 | 20240306 | 153000 | 7027000050 | 22650 | 22650 | 22650 | 22650 | 8243 |
| 266 | 20240306 | 152900 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20240306 | 152800 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 268 | 20240306 | 152700 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 269 | 20240306 | 152600 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 270 | 20240306 | 152500 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 271 | 20240306 | 152400 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 272 | 20240306 | 152300 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 273 | 20240306 | 152200 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 274 | 20240306 | 152100 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 275 | 20240306 | 152000 | 6840296100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 276 | 20240306 | 151900 | 6840296100 | 22500 | 22500 | 22600 | 22500 | 604 |
| 277 | 20240306 | 151800 | 6826673900 | 22550 | 22550 | 22600 | 22500 | 4676 |
| 278 | 20240306 | 151700 | 6721158850 | 22500 | 22500 | 22550 | 22500 | 696 |
| 279 | 20240306 | 151600 | 6705477600 | 22550 | 22550 | 22600 | 22500 | 1405 |
| 280 | 20240306 | 151500 | 6673820200 | 22550 | 22550 | 22600 | 22500 | 1829 |
| 281 | 20240306 | 151400 | 6632575400 | 22550 | 22550 | 22550 | 22500 | 1594 |
| 282 | 20240306 | 151300 | 6596631650 | 22550 | 22550 | 22550 | 22500 | 439 |
| 283 | 20240306 | 151200 | 6586734200 | 22550 | 22600 | 22600 | 22500 | 1032 |
| 284 | 20240306 | 151100 | 6563460650 | 22600 | 22600 | 22600 | 22550 | 278 |
| 285 | 20240306 | 151000 | 6557182950 | 22600 | 22550 | 22600 | 22550 | 1256 |
| 286 | 20240306 | 150900 | 6528808450 | 22550 | 22550 | 22600 | 22550 | 1012 |
| 287 | 20240306 | 150800 | 6505984100 | 22500 | 22550 | 22550 | 22500 | 873 |
| 288 | 20240306 | 150700 | 6486298900 | 22500 | 22500 | 22550 | 22500 | 1048 |
| 289 | 20240306 | 150600 | 6462667950 | 22550 | 22500 | 22550 | 22500 | 1461 |
| 290 | 20240306 | 150500 | 6429728400 | 22550 | 22550 | 22550 | 22500 | 655 |
| 291 | 20240306 | 150400 | 6414962250 | 22500 | 22500 | 22550 | 22500 | 1583 |
| 292 | 20240306 | 150300 | 6379272050 | 22500 | 22450 | 22550 | 22450 | 5285 |
| 293 | 20240306 | 150200 | 6260259400 | 22500 | 22450 | 22500 | 22450 | 523 |
| 294 | 20240306 | 150100 | 6248507800 | 22450 | 22400 | 22450 | 22400 | 1236 |
| 295 | 20240306 | 150000 | 6220765550 | 22400 | 22450 | 22450 | 22400 | 310 |
| 296 | 20240306 | 145900 | 6213807800 | 22450 | 22500 | 22500 | 22400 | 1003 |
| 297 | 20240306 | 145800 | 6191285750 | 22450 | 22500 | 22500 | 22450 | 266 |
| 298 | 20240306 | 145700 | 6185304950 | 22450 | 22500 | 22500 | 22450 | 548 |
| 299 | 20240306 | 145600 | 6172978950 | 22500 | 22500 | 22500 | 22400 | 1137 |
| 300 | 20240306 | 145500 | 6147399400 | 22400 | 22400 | 22450 | 22400 | 2650 |
| 301 | 20240306 | 145400 | 6087937250 | 22400 | 22450 | 22450 | 22400 | 1105 |
| 302 | 20240306 | 145300 | 6063132450 | 22400 | 22450 | 22450 | 22400 | 205 |
| 303 | 20240306 | 145200 | 6058532950 | 22450 | 22400 | 22450 | 22400 | 372 |
| 304 | 20240306 | 145100 | 6050189800 | 22400 | 22400 | 22400 | 22350 | 1494 |
| 305 | 20240306 | 145000 | 6016726900 | 22400 | 22400 | 22400 | 22350 | 344 |
| 306 | 20240306 | 144900 | 6009024400 | 22400 | 22400 | 22450 | 22350 | 491 |
| 307 | 20240306 | 144800 | 5998021700 | 22400 | 22450 | 22450 | 22350 | 1586 |
| 308 | 20240306 | 144700 | 5962493100 | 22400 | 22400 | 22450 | 22350 | 2354 |
| 309 | 20240306 | 144600 | 5909764500 | 22400 | 22400 | 22400 | 22350 | 242 |
| 310 | 20240306 | 144500 | 5904349000 | 22400 | 22350 | 22400 | 22350 | 784 |
| 311 | 20240306 | 144400 | 5886797250 | 22400 | 22350 | 22400 | 22350 | 349 |
| 312 | 20240306 | 144300 | 5878988050 | 22400 | 22350 | 22400 | 22350 | 800 |
| 313 | 20240306 | 144200 | 5861068550 | 22350 | 22350 | 22400 | 22350 | 613 |
| 314 | 20240306 | 144100 | 5847348750 | 22350 | 22350 | 22400 | 22350 | 508 |
| 315 | 20240306 | 144000 | 5835989900 | 22400 | 22350 | 22400 | 22350 | 2232 |
| 316 | 20240306 | 143900 | 5786086250 | 22350 | 22350 | 22400 | 22350 | 534 |
| 317 | 20240306 | 143800 | 5774129600 | 22400 | 22350 | 22400 | 22350 | 954 |
| 318 | 20240306 | 143700 | 5752768850 | 22350 | 22350 | 22400 | 22300 | 1216 |
| 319 | 20240306 | 143600 | 5725589900 | 22350 | 22350 | 22350 | 22300 | 1735 |
| 320 | 20240306 | 143500 | 5686814600 | 22300 | 22350 | 22350 | 22300 | 600 |
| 321 | 20240306 | 143400 | 5673412950 | 22350 | 22300 | 22350 | 22300 | 465 |
| 322 | 20240306 | 143300 | 5663023650 | 22350 | 22300 | 22350 | 22300 | 809 |
| 323 | 20240306 | 143200 | 5644951650 | 22350 | 22300 | 22350 | 22300 | 3210 |
| 324 | 20240306 | 143100 | 5573358900 | 22250 | 22250 | 22300 | 22200 | 1318 |
| 325 | 20240306 | 143000 | 5544025550 | 22200 | 22200 | 22250 | 22200 | 470 |
| 326 | 20240306 | 142900 | 5533571900 | 22200 | 22200 | 22250 | 22150 | 205 |
| 327 | 20240306 | 142800 | 5529012950 | 22250 | 22200 | 22250 | 22200 | 229 |
| 328 | 20240306 | 142700 | 5523919150 | 22200 | 22200 | 22250 | 22200 | 1231 |
| 329 | 20240306 | 142600 | 5496535500 | 22150 | 22200 | 22200 | 22150 | 236 |
| 330 | 20240306 | 142500 | 5491298000 | 22150 | 22200 | 22200 | 22150 | 115 |
| 331 | 20240306 | 142400 | 5488745350 | 22250 | 22200 | 22250 | 22200 | 379 |
| 332 | 20240306 | 142300 | 5480320550 | 22200 | 22150 | 22250 | 22150 | 377 |
| 333 | 20240306 | 142200 | 5471948050 | 22200 | 22200 | 22250 | 22150 | 183 |
| 334 | 20240306 | 142100 | 5467879400 | 22150 | 22200 | 22250 | 22150 | 262 |
| 335 | 20240306 | 142000 | 5462062450 | 22150 | 22200 | 22200 | 22100 | 386 |
| 336 | 20240306 | 141900 | 5453494700 | 22200 | 22100 | 22200 | 22100 | 232 |
| 337 | 20240306 | 141800 | 5448351700 | 22100 | 22150 | 22200 | 22100 | 668 |
| 338 | 20240306 | 141700 | 5433577550 | 22150 | 22150 | 22150 | 22100 | 1393 |
| 339 | 20240306 | 141600 | 5402723850 | 22150 | 22100 | 22150 | 22100 | 709 |
| 340 | 20240306 | 141500 | 5387045000 | 22100 | 22100 | 22150 | 22100 | 137 |
| 341 | 20240306 | 141400 | 5384012300 | 22150 | 22050 | 22150 | 22050 | 837 |
| 342 | 20240306 | 141300 | 5365525800 | 22050 | 22050 | 22100 | 22050 | 139 |
| 343 | 20240306 | 141200 | 5362455750 | 22100 | 22100 | 22100 | 22050 | 685 |
| 344 | 20240306 | 141100 | 5347332700 | 22100 | 22050 | 22100 | 22000 | 978 |
| 345 | 20240306 | 141000 | 5325775250 | 22000 | 22000 | 22050 | 22000 | 163 |
| 346 | 20240306 | 140900 | 5322184250 | 22000 | 22050 | 22100 | 21950 | 276 |
| 347 | 20240306 | 140800 | 5316100250 | 21950 | 21950 | 22050 | 21950 | 967 |
| 348 | 20240306 | 140700 | 5294819650 | 22000 | 22000 | 22000 | 21950 | 268 |
| 349 | 20240306 | 140600 | 5288924100 | 22000 | 21950 | 22000 | 21950 | 168 |
| 350 | 20240306 | 140500 | 5285231200 | 22000 | 22000 | 22000 | 21900 | 202 |
| 351 | 20240306 | 140400 | 5280797800 | 21900 | 21950 | 21950 | 21900 | 193 |
| 352 | 20240306 | 140300 | 5276570500 | 21950 | 21950 | 22000 | 21950 | 1493 |
| 353 | 20240306 | 140200 | 5243799000 | 21950 | 22000 | 22000 | 21950 | 224 |
| 354 | 20240306 | 140100 | 5238872600 | 22000 | 21950 | 22000 | 21950 | 44 |
| 355 | 20240306 | 140000 | 5237906000 | 22000 | 21900 | 22000 | 21900 | 154 |
| 356 | 20240306 | 135900 | 5234525100 | 21900 | 21900 | 21950 | 21900 | 983 |
| 357 | 20240306 | 135800 | 5212970950 | 21900 | 21900 | 21950 | 21900 | 112 |
| 358 | 20240306 | 135700 | 5210518100 | 21900 | 21950 | 21950 | 21900 | 47 |
| 359 | 20240306 | 135600 | 5209488650 | 21900 | 21900 | 21950 | 21900 | 66 |
| 360 | 20240306 | 135500 | 5208043200 | 21900 | 21900 | 21900 | 21850 | 810 |
| 361 | 20240306 | 135400 | 5190315450 | 21850 | 21900 | 21900 | 21850 | 480 |
| 362 | 20240306 | 135300 | 5179814650 | 21900 | 21900 | 21950 | 21900 | 809 |
| 363 | 20240306 | 135200 | 5162089800 | 21950 | 21950 | 21950 | 21900 | 331 |
| 364 | 20240306 | 135100 | 5154826100 | 21950 | 21950 | 21950 | 21950 | 11 |
| 365 | 20240306 | 135000 | 5154584650 | 22000 | 21900 | 22000 | 21900 | 98 |
| 366 | 20240306 | 134900 | 5152432050 | 21900 | 21900 | 21950 | 21900 | 72 |
| 367 | 20240306 | 134800 | 5150854500 | 21900 | 21950 | 21950 | 21900 | 919 |
| 368 | 20240306 | 134700 | 5130694600 | 22000 | 22000 | 22000 | 21900 | 1175 |
| 369 | 20240306 | 134600 | 5104895150 | 21900 | 21950 | 21950 | 21900 | 636 |
| 370 | 20240306 | 134500 | 5090966400 | 21900 | 21900 | 21950 | 21900 | 2437 |
| 371 | 20240306 | 134400 | 5037540700 | 21900 | 21950 | 21950 | 21900 | 237 |
| 372 | 20240306 | 134300 | 5032340050 | 21900 | 21950 | 21950 | 21900 | 1271 |
| 373 | 20240306 | 134200 | 5004501350 | 21950 | 21950 | 21950 | 21950 | 22 |
| 374 | 20240306 | 134100 | 5004018450 | 21950 | 21950 | 22000 | 21950 | 115 |
| 375 | 20240306 | 134000 | 5001493950 | 22000 | 21950 | 22000 | 21950 | 245 |
| 376 | 20240306 | 133900 | 4996107100 | 21950 | 21950 | 22000 | 21950 | 379 |
| 377 | 20240306 | 133800 | 4987772450 | 21950 | 21950 | 22000 | 21950 | 825 |
| 378 | 20240306 | 133700 | 4969663200 | 21950 | 21950 | 22000 | 21950 | 701 |
| 379 | 20240306 | 133600 | 4954267900 | 22000 | 22000 | 22000 | 21950 | 101 |
| 380 | 20240306 | 133500 | 4952050550 | 21950 | 21950 | 22000 | 21950 | 118 |
| 381 | 20240306 | 133400 | 4949460400 | 21950 | 21950 | 22000 | 21950 | 1537 |
| 382 | 20240306 | 133300 | 4915703850 | 22000 | 22000 | 22000 | 21950 | 1141 |
| 383 | 20240306 | 133200 | 4890613250 | 22000 | 22100 | 22100 | 21800 | 19243 |
| 384 | 20240306 | 133100 | 4468971850 | 22100 | 22100 | 22100 | 22050 | 265 |
| 385 | 20240306 | 133000 | 4463120500 | 22100 | 22100 | 22100 | 22050 | 541 |
| 386 | 20240306 | 132900 | 4451167900 | 22150 | 22150 | 22150 | 22100 | 555 |
| 387 | 20240306 | 132800 | 4438902050 | 22150 | 22100 | 22150 | 22100 | 373 |
| 388 | 20240306 | 132700 | 4430651650 | 22100 | 22100 | 22150 | 22100 | 2379 |
| 389 | 20240306 | 132600 | 4378074250 | 22100 | 22150 | 22150 | 22100 | 16 |
| 390 | 20240306 | 132500 | 4377720600 | 22150 | 22150 | 22150 | 22100 | 335 |
| 391 | 20240306 | 132400 | 4370302650 | 22150 | 22100 | 22200 | 22100 | 526 |
| 392 | 20240306 | 132300 | 4358670850 | 22100 | 22150 | 22200 | 22100 | 1285 |
| 393 | 20240306 | 132200 | 4330222600 | 22150 | 22150 | 22200 | 22150 | 563 |
| 394 | 20240306 | 132100 | 4317742250 | 22150 | 22150 | 22200 | 22150 | 149 |
| 395 | 20240306 | 132000 | 4314440900 | 22150 | 22150 | 22200 | 22150 | 550 |
| 396 | 20240306 | 131900 | 4302255250 | 22150 | 22200 | 22200 | 22150 | 191 |
| 397 | 20240306 | 131800 | 4298015800 | 22150 | 22150 | 22150 | 22150 | 268 |
| 398 | 20240306 | 131700 | 4292079600 | 22150 | 22150 | 22200 | 22150 | 261 |
| 399 | 20240306 | 131600 | 4286298400 | 22150 | 22150 | 22200 | 22150 | 181 |
| 400 | 20240306 | 131500 | 4282280850 | 22150 | 22150 | 22200 | 22150 | 147 |
| 401 | 20240306 | 131400 | 4279024500 | 22150 | 22150 | 22200 | 22150 | 1564 |
| 402 | 20240306 | 131300 | 4244380750 | 22200 | 22200 | 22200 | 22150 | 198 |
| 403 | 20240306 | 131200 | 4239985300 | 22200 | 22200 | 22200 | 22150 | 480 |
| 404 | 20240306 | 131100 | 4229330050 | 22250 | 22200 | 22250 | 22200 | 1156 |
| 405 | 20240306 | 131000 | 4203664650 | 22200 | 22250 | 22250 | 22200 | 856 |
| 406 | 20240306 | 130900 | 4184650950 | 22200 | 22250 | 22250 | 22200 | 51 |
| 407 | 20240306 | 130800 | 4183516250 | 22200 | 22250 | 22250 | 22200 | 161 |
| 408 | 20240306 | 130700 | 4179934900 | 22300 | 22300 | 22300 | 22300 | 149 |
| 409 | 20240306 | 130600 | 4176612200 | 22250 | 22300 | 22300 | 22250 | 42 |
| 410 | 20240306 | 130500 | 4175676500 | 22300 | 22250 | 22300 | 22250 | 18 |
| 411 | 20240306 | 130400 | 4175275950 | 22300 | 22250 | 22300 | 22250 | 164 |
| 412 | 20240306 | 130300 | 4171618900 | 22300 | 22300 | 22300 | 22250 | 20 |
| 413 | 20240306 | 130200 | 4171173650 | 22250 | 22300 | 22300 | 22250 | 2202 |
| 414 | 20240306 | 130100 | 4122178650 | 22250 | 22300 | 22300 | 22250 | 219 |
| 415 | 20240306 | 130000 | 4117295850 | 22250 | 22250 | 22250 | 22250 | 1 |
| 416 | 20240306 | 125900 | 4117273600 | 22300 | 22250 | 22300 | 22250 | 45 |
| 417 | 20240306 | 125800 | 4116272100 | 22300 | 22300 | 22300 | 22300 | 27 |
| 418 | 20240306 | 125700 | 4115670000 | 22300 | 22250 | 22300 | 22250 | 193 |
| 419 | 20240306 | 125600 | 4111366850 | 22300 | 22300 | 22300 | 22250 | 584 |
| 420 | 20240306 | 125500 | 4098344600 | 22350 | 22300 | 22350 | 22300 | 1371 |
| 421 | 20240306 | 125400 | 4067770750 | 22300 | 22300 | 22350 | 22300 | 889 |
| 422 | 20240306 | 125300 | 4047946000 | 22300 | 22350 | 22350 | 22300 | 322 |
| 423 | 20240306 | 125200 | 4040752800 | 22350 | 22300 | 22350 | 22300 | 354 |
| 424 | 20240306 | 125100 | 4032858550 | 22350 | 22300 | 22350 | 22300 | 687 |
| 425 | 20240306 | 125000 | 4017529100 | 22350 | 22350 | 22350 | 22350 | 34 |
| 426 | 20240306 | 124900 | 4016769200 | 22300 | 22350 | 22350 | 22300 | 169 |
| 427 | 20240306 | 124800 | 4013000400 | 22350 | 22300 | 22350 | 22250 | 299 |
| 428 | 20240306 | 124700 | 4006329100 | 22250 | 22300 | 22300 | 22250 | 55 |
| 429 | 20240306 | 124600 | 4005102650 | 22300 | 22300 | 22300 | 22300 | 1111 |
| 430 | 20240306 | 124500 | 3980327350 | 22300 | 22300 | 22300 | 22250 | 352 |
| 431 | 20240306 | 124400 | 3972479250 | 22250 | 22300 | 22300 | 22250 | 4 |
| 432 | 20240306 | 124300 | 3972390200 | 22300 | 22300 | 22300 | 22300 | 59 |
| 433 | 20240306 | 124200 | 3971074500 | 22300 | 22300 | 22300 | 22250 | 194 |
| 434 | 20240306 | 124100 | 3966748450 | 22250 | 22300 | 22300 | 22250 | 1152 |
| 435 | 20240306 | 124000 | 3941109250 | 22300 | 22250 | 22300 | 22250 | 5 |
| 436 | 20240306 | 123900 | 3940997950 | 22300 | 22250 | 22300 | 22250 | 215 |
| 437 | 20240306 | 123800 | 3936205900 | 22300 | 22250 | 22300 | 22250 | 16 |
| 438 | 20240306 | 123700 | 3935849300 | 22250 | 22300 | 22300 | 22250 | 489 |
| 439 | 20240306 | 123600 | 3924964800 | 22300 | 22300 | 22300 | 22300 | 406 |
| 440 | 20240306 | 123500 | 3915911000 | 22300 | 22250 | 22300 | 22250 | 157 |
| 441 | 20240306 | 123400 | 3912410300 | 22300 | 22250 | 22300 | 22250 | 407 |
| 442 | 20240306 | 123300 | 3903344900 | 22250 | 22250 | 22250 | 22250 | 159 |
| 443 | 20240306 | 123200 | 3899807150 | 22200 | 22250 | 22250 | 22200 | 27 |
| 444 | 20240306 | 123100 | 3899206550 | 22250 | 22250 | 22250 | 22250 | 11 |
| 445 | 20240306 | 123000 | 3898961800 | 22250 | 22200 | 22300 | 22200 | 174 |
| 446 | 20240306 | 122900 | 3895081850 | 22300 | 22300 | 22300 | 22300 | 10 |
| 447 | 20240306 | 122800 | 3894858850 | 22300 | 22200 | 22300 | 22200 | 67 |
| 448 | 20240306 | 122700 | 3893365100 | 22200 | 22300 | 22300 | 22200 | 238 |
| 449 | 20240306 | 122600 | 3888064800 | 22300 | 22250 | 22300 | 22250 | 17 |
| 450 | 20240306 | 122500 | 3887686450 | 22250 | 22250 | 22300 | 22250 | 114 |
| 451 | 20240306 | 122400 | 3885147150 | 22250 | 22250 | 22250 | 22250 | 385 |
| 452 | 20240306 | 122300 | 3876580900 | 22250 | 22250 | 22250 | 22200 | 10 |
| 453 | 20240306 | 122200 | 3876358600 | 22200 | 22250 | 22250 | 22200 | 622 |
| 454 | 20240306 | 122100 | 3862519600 | 22300 | 22250 | 22300 | 22250 | 122 |
| 455 | 20240306 | 122000 | 3859805050 | 22200 | 22250 | 22250 | 22200 | 129 |
| 456 | 20240306 | 121900 | 3856938600 | 22250 | 22250 | 22250 | 22250 | 103 |
| 457 | 20240306 | 121800 | 3854646850 | 22300 | 22250 | 22300 | 22200 | 258 |
| 458 | 20240306 | 121700 | 3848904650 | 22250 | 22250 | 22250 | 22250 | 3 |
| 459 | 20240306 | 121600 | 3848837900 | 22250 | 22200 | 22250 | 22200 | 156 |
| 460 | 20240306 | 121500 | 3845367150 | 22250 | 22250 | 22250 | 22250 | 202 |
| 461 | 20240306 | 121400 | 3840872650 | 22200 | 22200 | 22200 | 22200 | 46 |
| 462 | 20240306 | 121300 | 3839851450 | 22150 | 22200 | 22200 | 22150 | 209 |
| 463 | 20240306 | 121200 | 3835213300 | 22200 | 22200 | 22200 | 22200 | 6 |
| 464 | 20240306 | 121100 | 3835080100 | 22250 | 22200 | 22250 | 22150 | 925 |
| 465 | 20240306 | 121000 | 3814560550 | 22200 | 22200 | 22200 | 22200 | 149 |
| 466 | 20240306 | 120900 | 3811252750 | 22200 | 22200 | 22200 | 22200 | 96 |
| 467 | 20240306 | 120800 | 3809121550 | 22200 | 22200 | 22200 | 22150 | 237 |
| 468 | 20240306 | 120700 | 3803860650 | 22250 | 22250 | 22250 | 22250 | 1 |
| 469 | 20240306 | 120600 | 3803838400 | 22200 | 22200 | 22200 | 22200 | 21 |
| 470 | 20240306 | 120500 | 3803372200 | 22200 | 22200 | 22250 | 22200 | 2069 |
| 471 | 20240306 | 120400 | 3757440300 | 22200 | 22250 | 22250 | 22200 | 123 |
| 472 | 20240306 | 120300 | 3754708700 | 22250 | 22250 | 22250 | 22250 | 7 |
| 473 | 20240306 | 120200 | 3754552950 | 22250 | 22250 | 22250 | 22250 | 441 |
| 474 | 20240306 | 120100 | 3744740700 | 22250 | 22250 | 22250 | 22200 | 427 |
| 475 | 20240306 | 120000 | 3735240250 | 22250 | 22300 | 22300 | 22250 | 18 |
| 476 | 20240306 | 115900 | 3734839450 | 22300 | 22200 | 22300 | 22200 | 464 |
| 477 | 20240306 | 115800 | 3724510600 | 22250 | 22250 | 22250 | 22250 | 124 |
| 478 | 20240306 | 115700 | 3721751600 | 22300 | 22250 | 22300 | 22250 | 216 |
| 479 | 20240306 | 115600 | 3716942500 | 22300 | 22250 | 22300 | 22200 | 219 |
| 480 | 20240306 | 115500 | 3712061000 | 22250 | 22250 | 22250 | 22250 | 6 |
| 481 | 20240306 | 115400 | 3711927500 | 22200 | 22200 | 22200 | 22200 | 105 |
| 482 | 20240306 | 115300 | 3709596500 | 22300 | 22300 | 22300 | 22250 | 330 |
| 483 | 20240306 | 115200 | 3702237850 | 22300 | 22250 | 22300 | 22250 | 32 |
| 484 | 20240306 | 115100 | 3701524400 | 22300 | 22300 | 22300 | 22300 | 192 |
| 485 | 20240306 | 115000 | 3697242800 | 22300 | 22250 | 22300 | 22250 | 601 |
| 486 | 20240306 | 114900 | 3683847600 | 22200 | 22250 | 22250 | 22200 | 109 |
| 487 | 20240306 | 114800 | 3681425000 | 22150 | 22250 | 22250 | 22150 | 93 |
| 488 | 20240306 | 114700 | 3679359750 | 22150 | 22200 | 22250 | 22150 | 587 |
| 489 | 20240306 | 114600 | 3666322750 | 22200 | 22250 | 22250 | 22200 | 213 |
| 490 | 20240306 | 114500 | 3661594050 | 22250 | 22200 | 22250 | 22200 | 4027 |
| 491 | 20240306 | 114400 | 3572194250 | 22200 | 22250 | 22300 | 22200 | 704 |
| 492 | 20240306 | 114300 | 3556526800 | 22300 | 22300 | 22300 | 22300 | 5 |
| 493 | 20240306 | 114200 | 3556415300 | 22300 | 22250 | 22300 | 22250 | 50 |
| 494 | 20240306 | 114100 | 3555302700 | 22250 | 22300 | 22300 | 22250 | 189 |
| 495 | 20240306 | 114000 | 3551088200 | 22250 | 22250 | 22300 | 22250 | 64 |
| 496 | 20240306 | 113900 | 3549664150 | 22300 | 22300 | 22300 | 22300 | 2 |
| 497 | 20240306 | 113800 | 3549619550 | 22300 | 22250 | 22300 | 22200 | 508 |
| 498 | 20240306 | 113700 | 3538299050 | 22200 | 22250 | 22300 | 22200 | 378 |
| 499 | 20240306 | 113600 | 3529888650 | 22250 | 22300 | 22300 | 22250 | 677 |
| 500 | 20240306 | 113500 | 3514825300 | 22250 | 22250 | 22300 | 22250 | 340 |
| 501 | 20240306 | 113400 | 3507253300 | 22300 | 22200 | 22300 | 22200 | 455 |
| 502 | 20240306 | 113300 | 3497129400 | 22200 | 22250 | 22300 | 22200 | 132 |
| 503 | 20240306 | 113200 | 3494189350 | 22250 | 22300 | 22300 | 22250 | 1429 |
| 504 | 20240306 | 113100 | 3462387300 | 22250 | 22250 | 22250 | 22250 | 8 |
| 505 | 20240306 | 113000 | 3462209300 | 22250 | 22250 | 22300 | 22250 | 113 |
| 506 | 20240306 | 112900 | 3459692300 | 22300 | 22300 | 22300 | 22300 | 137 |
| 507 | 20240306 | 112800 | 3456637200 | 22300 | 22250 | 22300 | 22250 | 96 |
| 508 | 20240306 | 112700 | 3454496550 | 22300 | 22400 | 22400 | 22300 | 743 |
| 509 | 20240306 | 112600 | 3437925050 | 22350 | 22400 | 22400 | 22350 | 1401 |
| 510 | 20240306 | 112500 | 3406609650 | 22400 | 22400 | 22400 | 22350 | 147 |
| 511 | 20240306 | 112400 | 3403317000 | 22400 | 22400 | 22400 | 22350 | 1845 |
| 512 | 20240306 | 112300 | 3362015750 | 22400 | 22350 | 22400 | 22350 | 5 |
| 513 | 20240306 | 112200 | 3361903950 | 22400 | 22400 | 22400 | 22350 | 584 |
| 514 | 20240306 | 112100 | 3348827800 | 22400 | 22400 | 22400 | 22400 | 461 |
| 515 | 20240306 | 112000 | 3338501400 | 22400 | 22350 | 22400 | 22350 | 258 |
| 516 | 20240306 | 111900 | 3332733900 | 22400 | 22400 | 22400 | 22400 | 174 |
| 517 | 20240306 | 111800 | 3328836300 | 22400 | 22400 | 22400 | 22350 | 440 |
| 518 | 20240306 | 111700 | 3318996950 | 22400 | 22450 | 22450 | 22400 | 1143 |
| 519 | 20240306 | 111600 | 3293377400 | 22450 | 22400 | 22450 | 22400 | 345 |
| 520 | 20240306 | 111500 | 3285635750 | 22400 | 22400 | 22450 | 22350 | 2373 |
| 521 | 20240306 | 111400 | 3232490750 | 22400 | 22350 | 22400 | 22350 | 286 |
| 522 | 20240306 | 111300 | 3226096150 | 22400 | 22400 | 22400 | 22350 | 1118 |
| 523 | 20240306 | 111200 | 3201074600 | 22350 | 22350 | 22400 | 22300 | 1270 |
| 524 | 20240306 | 111100 | 3172681900 | 22350 | 22300 | 22400 | 22300 | 1301 |
| 525 | 20240306 | 111000 | 3143558850 | 22350 | 22350 | 22350 | 22350 | 587 |
| 526 | 20240306 | 110900 | 3130439400 | 22300 | 22300 | 22350 | 22300 | 2244 |
| 527 | 20240306 | 110800 | 3080373150 | 22300 | 22400 | 22400 | 22300 | 1771 |
| 528 | 20240306 | 110700 | 3040795850 | 22400 | 22350 | 22400 | 22350 | 988 |
| 529 | 20240306 | 110600 | 3018699950 | 22350 | 22400 | 22400 | 22350 | 1233 |
| 530 | 20240306 | 110500 | 2991131650 | 22350 | 22250 | 22400 | 22250 | 7102 |
| 531 | 20240306 | 110400 | 2832664600 | 22250 | 22200 | 22300 | 22200 | 1900 |
| 532 | 20240306 | 110300 | 2790368150 | 22250 | 22200 | 22250 | 22200 | 538 |
| 533 | 20240306 | 110200 | 2778412050 | 22250 | 22250 | 22250 | 22250 | 476 |
| 534 | 20240306 | 110100 | 2767821050 | 22200 | 22200 | 22250 | 22200 | 1485 |
| 535 | 20240306 | 110000 | 2734851400 | 22150 | 22150 | 22200 | 22150 | 610 |
| 536 | 20240306 | 105900 | 2721338450 | 22150 | 22100 | 22150 | 22100 | 16 |
| 537 | 20240306 | 105800 | 2720984750 | 22150 | 22100 | 22150 | 22100 | 838 |
| 538 | 20240306 | 105700 | 2702446650 | 22200 | 22200 | 22200 | 22150 | 820 |
| 539 | 20240306 | 105600 | 2684283550 | 22150 | 22200 | 22200 | 22150 | 406 |
| 540 | 20240306 | 105500 | 2675290550 | 22150 | 22200 | 22200 | 22150 | 1243 |
| 541 | 20240306 | 105400 | 2647750550 | 22200 | 22200 | 22200 | 22150 | 8 |
| 542 | 20240306 | 105300 | 2647573150 | 22150 | 22250 | 22250 | 22150 | 2029 |
| 543 | 20240306 | 105200 | 2602624600 | 22150 | 22200 | 22250 | 22150 | 1402 |
| 544 | 20240306 | 105100 | 2571483700 | 22250 | 22300 | 22300 | 22250 | 172 |
| 545 | 20240306 | 105000 | 2567656650 | 22250 | 22300 | 22300 | 22250 | 914 |
| 546 | 20240306 | 104900 | 2547293600 | 22300 | 22250 | 22300 | 22200 | 2178 |
| 547 | 20240306 | 104800 | 2498817950 | 22250 | 22250 | 22250 | 22200 | 485 |
| 548 | 20240306 | 104700 | 2488031700 | 22200 | 22200 | 22250 | 22200 | 1044 |
| 549 | 20240306 | 104600 | 2464849350 | 22250 | 22200 | 22250 | 22200 | 1447 |
| 550 | 20240306 | 104500 | 2432665350 | 22250 | 22200 | 22250 | 22200 | 306 |
| 551 | 20240306 | 104400 | 2425857150 | 22150 | 22200 | 22250 | 22150 | 398 |
| 552 | 20240306 | 104300 | 2417035400 | 22200 | 22200 | 22250 | 22200 | 457 |
| 553 | 20240306 | 104200 | 2406886800 | 22200 | 22200 | 22250 | 22150 | 310 |
| 554 | 20240306 | 104100 | 2400004700 | 22250 | 22250 | 22250 | 22250 | 10 |
| 555 | 20240306 | 104000 | 2399782200 | 22200 | 22200 | 22250 | 22200 | 152 |
| 556 | 20240306 | 103900 | 2396407450 | 22200 | 22250 | 22250 | 22200 | 1525 |
| 557 | 20240306 | 103800 | 2362551300 | 22250 | 22200 | 22250 | 22200 | 1246 |
| 558 | 20240306 | 103700 | 2334889800 | 22200 | 22150 | 22200 | 22150 | 138 |
| 559 | 20240306 | 103600 | 2331826450 | 22150 | 22200 | 22200 | 22150 | 381 |
| 560 | 20240306 | 103500 | 2323375700 | 22200 | 22150 | 22200 | 22150 | 123 |
| 561 | 20240306 | 103400 | 2320647250 | 22200 | 22150 | 22200 | 22150 | 11 |
| 562 | 20240306 | 103300 | 2320403500 | 22100 | 22150 | 22150 | 22100 | 368 |
| 563 | 20240306 | 103200 | 2312254050 | 22150 | 22150 | 22150 | 22150 | 1937 |
| 564 | 20240306 | 103100 | 2269349500 | 22200 | 22200 | 22200 | 22150 | 435 |
| 565 | 20240306 | 103000 | 2259692600 | 22200 | 22200 | 22200 | 22150 | 1728 |
| 566 | 20240306 | 102900 | 2221331150 | 22200 | 22200 | 22200 | 22200 | 66 |
| 567 | 20240306 | 102800 | 2219865950 | 22200 | 22200 | 22200 | 22150 | 693 |
| 568 | 20240306 | 102700 | 2204515900 | 22200 | 22150 | 22200 | 22150 | 892 |
| 569 | 20240306 | 102600 | 2184713550 | 22200 | 22150 | 22200 | 22150 | 626 |
| 570 | 20240306 | 102500 | 2170830200 | 22150 | 22200 | 22200 | 22100 | 1411 |
| 571 | 20240306 | 102400 | 2139567050 | 22200 | 22100 | 22200 | 22100 | 665 |
| 572 | 20240306 | 102300 | 2124837400 | 22150 | 22100 | 22150 | 22100 | 6 |
| 573 | 20240306 | 102200 | 2124704700 | 22150 | 22150 | 22200 | 22100 | 737 |
| 574 | 20240306 | 102100 | 2108380150 | 22150 | 22150 | 22150 | 22150 | 235 |
| 575 | 20240306 | 102000 | 2103174900 | 22150 | 22100 | 22150 | 22100 | 115 |
| 576 | 20240306 | 101900 | 2100628150 | 22150 | 22150 | 22150 | 22100 | 192 |
| 577 | 20240306 | 101800 | 2096376600 | 22150 | 22150 | 22200 | 22150 | 300 |
| 578 | 20240306 | 101700 | 2089731450 | 22150 | 22200 | 22200 | 22150 | 575 |
| 579 | 20240306 | 101600 | 2076995150 | 22150 | 22200 | 22200 | 22150 | 2048 |
| 580 | 20240306 | 101500 | 2031631450 | 22200 | 22200 | 22200 | 22150 | 1043 |
| 581 | 20240306 | 101400 | 2008490350 | 22150 | 22100 | 22150 | 22050 | 2582 |
| 582 | 20240306 | 101300 | 1951334250 | 22100 | 22100 | 22100 | 22050 | 1267 |
| 583 | 20240306 | 101200 | 1923334850 | 22050 | 22100 | 22100 | 22050 | 200 |
| 584 | 20240306 | 101100 | 1918916800 | 22100 | 22050 | 22100 | 22000 | 339 |
| 585 | 20240306 | 101000 | 1911446500 | 22050 | 22050 | 22100 | 22000 | 239 |
| 586 | 20240306 | 100900 | 1906177200 | 22000 | 22000 | 22050 | 22000 | 382 |
| 587 | 20240306 | 100800 | 1897764200 | 22000 | 22050 | 22050 | 22000 | 233 |
| 588 | 20240306 | 100700 | 1892632800 | 22050 | 22050 | 22050 | 22000 | 121 |
| 589 | 20240306 | 100600 | 1889965000 | 22100 | 22000 | 22100 | 22000 | 335 |
| 590 | 20240306 | 100500 | 1882582300 | 22000 | 22000 | 22000 | 22000 | 60 |
| 591 | 20240306 | 100400 | 1881262300 | 21950 | 22050 | 22050 | 21950 | 455 |
| 592 | 20240306 | 100300 | 1871259450 | 22050 | 22050 | 22050 | 21950 | 398 |
| 593 | 20240306 | 100200 | 1862502550 | 22050 | 21950 | 22050 | 21950 | 222 |
| 594 | 20240306 | 100100 | 1857609450 | 22000 | 22000 | 22000 | 21950 | 27 |
| 595 | 20240306 | 100000 | 1857015500 | 22050 | 22050 | 22050 | 21950 | 88 |
| 596 | 20240306 | 095900 | 1855076600 | 22000 | 21950 | 22000 | 21950 | 677 |
| 597 | 20240306 | 095800 | 1840206700 | 22000 | 21950 | 22000 | 21950 | 155 |
| 598 | 20240306 | 095700 | 1836804400 | 21950 | 21950 | 21950 | 21950 | 10 |
| 599 | 20240306 | 095600 | 1836584900 | 22000 | 22000 | 22000 | 21950 | 1482 |
| 600 | 20240306 | 095500 | 1804043000 | 22000 | 22000 | 22050 | 22000 | 1520 |
| 601 | 20240306 | 095400 | 1770602500 | 22050 | 22000 | 22050 | 22000 | 4566 |
| 602 | 20240306 | 095300 | 1669929700 | 22000 | 22050 | 22100 | 22000 | 882 |
| 603 | 20240306 | 095200 | 1650484750 | 22100 | 22100 | 22100 | 22050 | 734 |
| 604 | 20240306 | 095100 | 1634263550 | 22100 | 22100 | 22100 | 22050 | 1557 |
| 605 | 20240306 | 095000 | 1599866350 | 22050 | 22050 | 22100 | 22050 | 705 |
| 606 | 20240306 | 094900 | 1584308000 | 22050 | 22100 | 22100 | 22050 | 154 |
| 607 | 20240306 | 094800 | 1580909000 | 22100 | 22000 | 22100 | 22000 | 172 |
| 608 | 20240306 | 094700 | 1577117250 | 22050 | 22050 | 22050 | 22000 | 209 |
| 609 | 20240306 | 094600 | 1572511300 | 22050 | 22050 | 22100 | 22050 | 739 |
| 610 | 20240306 | 094500 | 1556207250 | 22000 | 22050 | 22100 | 22000 | 1627 |
| 611 | 20240306 | 094400 | 1520340850 | 22100 | 22100 | 22100 | 22050 | 471 |
| 612 | 20240306 | 094300 | 1509937050 | 22100 | 21950 | 22100 | 21950 | 834 |
| 613 | 20240306 | 094200 | 1491580700 | 22000 | 22000 | 22000 | 21950 | 370 |
| 614 | 20240306 | 094100 | 1483449550 | 22000 | 21900 | 22000 | 21900 | 1407 |
| 615 | 20240306 | 094000 | 1452599450 | 21950 | 21950 | 21950 | 21900 | 205 |
| 616 | 20240306 | 093900 | 1448101700 | 21900 | 21900 | 21950 | 21900 | 938 |
| 617 | 20240306 | 093800 | 1427555800 | 21850 | 21900 | 21900 | 21850 | 1510 |
| 618 | 20240306 | 093700 | 1394561800 | 21850 | 21850 | 21850 | 21850 | 2163 |
| 619 | 20240306 | 093600 | 1347300250 | 21800 | 21800 | 21800 | 21800 | 115 |
| 620 | 20240306 | 093500 | 1344793250 | 21850 | 21800 | 21850 | 21750 | 1248 |
| 621 | 20240306 | 093400 | 1317618200 | 21800 | 21850 | 21850 | 21800 | 1153 |
| 622 | 20240306 | 093300 | 1292481950 | 21800 | 21850 | 21850 | 21800 | 38 |
| 623 | 20240306 | 093200 | 1291652950 | 21800 | 21800 | 21850 | 21800 | 3548 |
| 624 | 20240306 | 093100 | 1214306500 | 21850 | 21850 | 21900 | 21800 | 1294 |
| 625 | 20240306 | 093000 | 1186065250 | 21850 | 21850 | 21900 | 21800 | 295 |
| 626 | 20240306 | 092900 | 1179621300 | 21800 | 21900 | 21900 | 21800 | 352 |
| 627 | 20240306 | 092800 | 1171925450 | 21850 | 21850 | 21900 | 21800 | 1347 |
| 628 | 20240306 | 092700 | 1142496050 | 21900 | 21850 | 21900 | 21800 | 718 |
| 629 | 20240306 | 092600 | 1126835150 | 21800 | 21900 | 21900 | 21800 | 3666 |
| 630 | 20240306 | 092500 | 1046715450 | 21900 | 21900 | 21900 | 21900 | 1198 |
| 631 | 20240306 | 092400 | 1020479250 | 21850 | 21900 | 21900 | 21850 | 192 |
| 632 | 20240306 | 092300 | 1016283400 | 21850 | 21900 | 21950 | 21850 | 562 |
| 633 | 20240306 | 092200 | 1003978950 | 21900 | 21900 | 21950 | 21850 | 1390 |
| 634 | 20240306 | 092100 | 973542750 | 21950 | 21950 | 21950 | 21900 | 403 |
| 635 | 20240306 | 092000 | 964708250 | 21950 | 21900 | 21950 | 21850 | 1453 |
| 636 | 20240306 | 091900 | 932907800 | 21900 | 21900 | 21900 | 21800 | 3754 |
| 637 | 20240306 | 091800 | 850828650 | 21900 | 21850 | 21900 | 21850 | 1585 |
| 638 | 20240306 | 091700 | 816164250 | 21850 | 21900 | 21900 | 21850 | 363 |
| 639 | 20240306 | 091600 | 808232450 | 21900 | 21900 | 21900 | 21800 | 1587 |
| 640 | 20240306 | 091500 | 773519650 | 21900 | 21900 | 21900 | 21800 | 260 |
| 641 | 20240306 | 091400 | 767850650 | 21800 | 21850 | 21900 | 21800 | 1280 |
| 642 | 20240306 | 091300 | 739907000 | 21800 | 21800 | 21850 | 21800 | 3027 |
| 643 | 20240306 | 091200 | 673903200 | 21850 | 21850 | 21850 | 21800 | 1273 |
| 644 | 20240306 | 091100 | 646140150 | 21850 | 21900 | 21900 | 21800 | 870 |
| 645 | 20240306 | 091000 | 627127250 | 21900 | 21750 | 21900 | 21750 | 861 |
| 646 | 20240306 | 090900 | 608356600 | 21750 | 21800 | 21850 | 21750 | 1916 |
| 647 | 20240306 | 090800 | 566607500 | 21800 | 21850 | 21850 | 21800 | 2275 |
| 648 | 20240306 | 090700 | 516981650 | 21950 | 21950 | 22000 | 21850 | 5770 |
| 649 | 20240306 | 090600 | 390588450 | 21950 | 21850 | 21950 | 21800 | 2961 |
| 650 | 20240306 | 090500 | 325845250 | 21900 | 21850 | 21950 | 21800 | 2054 |
| 651 | 20240306 | 090400 | 280969650 | 21900 | 22000 | 22050 | 21900 | 2722 |
| 652 | 20240306 | 090300 | 221182650 | 22000 | 22000 | 22050 | 21900 | 419 |
| 653 | 20240306 | 090200 | 211983650 | 22000 | 21850 | 22000 | 21850 | 667 |
| 654 | 20240306 | 090100 | 197384750 | 21850 | 21850 | 21950 | 21750 | 764 |
| 655 | 20240306 | 090000 | 180704650 | 21750 | 21750 | 21850 | 21700 | 8301 |