35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 195600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 3 | 20240306 | 195500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240306 | 195400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240306 | 195300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240306 | 195200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240306 | 195100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240306 | 195000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240306 | 194900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240306 | 194800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240306 | 194700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240306 | 194600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240306 | 194500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240306 | 194400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240306 | 194300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240306 | 194200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240306 | 194100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240306 | 194000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240306 | 193900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240306 | 193800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240306 | 193700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240306 | 193600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240306 | 193500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240306 | 193400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240306 | 193300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240306 | 193200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240306 | 193100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240306 | 193000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240306 | 192900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240306 | 192800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240306 | 192700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240306 | 192600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 33 | 20240306 | 192500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240306 | 192400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240306 | 192300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240306 | 192200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240306 | 192100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240306 | 192000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240306 | 191900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240306 | 191800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240306 | 191700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240306 | 191600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240306 | 191500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240306 | 191400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240306 | 191300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240306 | 191200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240306 | 191100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240306 | 191000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240306 | 190900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240306 | 190800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240306 | 190700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240306 | 190600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240306 | 190500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240306 | 190400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240306 | 190300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240306 | 190200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240306 | 190100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240306 | 190000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240306 | 185900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240306 | 185800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240306 | 185700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240306 | 185600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 63 | 20240306 | 185500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240306 | 185400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240306 | 185300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240306 | 185200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240306 | 185100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240306 | 185000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240306 | 184900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240306 | 184800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240306 | 184700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240306 | 184600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240306 | 184500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240306 | 184400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240306 | 184300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240306 | 184200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240306 | 184100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240306 | 184000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240306 | 183900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240306 | 183800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240306 | 183700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240306 | 183600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240306 | 183500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240306 | 183400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240306 | 183300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240306 | 183200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240306 | 183100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240306 | 183000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240306 | 182900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240306 | 182800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240306 | 182700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240306 | 182600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 93 | 20240306 | 182500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240306 | 182400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240306 | 182300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240306 | 182200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240306 | 182100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240306 | 182000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240306 | 181900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240306 | 181800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240306 | 181700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240306 | 181600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240306 | 181500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240306 | 181400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240306 | 181300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240306 | 181200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240306 | 181100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240306 | 181000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240306 | 180900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240306 | 180800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240306 | 180700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240306 | 180600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240306 | 180500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240306 | 180400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240306 | 180300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240306 | 180200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240306 | 180100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240306 | 180000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240306 | 175900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240306 | 175800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240306 | 175700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240306 | 175600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 123 | 20240306 | 175500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240306 | 175400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240306 | 175300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240306 | 175200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240306 | 175100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240306 | 175000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240306 | 174900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240306 | 174800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240306 | 174700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240306 | 174600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240306 | 174500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240306 | 174400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240306 | 174300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240306 | 174200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240306 | 174100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240306 | 174000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240306 | 173900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240306 | 173800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240306 | 173700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240306 | 173600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240306 | 173500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240306 | 173400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240306 | 173300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240306 | 173200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240306 | 173100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240306 | 173000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240306 | 172900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240306 | 172800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240306 | 172700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240306 | 172600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 153 | 20240306 | 172500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240306 | 172400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240306 | 172300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240306 | 172200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240306 | 172100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240306 | 172000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240306 | 171900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240306 | 171800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240306 | 171700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240306 | 171600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240306 | 171500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240306 | 171400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240306 | 171300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240306 | 171200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240306 | 171100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240306 | 171000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240306 | 170900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240306 | 170800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240306 | 170700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240306 | 170600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240306 | 170500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240306 | 170400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240306 | 170300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240306 | 170200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240306 | 170100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240306 | 170000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240306 | 165900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240306 | 165800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240306 | 165700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240306 | 165600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 183 | 20240306 | 165500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240306 | 165400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240306 | 165300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240306 | 165200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240306 | 165100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240306 | 165000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240306 | 164900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240306 | 164800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240306 | 164700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240306 | 164600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240306 | 164500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240306 | 164400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240306 | 164300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240306 | 164200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240306 | 164100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240306 | 164000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240306 | 163900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240306 | 163800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240306 | 163700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240306 | 163600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240306 | 163500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240306 | 163400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240306 | 163300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240306 | 163200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240306 | 163100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240306 | 163000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240306 | 162900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240306 | 162800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240306 | 162700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240306 | 162600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 213 | 20240306 | 162500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240306 | 162400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240306 | 162300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240306 | 162200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240306 | 162100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240306 | 162000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240306 | 161900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240306 | 161800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240306 | 161700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240306 | 161600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240306 | 161500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240306 | 161400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20240306 | 161300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240306 | 161200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240306 | 161100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240306 | 161000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240306 | 160900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240306 | 160800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240306 | 160700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240306 | 160600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240306 | 160500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20240306 | 160400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240306 | 160300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240306 | 160200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20240306 | 160100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20240306 | 160000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20240306 | 155900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20240306 | 155800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20240306 | 155700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20240306 | 155600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 243 | 20240306 | 155500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240306 | 155400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20240306 | 155300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20240306 | 155200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20240306 | 155100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20240306 | 155000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20240306 | 154900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20240306 | 154800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20240306 | 154700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20240306 | 154600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20240306 | 154500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20240306 | 154400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20240306 | 154300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20240306 | 154200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20240306 | 154100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20240306 | 154000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20240306 | 153900 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20240306 | 153800 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20240306 | 153700 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20240306 | 153600 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20240306 | 153500 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20240306 | 153400 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20240306 | 153300 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20240306 | 153200 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20240306 | 153100 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20240306 | 153000 | 10197980900 | 23900 | 23900 | 23900 | 23900 | 8586 |
| 269 | 20240306 | 152900 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20240306 | 152800 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20240306 | 152700 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20240306 | 152600 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 273 | 20240306 | 152500 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20240306 | 152400 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20240306 | 152300 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20240306 | 152200 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20240306 | 152100 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20240306 | 152000 | 9992775500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20240306 | 151900 | 9992775500 | 24100 | 24100 | 24100 | 24050 | 1427 |
| 280 | 20240306 | 151800 | 9958408700 | 24050 | 24050 | 24100 | 24000 | 1711 |
| 281 | 20240306 | 151700 | 9917260550 | 24050 | 24000 | 24050 | 24000 | 578 |
| 282 | 20240306 | 151600 | 9903381850 | 24050 | 24000 | 24050 | 24000 | 445 |
| 283 | 20240306 | 151500 | 9892695950 | 24050 | 24000 | 24050 | 24000 | 284 |
| 284 | 20240306 | 151400 | 9885873450 | 24050 | 24000 | 24050 | 24000 | 997 |
| 285 | 20240306 | 151300 | 9861943450 | 24050 | 24000 | 24050 | 24000 | 288 |
| 286 | 20240306 | 151200 | 9855031200 | 24050 | 24050 | 24050 | 24000 | 15 |
| 287 | 20240306 | 151100 | 9854670700 | 23950 | 24000 | 24050 | 23950 | 768 |
| 288 | 20240306 | 151000 | 9836268650 | 24050 | 24100 | 24100 | 24050 | 164 |
| 289 | 20240306 | 150900 | 9832323000 | 24050 | 23950 | 24050 | 23900 | 1959 |
| 290 | 20240306 | 150800 | 9785293450 | 24000 | 23950 | 24000 | 23900 | 577 |
| 291 | 20240306 | 150700 | 9771473350 | 24000 | 23950 | 24000 | 23950 | 187 |
| 292 | 20240306 | 150600 | 9766993150 | 24000 | 23950 | 24000 | 23950 | 1796 |
| 293 | 20240306 | 150500 | 9723947150 | 24000 | 24000 | 24000 | 23950 | 388 |
| 294 | 20240306 | 150400 | 9714650650 | 24000 | 24000 | 24000 | 23950 | 1602 |
| 295 | 20240306 | 150300 | 9676281850 | 23950 | 24000 | 24000 | 23950 | 89 |
| 296 | 20240306 | 150200 | 9674147850 | 23950 | 23950 | 24000 | 23950 | 686 |
| 297 | 20240306 | 150100 | 9657716950 | 24000 | 23950 | 24000 | 23950 | 211 |
| 298 | 20240306 | 150000 | 9652663000 | 24000 | 24000 | 24000 | 23950 | 40 |
| 299 | 20240306 | 145900 | 9651704750 | 24000 | 23950 | 24000 | 23950 | 77 |
| 300 | 20240306 | 145800 | 9649860350 | 24000 | 24000 | 24000 | 23950 | 100 |
| 301 | 20240306 | 145700 | 9647462350 | 24000 | 24000 | 24000 | 23950 | 126 |
| 302 | 20240306 | 145600 | 9644442400 | 24000 | 24000 | 24000 | 23950 | 99 |
| 303 | 20240306 | 145500 | 9642068000 | 24000 | 24000 | 24000 | 24000 | 1346 |
| 304 | 20240306 | 145400 | 9609764000 | 24050 | 24100 | 24100 | 24050 | 373 |
| 305 | 20240306 | 145300 | 9600792800 | 24100 | 24050 | 24100 | 24050 | 74 |
| 306 | 20240306 | 145200 | 9599012700 | 24100 | 24100 | 24100 | 24000 | 57 |
| 307 | 20240306 | 145100 | 9597639450 | 24000 | 24150 | 24150 | 24000 | 73 |
| 308 | 20240306 | 145000 | 9595884100 | 24150 | 24100 | 24150 | 24050 | 102 |
| 309 | 20240306 | 144900 | 9593421600 | 24150 | 24000 | 24150 | 24000 | 1167 |
| 310 | 20240306 | 144800 | 9565384750 | 24000 | 24050 | 24050 | 24000 | 80 |
| 311 | 20240306 | 144700 | 9563463350 | 24050 | 24050 | 24100 | 24050 | 984 |
| 312 | 20240306 | 144600 | 9539791650 | 24100 | 24150 | 24150 | 24100 | 529 |
| 313 | 20240306 | 144500 | 9527042450 | 24100 | 24150 | 24150 | 24100 | 311 |
| 314 | 20240306 | 144400 | 9519533150 | 24150 | 24150 | 24150 | 24100 | 743 |
| 315 | 20240306 | 144300 | 9501590050 | 24150 | 24200 | 24250 | 24100 | 939 |
| 316 | 20240306 | 144200 | 9478870200 | 24200 | 24150 | 24200 | 24100 | 2504 |
| 317 | 20240306 | 144100 | 9418315250 | 24150 | 24050 | 24150 | 24050 | 708 |
| 318 | 20240306 | 144000 | 9401260700 | 24050 | 24050 | 24050 | 24050 | 527 |
| 319 | 20240306 | 143900 | 9388586350 | 24050 | 24000 | 24050 | 24000 | 412 |
| 320 | 20240306 | 143800 | 9378685550 | 23950 | 24000 | 24000 | 23950 | 625 |
| 321 | 20240306 | 143700 | 9363686050 | 24000 | 24000 | 24000 | 24000 | 226 |
| 322 | 20240306 | 143600 | 9358262050 | 24000 | 24000 | 24000 | 24000 | 4 |
| 323 | 20240306 | 143500 | 9358166050 | 24000 | 24000 | 24000 | 24000 | 358 |
| 324 | 20240306 | 143400 | 9349574050 | 24000 | 23900 | 24000 | 23900 | 344 |
| 325 | 20240306 | 143300 | 9341338450 | 23900 | 23900 | 23950 | 23900 | 149 |
| 326 | 20240306 | 143200 | 9337777200 | 23900 | 23900 | 23900 | 23900 | 963 |
| 327 | 20240306 | 143100 | 9314761500 | 23900 | 23850 | 23900 | 23850 | 241 |
| 328 | 20240306 | 143000 | 9309006000 | 23900 | 23900 | 23900 | 23900 | 854 |
| 329 | 20240306 | 142900 | 9288595400 | 23950 | 23950 | 23950 | 23900 | 607 |
| 330 | 20240306 | 142800 | 9274085600 | 23900 | 23900 | 23950 | 23900 | 369 |
| 331 | 20240306 | 142700 | 9265266000 | 23900 | 23900 | 23950 | 23900 | 317 |
| 332 | 20240306 | 142600 | 9257688700 | 23900 | 23900 | 23900 | 23900 | 7 |
| 333 | 20240306 | 142500 | 9257521400 | 23950 | 23900 | 23950 | 23850 | 1086 |
| 334 | 20240306 | 142400 | 9231598100 | 23900 | 23950 | 23950 | 23900 | 13 |
| 335 | 20240306 | 142300 | 9231287350 | 23900 | 23900 | 23950 | 23900 | 1012 |
| 336 | 20240306 | 142200 | 9207100150 | 23900 | 23900 | 23900 | 23900 | 10 |
| 337 | 20240306 | 142100 | 9206861150 | 23900 | 23900 | 23950 | 23900 | 245 |
| 338 | 20240306 | 142000 | 9200999450 | 23950 | 23950 | 24000 | 23900 | 215 |
| 339 | 20240306 | 141900 | 9195852200 | 23950 | 23900 | 23950 | 23900 | 51 |
| 340 | 20240306 | 141800 | 9194631100 | 23900 | 23900 | 23950 | 23900 | 687 |
| 341 | 20240306 | 141700 | 9178198450 | 23900 | 23900 | 23900 | 23900 | 1810 |
| 342 | 20240306 | 141600 | 9134939450 | 23900 | 23950 | 24000 | 23900 | 912 |
| 343 | 20240306 | 141500 | 9113129650 | 24000 | 24000 | 24000 | 24000 | 3 |
| 344 | 20240306 | 141400 | 9113057650 | 23950 | 23950 | 23950 | 23950 | 370 |
| 345 | 20240306 | 141300 | 9104196150 | 23900 | 23900 | 23900 | 23850 | 703 |
| 346 | 20240306 | 141200 | 9087406350 | 23900 | 23850 | 23900 | 23850 | 125 |
| 347 | 20240306 | 141100 | 9084418900 | 23850 | 23900 | 23900 | 23850 | 314 |
| 348 | 20240306 | 141000 | 9076919650 | 23850 | 23900 | 23900 | 23850 | 3250 |
| 349 | 20240306 | 140900 | 8999373800 | 23900 | 23900 | 23950 | 23900 | 352 |
| 350 | 20240306 | 140800 | 8990956950 | 23900 | 23900 | 23900 | 23900 | 149 |
| 351 | 20240306 | 140700 | 8987395850 | 23900 | 23900 | 23900 | 23900 | 758 |
| 352 | 20240306 | 140600 | 8969279650 | 23900 | 23900 | 23900 | 23900 | 11 |
| 353 | 20240306 | 140500 | 8969016750 | 23900 | 23900 | 23950 | 23900 | 124 |
| 354 | 20240306 | 140400 | 8966052000 | 23950 | 23900 | 23950 | 23900 | 8 |
| 355 | 20240306 | 140300 | 8965860750 | 23900 | 23900 | 23900 | 23900 | 552 |
| 356 | 20240306 | 140200 | 8952667950 | 23950 | 23900 | 23950 | 23900 | 95 |
| 357 | 20240306 | 140100 | 8950393300 | 23950 | 23900 | 23950 | 23900 | 251 |
| 358 | 20240306 | 140000 | 8944394300 | 23850 | 23900 | 23900 | 23850 | 701 |
| 359 | 20240306 | 135900 | 8927648900 | 23900 | 23900 | 23900 | 23900 | 54 |
| 360 | 20240306 | 135800 | 8926358300 | 23900 | 23900 | 23900 | 23900 | 252 |
| 361 | 20240306 | 135700 | 8920335500 | 23900 | 23900 | 23900 | 23900 | 747 |
| 362 | 20240306 | 135600 | 8902482200 | 23900 | 23850 | 23900 | 23850 | 506 |
| 363 | 20240306 | 135500 | 8890392900 | 23850 | 23850 | 23850 | 23850 | 550 |
| 364 | 20240306 | 135400 | 8877275400 | 23900 | 23900 | 23900 | 23850 | 2026 |
| 365 | 20240306 | 135300 | 8828950100 | 23850 | 23900 | 23900 | 23850 | 9830 |
| 366 | 20240306 | 135200 | 8594377100 | 23950 | 23950 | 23950 | 23900 | 1943 |
| 367 | 20240306 | 135100 | 8547872350 | 23950 | 23950 | 24000 | 23950 | 1046 |
| 368 | 20240306 | 135000 | 8522805650 | 23950 | 23950 | 24000 | 23950 | 780 |
| 369 | 20240306 | 134900 | 8504120950 | 23950 | 23950 | 24000 | 23950 | 602 |
| 370 | 20240306 | 134800 | 8489694100 | 23950 | 23950 | 23950 | 23950 | 100 |
| 371 | 20240306 | 134700 | 8487299100 | 24000 | 24000 | 24000 | 23950 | 176 |
| 372 | 20240306 | 134600 | 8483078200 | 24000 | 23950 | 24000 | 23950 | 486 |
| 373 | 20240306 | 134500 | 8471424700 | 24000 | 24000 | 24000 | 24000 | 101 |
| 374 | 20240306 | 134400 | 8469000700 | 24000 | 23950 | 24000 | 23950 | 18 |
| 375 | 20240306 | 134300 | 8468569250 | 23950 | 23950 | 23950 | 23950 | 170 |
| 376 | 20240306 | 134200 | 8464497750 | 24000 | 23950 | 24000 | 23950 | 176 |
| 377 | 20240306 | 134100 | 8460277750 | 23950 | 23950 | 23950 | 23950 | 11 |
| 378 | 20240306 | 134000 | 8460014300 | 23950 | 23950 | 23950 | 23950 | 11 |
| 379 | 20240306 | 133900 | 8459750850 | 23900 | 23950 | 24000 | 23900 | 708 |
| 380 | 20240306 | 133800 | 8442807650 | 23950 | 23950 | 24050 | 23950 | 1750 |
| 381 | 20240306 | 133700 | 8400875700 | 23950 | 24000 | 24000 | 23950 | 105 |
| 382 | 20240306 | 133600 | 8398355750 | 24000 | 23950 | 24000 | 23950 | 252 |
| 383 | 20240306 | 133500 | 8392309300 | 23950 | 23950 | 23950 | 23950 | 567 |
| 384 | 20240306 | 133400 | 8378729650 | 23950 | 23950 | 23950 | 23900 | 712 |
| 385 | 20240306 | 133300 | 8361679850 | 23950 | 23900 | 23950 | 23900 | 31 |
| 386 | 20240306 | 133200 | 8360937550 | 23900 | 23950 | 23950 | 23900 | 93 |
| 387 | 20240306 | 133100 | 8358712300 | 23950 | 23950 | 23950 | 23950 | 223 |
| 388 | 20240306 | 133000 | 8353371450 | 23950 | 23950 | 24000 | 23900 | 2586 |
| 389 | 20240306 | 132900 | 8291530100 | 23900 | 23950 | 23950 | 23900 | 56 |
| 390 | 20240306 | 132800 | 8290191200 | 23900 | 23900 | 23950 | 23900 | 825 |
| 391 | 20240306 | 132700 | 8270473600 | 23950 | 23950 | 23950 | 23900 | 741 |
| 392 | 20240306 | 132600 | 8252743900 | 23950 | 24000 | 24000 | 23950 | 1923 |
| 393 | 20240306 | 132500 | 8206684850 | 24000 | 24000 | 24000 | 24000 | 2 |
| 394 | 20240306 | 132400 | 8206636850 | 24000 | 24000 | 24000 | 24000 | 490 |
| 395 | 20240306 | 132300 | 8194876850 | 24000 | 24000 | 24000 | 24000 | 368 |
| 396 | 20240306 | 132200 | 8186044850 | 23950 | 24000 | 24000 | 23950 | 1236 |
| 397 | 20240306 | 132100 | 8156440850 | 24000 | 24050 | 24050 | 24000 | 536 |
| 398 | 20240306 | 132000 | 8143571750 | 24050 | 24050 | 24050 | 24000 | 93 |
| 399 | 20240306 | 131900 | 8141338100 | 24050 | 24050 | 24050 | 24050 | 2 |
| 400 | 20240306 | 131800 | 8141290000 | 24100 | 24050 | 24100 | 24050 | 2 |
| 401 | 20240306 | 131700 | 8141241850 | 24000 | 24000 | 24050 | 24000 | 219 |
| 402 | 20240306 | 131600 | 8135984850 | 24050 | 24000 | 24050 | 24000 | 92 |
| 403 | 20240306 | 131500 | 8133776600 | 24000 | 24050 | 24150 | 24000 | 2524 |
| 404 | 20240306 | 131400 | 8073164900 | 24050 | 24100 | 24100 | 24050 | 121 |
| 405 | 20240306 | 131300 | 8070250550 | 24100 | 24100 | 24100 | 24100 | 265 |
| 406 | 20240306 | 131200 | 8063864050 | 24100 | 24050 | 24100 | 24050 | 5 |
| 407 | 20240306 | 131100 | 8063743750 | 24050 | 24150 | 24150 | 24050 | 96 |
| 408 | 20240306 | 131000 | 8061431700 | 24150 | 24150 | 24150 | 24150 | 743 |
| 409 | 20240306 | 130900 | 8043488250 | 24200 | 24200 | 24200 | 24200 | 232 |
| 410 | 20240306 | 130800 | 8037873850 | 24250 | 24250 | 24250 | 24200 | 1381 |
| 411 | 20240306 | 130700 | 8004450000 | 24250 | 24300 | 24300 | 24250 | 31 |
| 412 | 20240306 | 130600 | 8003698100 | 24300 | 24300 | 24300 | 24250 | 264 |
| 413 | 20240306 | 130500 | 7997290400 | 24300 | 24300 | 24300 | 24300 | 242 |
| 414 | 20240306 | 130400 | 7991409800 | 24300 | 24300 | 24300 | 24300 | 10 |
| 415 | 20240306 | 130300 | 7991166800 | 24300 | 24250 | 24300 | 24250 | 392 |
| 416 | 20240306 | 130200 | 7981660750 | 24250 | 24250 | 24250 | 24250 | 97 |
| 417 | 20240306 | 130100 | 7979308500 | 24250 | 24250 | 24250 | 24250 | 103 |
| 418 | 20240306 | 130000 | 7976810750 | 24250 | 24250 | 24250 | 24200 | 873 |
| 419 | 20240306 | 125900 | 7955648750 | 24250 | 24200 | 24250 | 24200 | 543 |
| 420 | 20240306 | 125800 | 7942506200 | 24250 | 24150 | 24250 | 24100 | 1219 |
| 421 | 20240306 | 125700 | 7913045250 | 24150 | 24150 | 24150 | 24150 | 14 |
| 422 | 20240306 | 125600 | 7912707150 | 24150 | 24100 | 24150 | 24050 | 459 |
| 423 | 20240306 | 125500 | 7901645250 | 24100 | 24050 | 24100 | 24000 | 930 |
| 424 | 20240306 | 125400 | 7879281350 | 24050 | 24050 | 24050 | 24050 | 268 |
| 425 | 20240306 | 125300 | 7872835950 | 24050 | 24050 | 24050 | 24050 | 53 |
| 426 | 20240306 | 125200 | 7871561300 | 24050 | 24000 | 24050 | 24000 | 288 |
| 427 | 20240306 | 125100 | 7864639150 | 24050 | 24050 | 24050 | 24050 | 252 |
| 428 | 20240306 | 125000 | 7858578550 | 24050 | 24050 | 24050 | 24050 | 50 |
| 429 | 20240306 | 124900 | 7857376050 | 24050 | 23950 | 24050 | 23950 | 1700 |
| 430 | 20240306 | 124800 | 7816577100 | 24000 | 24000 | 24000 | 24000 | 25 |
| 431 | 20240306 | 124700 | 7815977100 | 23950 | 24000 | 24000 | 23950 | 55 |
| 432 | 20240306 | 124600 | 7814658650 | 24000 | 24000 | 24000 | 24000 | 172 |
| 433 | 20240306 | 124500 | 7810530650 | 24000 | 23950 | 24000 | 23950 | 306 |
| 434 | 20240306 | 124400 | 7803201400 | 23950 | 23900 | 23950 | 23900 | 265 |
| 435 | 20240306 | 124300 | 7796862750 | 23900 | 23950 | 23950 | 23900 | 616 |
| 436 | 20240306 | 124200 | 7782140200 | 23900 | 23950 | 24000 | 23900 | 1993 |
| 437 | 20240306 | 124100 | 7734429650 | 23950 | 24000 | 24000 | 23950 | 43 |
| 438 | 20240306 | 124000 | 7733399150 | 24000 | 24000 | 24000 | 23950 | 1043 |
| 439 | 20240306 | 123900 | 7708417650 | 24000 | 24000 | 24000 | 24000 | 162 |
| 440 | 20240306 | 123800 | 7704529650 | 24000 | 24000 | 24000 | 23950 | 91 |
| 441 | 20240306 | 123700 | 7702345700 | 24000 | 24000 | 24000 | 23950 | 296 |
| 442 | 20240306 | 123600 | 7695243400 | 24000 | 23950 | 24000 | 23950 | 175 |
| 443 | 20240306 | 123500 | 7691052100 | 23950 | 23950 | 24000 | 23950 | 1138 |
| 444 | 20240306 | 123400 | 7663741300 | 24000 | 23950 | 24000 | 23950 | 323 |
| 445 | 20240306 | 123300 | 7656004300 | 23950 | 23950 | 23950 | 23950 | 118 |
| 446 | 20240306 | 123200 | 7653178200 | 23950 | 24000 | 24000 | 23950 | 2311 |
| 447 | 20240306 | 123100 | 7597822350 | 23950 | 23950 | 23950 | 23900 | 727 |
| 448 | 20240306 | 123000 | 7580424800 | 24000 | 23950 | 24000 | 23900 | 1733 |
| 449 | 20240306 | 122900 | 7538978450 | 23950 | 23950 | 23950 | 23950 | 72 |
| 450 | 20240306 | 122800 | 7537254050 | 23950 | 23950 | 23950 | 23950 | 539 |
| 451 | 20240306 | 122700 | 7524345000 | 23950 | 23950 | 24000 | 23950 | 1140 |
| 452 | 20240306 | 122600 | 7497035650 | 23950 | 23950 | 23950 | 23950 | 45 |
| 453 | 20240306 | 122500 | 7495957900 | 23950 | 23950 | 24000 | 23950 | 254 |
| 454 | 20240306 | 122400 | 7489864100 | 24000 | 24000 | 24000 | 23950 | 4923 |
| 455 | 20240306 | 122300 | 7371939550 | 24000 | 24000 | 24000 | 23950 | 337 |
| 456 | 20240306 | 122200 | 7363859050 | 24000 | 24000 | 24000 | 23950 | 848 |
| 457 | 20240306 | 122100 | 7343507950 | 24000 | 24000 | 24000 | 24000 | 16 |
| 458 | 20240306 | 122000 | 7343123950 | 24000 | 23950 | 24000 | 23950 | 835 |
| 459 | 20240306 | 121900 | 7323123550 | 24000 | 24050 | 24050 | 24000 | 4853 |
| 460 | 20240306 | 121800 | 7206643000 | 24050 | 24050 | 24050 | 24050 | 243 |
| 461 | 20240306 | 121700 | 7200798850 | 24050 | 24050 | 24050 | 24050 | 3 |
| 462 | 20240306 | 121600 | 7200726700 | 24050 | 24050 | 24100 | 24050 | 40 |
| 463 | 20240306 | 121500 | 7199764200 | 24050 | 24050 | 24050 | 24000 | 6228 |
| 464 | 20240306 | 121400 | 7049980850 | 24050 | 24100 | 24150 | 24050 | 892 |
| 465 | 20240306 | 121300 | 7028510650 | 24100 | 24150 | 24150 | 24100 | 391 |
| 466 | 20240306 | 121200 | 7019082550 | 24150 | 24100 | 24150 | 24050 | 704 |
| 467 | 20240306 | 121100 | 7002144100 | 24100 | 24100 | 24100 | 24100 | 608 |
| 468 | 20240306 | 121000 | 6987491300 | 24100 | 24100 | 24100 | 24050 | 232 |
| 469 | 20240306 | 120900 | 6981900300 | 24050 | 24100 | 24100 | 24050 | 218 |
| 470 | 20240306 | 120800 | 6976652400 | 24100 | 24100 | 24100 | 24100 | 16 |
| 471 | 20240306 | 120700 | 6976266800 | 24100 | 24100 | 24100 | 24050 | 88 |
| 472 | 20240306 | 120600 | 6974149000 | 24050 | 24050 | 24100 | 24050 | 120 |
| 473 | 20240306 | 120500 | 6971262700 | 24100 | 24100 | 24100 | 24050 | 186 |
| 474 | 20240306 | 120400 | 6966782100 | 24050 | 24050 | 24100 | 24050 | 501 |
| 475 | 20240306 | 120300 | 6954712900 | 24050 | 24100 | 24100 | 24050 | 699 |
| 476 | 20240306 | 120200 | 6937900950 | 24050 | 24100 | 24100 | 24050 | 20 |
| 477 | 20240306 | 120100 | 6937419900 | 24100 | 24050 | 24100 | 24050 | 2597 |
| 478 | 20240306 | 120000 | 6874954450 | 24100 | 24100 | 24100 | 24050 | 24 |
| 479 | 20240306 | 115900 | 6874376300 | 24050 | 24100 | 24100 | 24050 | 314 |
| 480 | 20240306 | 115800 | 6866816600 | 24100 | 24100 | 24100 | 24050 | 208 |
| 481 | 20240306 | 115700 | 6861806200 | 24150 | 24100 | 24150 | 24100 | 477 |
| 482 | 20240306 | 115600 | 6850310200 | 24100 | 24100 | 24100 | 24050 | 244 |
| 483 | 20240306 | 115500 | 6844440750 | 24050 | 24100 | 24100 | 24050 | 7 |
| 484 | 20240306 | 115400 | 6844272150 | 24050 | 24050 | 24100 | 24050 | 243 |
| 485 | 20240306 | 115300 | 6838427950 | 24050 | 24100 | 24150 | 24000 | 1490 |
| 486 | 20240306 | 115200 | 6802648150 | 24050 | 24100 | 24100 | 24050 | 5962 |
| 487 | 20240306 | 115100 | 6659162950 | 24100 | 24150 | 24250 | 24100 | 773 |
| 488 | 20240306 | 115000 | 6640506900 | 24250 | 24200 | 24250 | 24150 | 529 |
| 489 | 20240306 | 114900 | 6627713700 | 24250 | 24250 | 24250 | 24250 | 7 |
| 490 | 20240306 | 114800 | 6627543950 | 24250 | 24150 | 24250 | 24150 | 1106 |
| 491 | 20240306 | 114700 | 6600783050 | 24150 | 24100 | 24200 | 24100 | 190 |
| 492 | 20240306 | 114600 | 6596199400 | 24150 | 24200 | 24200 | 24150 | 208 |
| 493 | 20240306 | 114500 | 6591174550 | 24150 | 24150 | 24150 | 24150 | 249 |
| 494 | 20240306 | 114400 | 6585161200 | 24150 | 24200 | 24200 | 24150 | 588 |
| 495 | 20240306 | 114300 | 6570944500 | 24200 | 24150 | 24200 | 24150 | 132 |
| 496 | 20240306 | 114200 | 6567756150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 497 | 20240306 | 114100 | 6567756150 | 24200 | 24150 | 24200 | 24150 | 103 |
| 498 | 20240306 | 114000 | 6565267800 | 24100 | 24150 | 24150 | 24100 | 505 |
| 499 | 20240306 | 113900 | 6553077300 | 24150 | 24150 | 24150 | 24150 | 5 |
| 500 | 20240306 | 113800 | 6552956550 | 24150 | 24050 | 24150 | 24050 | 395 |
| 501 | 20240306 | 113700 | 6543434950 | 24100 | 24150 | 24200 | 24050 | 5566 |
| 502 | 20240306 | 113600 | 6409326350 | 24150 | 24150 | 24150 | 24150 | 933 |
| 503 | 20240306 | 113500 | 6386794400 | 24200 | 24150 | 24200 | 24150 | 540 |
| 504 | 20240306 | 113400 | 6373726800 | 24150 | 24200 | 24200 | 24150 | 219 |
| 505 | 20240306 | 113300 | 6368427800 | 24200 | 24250 | 24250 | 24200 | 1110 |
| 506 | 20240306 | 113200 | 6341564700 | 24250 | 24200 | 24250 | 24200 | 1121 |
| 507 | 20240306 | 113100 | 6314432250 | 24250 | 24300 | 24300 | 24250 | 331 |
| 508 | 20240306 | 113000 | 6306400900 | 24300 | 24300 | 24300 | 24250 | 269 |
| 509 | 20240306 | 112900 | 6299866100 | 24300 | 24200 | 24300 | 24200 | 111 |
| 510 | 20240306 | 112800 | 6297174050 | 24250 | 24250 | 24300 | 24200 | 288 |
| 511 | 20240306 | 112700 | 6290186050 | 24250 | 24250 | 24250 | 24200 | 717 |
| 512 | 20240306 | 112600 | 6272811900 | 24300 | 24250 | 24450 | 24200 | 1696 |
| 513 | 20240306 | 112500 | 6231600550 | 24250 | 24250 | 24250 | 24200 | 227 |
| 514 | 20240306 | 112400 | 6226099500 | 24250 | 24250 | 24300 | 24250 | 329 |
| 515 | 20240306 | 112300 | 6218120900 | 24250 | 24300 | 24350 | 24250 | 1714 |
| 516 | 20240306 | 112200 | 6176498950 | 24300 | 24450 | 24450 | 24300 | 3825 |
| 517 | 20240306 | 112100 | 6083199250 | 24400 | 24450 | 24450 | 24350 | 325 |
| 518 | 20240306 | 112000 | 6075269200 | 24400 | 24400 | 24450 | 24350 | 336 |
| 519 | 20240306 | 111900 | 6067069700 | 24500 | 24500 | 24550 | 24400 | 7962 |
| 520 | 20240306 | 111800 | 5872420900 | 24500 | 24450 | 24550 | 24450 | 4245 |
| 521 | 20240306 | 111700 | 5768475350 | 24450 | 24400 | 24450 | 24400 | 75 |
| 522 | 20240306 | 111600 | 5766643800 | 24400 | 24400 | 24450 | 24400 | 188 |
| 523 | 20240306 | 111500 | 5762056550 | 24450 | 24450 | 24500 | 24400 | 6035 |
| 524 | 20240306 | 111400 | 5614493050 | 24450 | 24350 | 24450 | 24350 | 1932 |
| 525 | 20240306 | 111300 | 5567408450 | 24350 | 24300 | 24350 | 24300 | 1507 |
| 526 | 20240306 | 111200 | 5530732450 | 24300 | 24300 | 24300 | 24300 | 45 |
| 527 | 20240306 | 111100 | 5529638950 | 24300 | 24300 | 24300 | 24300 | 267 |
| 528 | 20240306 | 111000 | 5523150850 | 24300 | 24300 | 24300 | 24300 | 64 |
| 529 | 20240306 | 110900 | 5521595650 | 24250 | 24250 | 24300 | 24200 | 169 |
| 530 | 20240306 | 110800 | 5517502500 | 24250 | 24200 | 24250 | 24200 | 151 |
| 531 | 20240306 | 110700 | 5513845600 | 24200 | 24300 | 24300 | 24200 | 1169 |
| 532 | 20240306 | 110600 | 5485554950 | 24250 | 24250 | 24300 | 24250 | 69 |
| 533 | 20240306 | 110500 | 5483878600 | 24250 | 24300 | 24300 | 24200 | 455 |
| 534 | 20240306 | 110400 | 5472848800 | 24300 | 24300 | 24300 | 24250 | 152 |
| 535 | 20240306 | 110300 | 5469158900 | 24300 | 24250 | 24300 | 24200 | 698 |
| 536 | 20240306 | 110200 | 5452235550 | 24250 | 24250 | 24250 | 24200 | 1168 |
| 537 | 20240306 | 110100 | 5423960500 | 24200 | 24300 | 24300 | 24200 | 318 |
| 538 | 20240306 | 110000 | 5416250000 | 24300 | 24300 | 24300 | 24300 | 105 |
| 539 | 20240306 | 105900 | 5413698500 | 24300 | 24300 | 24300 | 24300 | 437 |
| 540 | 20240306 | 105800 | 5403079400 | 24300 | 24300 | 24300 | 24300 | 249 |
| 541 | 20240306 | 105700 | 5397028700 | 24300 | 24300 | 24300 | 24300 | 1034 |
| 542 | 20240306 | 105600 | 5371902500 | 24300 | 24250 | 24350 | 24150 | 692 |
| 543 | 20240306 | 105500 | 5355125700 | 24300 | 24250 | 24300 | 24150 | 934 |
| 544 | 20240306 | 105400 | 5332479800 | 24300 | 24300 | 24350 | 24300 | 394 |
| 545 | 20240306 | 105300 | 5322905550 | 24300 | 24250 | 24300 | 24150 | 1493 |
| 546 | 20240306 | 105200 | 5286748350 | 24200 | 24200 | 24300 | 24200 | 138 |
| 547 | 20240306 | 105100 | 5283408650 | 24200 | 24200 | 24250 | 24200 | 3364 |
| 548 | 20240306 | 105000 | 5201978900 | 24250 | 24300 | 24300 | 24250 | 1661 |
| 549 | 20240306 | 104900 | 5161698400 | 24300 | 24250 | 24300 | 24250 | 425 |
| 550 | 20240306 | 104800 | 5151379650 | 24250 | 24300 | 24300 | 24250 | 1265 |
| 551 | 20240306 | 104700 | 5120666950 | 24300 | 24350 | 24350 | 24300 | 103 |
| 552 | 20240306 | 104600 | 5118158950 | 24350 | 24300 | 24350 | 24300 | 577 |
| 553 | 20240306 | 104500 | 5104137750 | 24250 | 24250 | 24250 | 24250 | 89 |
| 554 | 20240306 | 104400 | 5101979500 | 24250 | 24250 | 24300 | 24250 | 581 |
| 555 | 20240306 | 104300 | 5087887800 | 24250 | 24250 | 24250 | 24250 | 236 |
| 556 | 20240306 | 104200 | 5082164800 | 24250 | 24250 | 24300 | 24250 | 638 |
| 557 | 20240306 | 104100 | 5066687150 | 24300 | 24250 | 24300 | 24250 | 365 |
| 558 | 20240306 | 104000 | 5057833500 | 24300 | 24250 | 24300 | 24200 | 1005 |
| 559 | 20240306 | 103900 | 5033487000 | 24250 | 24250 | 24250 | 24200 | 683 |
| 560 | 20240306 | 103800 | 5016934600 | 24300 | 24250 | 24300 | 24250 | 488 |
| 561 | 20240306 | 103700 | 5005079550 | 24300 | 24300 | 24300 | 24250 | 407 |
| 562 | 20240306 | 103600 | 4995189500 | 24300 | 24250 | 24300 | 24250 | 418 |
| 563 | 20240306 | 103500 | 4985048750 | 24250 | 24300 | 24300 | 24250 | 125 |
| 564 | 20240306 | 103400 | 4982014900 | 24350 | 24350 | 24400 | 24200 | 5614 |
| 565 | 20240306 | 103300 | 4845376200 | 24400 | 24200 | 24400 | 24200 | 1929 |
| 566 | 20240306 | 103200 | 4798575700 | 24250 | 24300 | 24300 | 24200 | 3096 |
| 567 | 20240306 | 103100 | 4723588900 | 24300 | 24250 | 24300 | 24250 | 954 |
| 568 | 20240306 | 103000 | 4700446700 | 24200 | 24450 | 24450 | 24200 | 8097 |
| 569 | 20240306 | 102900 | 4503757300 | 24450 | 24450 | 24450 | 24450 | 104 |
| 570 | 20240306 | 102800 | 4501214500 | 24450 | 24450 | 24450 | 24450 | 1264 |
| 571 | 20240306 | 102700 | 4470309700 | 24450 | 24550 | 24550 | 24450 | 1603 |
| 572 | 20240306 | 102600 | 4431021400 | 24600 | 24600 | 24650 | 24550 | 1106 |
| 573 | 20240306 | 102500 | 4403854050 | 24600 | 24600 | 24600 | 24600 | 927 |
| 574 | 20240306 | 102400 | 4381049850 | 24600 | 24600 | 24600 | 24550 | 740 |
| 575 | 20240306 | 102300 | 4362851350 | 24600 | 24500 | 24600 | 24500 | 253 |
| 576 | 20240306 | 102200 | 4356630550 | 24500 | 24450 | 24550 | 24400 | 1342 |
| 577 | 20240306 | 102100 | 4323788400 | 24450 | 24450 | 24450 | 24450 | 1678 |
| 578 | 20240306 | 102000 | 4282761300 | 24450 | 24400 | 24450 | 24350 | 323 |
| 579 | 20240306 | 101900 | 4274871650 | 24400 | 24400 | 24400 | 24350 | 559 |
| 580 | 20240306 | 101800 | 4261232700 | 24400 | 24450 | 24450 | 24400 | 379 |
| 581 | 20240306 | 101700 | 4251980500 | 24400 | 24350 | 24400 | 24350 | 950 |
| 582 | 20240306 | 101600 | 4228810400 | 24400 | 24400 | 24450 | 24400 | 470 |
| 583 | 20240306 | 101500 | 4217342350 | 24400 | 24350 | 24450 | 24350 | 638 |
| 584 | 20240306 | 101400 | 4201791650 | 24350 | 24400 | 24450 | 24250 | 5072 |
| 585 | 20240306 | 101300 | 4078574750 | 24450 | 24300 | 24450 | 24300 | 952 |
| 586 | 20240306 | 101200 | 4055373300 | 24300 | 24350 | 24350 | 24300 | 1752 |
| 587 | 20240306 | 101100 | 4012723900 | 24300 | 24400 | 24400 | 24300 | 1504 |
| 588 | 20240306 | 101000 | 3976121000 | 24400 | 24400 | 24400 | 24350 | 1065 |
| 589 | 20240306 | 100900 | 3950176850 | 24350 | 24350 | 24400 | 24350 | 168 |
| 590 | 20240306 | 100800 | 3946085350 | 24400 | 24400 | 24400 | 24350 | 468 |
| 591 | 20240306 | 100700 | 3934681150 | 24400 | 24400 | 24400 | 24350 | 913 |
| 592 | 20240306 | 100600 | 3912428900 | 24400 | 24350 | 24400 | 24350 | 383 |
| 593 | 20240306 | 100500 | 3903090600 | 24350 | 24350 | 24450 | 24350 | 621 |
| 594 | 20240306 | 100400 | 3887962200 | 24400 | 24400 | 24400 | 24350 | 1212 |
| 595 | 20240306 | 100300 | 3858426950 | 24350 | 24400 | 24400 | 24350 | 276 |
| 596 | 20240306 | 100200 | 3851696050 | 24350 | 24400 | 24450 | 24350 | 1602 |
| 597 | 20240306 | 100100 | 3812612250 | 24400 | 24400 | 24400 | 24400 | 88 |
| 598 | 20240306 | 100000 | 3810465050 | 24400 | 24450 | 24450 | 24400 | 255 |
| 599 | 20240306 | 095900 | 3804243000 | 24400 | 24400 | 24450 | 24350 | 898 |
| 600 | 20240306 | 095800 | 3782355200 | 24400 | 24400 | 24500 | 24400 | 1817 |
| 601 | 20240306 | 095700 | 3737990550 | 24400 | 24450 | 24450 | 24400 | 167 |
| 602 | 20240306 | 095600 | 3733908900 | 24450 | 24500 | 24500 | 24450 | 173 |
| 603 | 20240306 | 095500 | 3729673400 | 24450 | 24450 | 24500 | 24400 | 1298 |
| 604 | 20240306 | 095400 | 3697984750 | 24500 | 24350 | 24550 | 24350 | 1870 |
| 605 | 20240306 | 095300 | 3652263000 | 24350 | 24350 | 24350 | 24350 | 813 |
| 606 | 20240306 | 095200 | 3632466450 | 24300 | 24350 | 24350 | 24300 | 1187 |
| 607 | 20240306 | 095100 | 3603564550 | 24350 | 24350 | 24400 | 24300 | 1234 |
| 608 | 20240306 | 095000 | 3573516400 | 24300 | 24350 | 24500 | 24300 | 1636 |
| 609 | 20240306 | 094900 | 3533652650 | 24350 | 24350 | 24450 | 24350 | 1280 |
| 610 | 20240306 | 094800 | 3502471600 | 24350 | 24400 | 24450 | 24300 | 3009 |
| 611 | 20240306 | 094700 | 3429191950 | 24350 | 24500 | 24550 | 24350 | 13866 |
| 612 | 20240306 | 094600 | 3091049700 | 24550 | 24600 | 24650 | 24550 | 2502 |
| 613 | 20240306 | 094500 | 3029560450 | 24600 | 24650 | 24650 | 24600 | 874 |
| 614 | 20240306 | 094400 | 3008056400 | 24650 | 24750 | 24750 | 24650 | 556 |
| 615 | 20240306 | 094300 | 2994340100 | 24750 | 24600 | 24750 | 24550 | 697 |
| 616 | 20240306 | 094200 | 2977202600 | 24600 | 24700 | 24750 | 24600 | 2295 |
| 617 | 20240306 | 094100 | 2920601450 | 24700 | 24700 | 24750 | 24700 | 406 |
| 618 | 20240306 | 094000 | 2910557600 | 24700 | 24600 | 24750 | 24600 | 2308 |
| 619 | 20240306 | 093900 | 2853609900 | 24600 | 24650 | 24700 | 24600 | 1488 |
| 620 | 20240306 | 093800 | 2816951700 | 24650 | 24650 | 24650 | 24600 | 1435 |
| 621 | 20240306 | 093700 | 2781614300 | 24650 | 24700 | 24700 | 24500 | 4115 |
| 622 | 20240306 | 093600 | 2680375550 | 24700 | 24900 | 24950 | 24700 | 6371 |
| 623 | 20240306 | 093500 | 2522181700 | 24900 | 24850 | 25050 | 24850 | 8820 |
| 624 | 20240306 | 093400 | 2301956050 | 24850 | 24750 | 24900 | 24750 | 5842 |
| 625 | 20240306 | 093300 | 2157009300 | 24750 | 24750 | 24750 | 24650 | 1833 |
| 626 | 20240306 | 093200 | 2111716800 | 24750 | 24750 | 24800 | 24600 | 4078 |
| 627 | 20240306 | 093100 | 2010861950 | 24800 | 24650 | 24800 | 24650 | 4838 |
| 628 | 20240306 | 093000 | 1891197550 | 24650 | 24550 | 24650 | 24500 | 3056 |
| 629 | 20240306 | 092900 | 1816103050 | 24550 | 24500 | 24550 | 24450 | 1763 |
| 630 | 20240306 | 092800 | 1772873700 | 24500 | 24400 | 24500 | 24300 | 1353 |
| 631 | 20240306 | 092700 | 1739739550 | 24350 | 24350 | 24350 | 24300 | 1383 |
| 632 | 20240306 | 092600 | 1706076250 | 24300 | 24350 | 24400 | 24300 | 648 |
| 633 | 20240306 | 092500 | 1690287800 | 24300 | 24500 | 24500 | 24300 | 2188 |
| 634 | 20240306 | 092400 | 1636861500 | 24500 | 24400 | 24500 | 24400 | 2146 |
| 635 | 20240306 | 092300 | 1584374200 | 24500 | 24450 | 24500 | 24400 | 797 |
| 636 | 20240306 | 092200 | 1564888850 | 24450 | 24450 | 24500 | 24400 | 1254 |
| 637 | 20240306 | 092100 | 1534233950 | 24450 | 24200 | 24450 | 24200 | 3336 |
| 638 | 20240306 | 092000 | 1452948100 | 24200 | 24200 | 24250 | 24200 | 1243 |
| 639 | 20240306 | 091900 | 1422831750 | 24250 | 24300 | 24300 | 24200 | 1862 |
| 640 | 20240306 | 091800 | 1377737950 | 24300 | 24250 | 24300 | 24200 | 839 |
| 641 | 20240306 | 091700 | 1357379600 | 24200 | 24250 | 24250 | 24150 | 1060 |
| 642 | 20240306 | 091600 | 1331685750 | 24250 | 24150 | 24250 | 24100 | 1577 |
| 643 | 20240306 | 091500 | 1293557450 | 24100 | 24100 | 24150 | 24050 | 1582 |
| 644 | 20240306 | 091400 | 1255399150 | 24100 | 24100 | 24150 | 24050 | 658 |
| 645 | 20240306 | 091300 | 1239545750 | 24050 | 24150 | 24150 | 24000 | 4754 |
| 646 | 20240306 | 091200 | 1125051900 | 24150 | 24100 | 24150 | 24050 | 998 |
| 647 | 20240306 | 091100 | 1100985600 | 24100 | 24100 | 24250 | 24050 | 2108 |
| 648 | 20240306 | 091000 | 1050156500 | 24050 | 24050 | 24100 | 24050 | 1550 |
| 649 | 20240306 | 090900 | 1012878350 | 24050 | 24050 | 24200 | 24050 | 4751 |
| 650 | 20240306 | 090800 | 898413700 | 24050 | 24250 | 24250 | 24050 | 1933 |
| 651 | 20240306 | 090700 | 851790200 | 24300 | 24350 | 24400 | 24250 | 1427 |
| 652 | 20240306 | 090600 | 817153800 | 24300 | 24400 | 24450 | 24300 | 2038 |
| 653 | 20240306 | 090500 | 767543650 | 24400 | 24300 | 24450 | 24250 | 2049 |
| 654 | 20240306 | 090400 | 717650500 | 24150 | 24200 | 24450 | 24150 | 1455 |
| 655 | 20240306 | 090300 | 682298850 | 24200 | 24050 | 24250 | 23900 | 5431 |
| 656 | 20240306 | 090200 | 551593700 | 24000 | 23950 | 24150 | 23900 | 5919 |
| 657 | 20240306 | 090100 | 409750000 | 23950 | 24050 | 24050 | 23800 | 4005 |
| 658 | 20240306 | 090000 | 313832350 | 24050 | 24350 | 24400 | 24050 | 12461 |