36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 195700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 3 | 20240307 | 195600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20240307 | 195500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20240307 | 195400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20240307 | 195300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20240307 | 195200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20240307 | 195100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20240307 | 195000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20240307 | 194900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20240307 | 194800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20240307 | 194700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20240307 | 194600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20240307 | 194500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20240307 | 194400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20240307 | 194300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20240307 | 194200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20240307 | 194100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20240307 | 194000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20240307 | 193900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20240307 | 193800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20240307 | 193700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20240307 | 193600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20240307 | 193500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20240307 | 193400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20240307 | 193300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20240307 | 193200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20240307 | 193100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20240307 | 193000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20240307 | 192900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20240307 | 192800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20240307 | 192700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 33 | 20240307 | 192600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20240307 | 192500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20240307 | 192400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20240307 | 192300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20240307 | 192200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20240307 | 192100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20240307 | 192000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20240307 | 191900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20240307 | 191800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20240307 | 191700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20240307 | 191600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20240307 | 191500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20240307 | 191400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20240307 | 191300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20240307 | 191200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20240307 | 191100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20240307 | 191000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20240307 | 190900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20240307 | 190800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20240307 | 190700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20240307 | 190600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20240307 | 190500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20240307 | 190400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20240307 | 190300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20240307 | 190200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20240307 | 190100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20240307 | 190000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20240307 | 185900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20240307 | 185800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20240307 | 185700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 63 | 20240307 | 185600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20240307 | 185500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20240307 | 185400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20240307 | 185300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20240307 | 185200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20240307 | 185100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20240307 | 185000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20240307 | 184900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20240307 | 184800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20240307 | 184700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20240307 | 184600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20240307 | 184500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20240307 | 184400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20240307 | 184300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20240307 | 184200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20240307 | 184100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20240307 | 184000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20240307 | 183900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20240307 | 183800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20240307 | 183700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20240307 | 183600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20240307 | 183500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20240307 | 183400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20240307 | 183300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20240307 | 183200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20240307 | 183100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20240307 | 183000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20240307 | 182900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20240307 | 182800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20240307 | 182700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 93 | 20240307 | 182600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20240307 | 182500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20240307 | 182400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20240307 | 182300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20240307 | 182200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20240307 | 182100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20240307 | 182000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20240307 | 181900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20240307 | 181800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20240307 | 181700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20240307 | 181600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20240307 | 181500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20240307 | 181400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20240307 | 181300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20240307 | 181200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20240307 | 181100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20240307 | 181000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20240307 | 180900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20240307 | 180800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20240307 | 180700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20240307 | 180600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20240307 | 180500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20240307 | 180400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20240307 | 180300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20240307 | 180200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20240307 | 180100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20240307 | 180000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20240307 | 175900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20240307 | 175800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20240307 | 175700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 123 | 20240307 | 175600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20240307 | 175500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20240307 | 175400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20240307 | 175300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20240307 | 175200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20240307 | 175100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20240307 | 175000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20240307 | 174900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20240307 | 174800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20240307 | 174700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20240307 | 174600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20240307 | 174500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20240307 | 174400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20240307 | 174300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20240307 | 174200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20240307 | 174100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20240307 | 174000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20240307 | 173900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20240307 | 173800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20240307 | 173700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20240307 | 173600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20240307 | 173500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20240307 | 173400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20240307 | 173300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20240307 | 173200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20240307 | 173100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20240307 | 173000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20240307 | 172900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20240307 | 172800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20240307 | 172700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 153 | 20240307 | 172600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20240307 | 172500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20240307 | 172400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20240307 | 172300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20240307 | 172200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20240307 | 172100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20240307 | 172000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20240307 | 171900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20240307 | 171800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20240307 | 171700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20240307 | 171600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20240307 | 171500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20240307 | 171400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20240307 | 171300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20240307 | 171200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20240307 | 171100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20240307 | 171000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20240307 | 170900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20240307 | 170800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20240307 | 170700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20240307 | 170600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20240307 | 170500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20240307 | 170400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20240307 | 170300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20240307 | 170200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20240307 | 170100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20240307 | 170000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20240307 | 165900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20240307 | 165800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20240307 | 165700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 183 | 20240307 | 165600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20240307 | 165500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20240307 | 165400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20240307 | 165300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20240307 | 165200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20240307 | 165100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20240307 | 165000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20240307 | 164900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20240307 | 164800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20240307 | 164700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20240307 | 164600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20240307 | 164500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20240307 | 164400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20240307 | 164300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20240307 | 164200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20240307 | 164100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20240307 | 164000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20240307 | 163900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20240307 | 163800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20240307 | 163700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20240307 | 163600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20240307 | 163500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20240307 | 163400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20240307 | 163300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20240307 | 163200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20240307 | 163100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20240307 | 163000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20240307 | 162900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20240307 | 162800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20240307 | 162700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 213 | 20240307 | 162600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20240307 | 162500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20240307 | 162400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20240307 | 162300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20240307 | 162200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20240307 | 162100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20240307 | 162000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20240307 | 161900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20240307 | 161800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20240307 | 161700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20240307 | 161600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20240307 | 161500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20240307 | 161400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20240307 | 161300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20240307 | 161200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20240307 | 161100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20240307 | 161000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20240307 | 160900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20240307 | 160800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20240307 | 160700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20240307 | 160600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20240307 | 160500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20240307 | 160400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20240307 | 160300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20240307 | 160200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20240307 | 160100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20240307 | 160000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20240307 | 155900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20240307 | 155800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20240307 | 155700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 243 | 20240307 | 155600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20240307 | 155500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20240307 | 155400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20240307 | 155300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20240307 | 155200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20240307 | 155100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20240307 | 155000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20240307 | 154900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 251 | 20240307 | 154800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 252 | 20240307 | 154700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 253 | 20240307 | 154600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 254 | 20240307 | 154500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 255 | 20240307 | 154400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 256 | 20240307 | 154300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 257 | 20240307 | 154200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 258 | 20240307 | 154100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 259 | 20240307 | 154000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 260 | 20240307 | 153900 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 261 | 20240307 | 153800 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 262 | 20240307 | 153700 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 263 | 20240307 | 153600 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 264 | 20240307 | 153500 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 265 | 20240307 | 153400 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 266 | 20240307 | 153300 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 267 | 20240307 | 153200 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 268 | 20240307 | 153100 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 269 | 20240307 | 153000 | 19662625100 | 23950 | 23950 | 23950 | 23950 | 8399 |
| 270 | 20240307 | 152900 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20240307 | 152800 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20240307 | 152700 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 273 | 20240307 | 152600 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20240307 | 152500 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20240307 | 152400 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20240307 | 152300 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20240307 | 152200 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20240307 | 152100 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20240307 | 152000 | 19461469050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20240307 | 151900 | 19461469050 | 23900 | 23700 | 23950 | 23650 | 3480 |
| 281 | 20240307 | 151800 | 19378594950 | 23700 | 23700 | 23750 | 23600 | 1420 |
| 282 | 20240307 | 151700 | 19344942400 | 23750 | 23550 | 23750 | 23550 | 1520 |
| 283 | 20240307 | 151600 | 19309045050 | 23600 | 23700 | 23750 | 23550 | 4383 |
| 284 | 20240307 | 151500 | 19205559200 | 23650 | 23750 | 23800 | 23650 | 1137 |
| 285 | 20240307 | 151400 | 19178587750 | 23800 | 23700 | 23800 | 23650 | 2627 |
| 286 | 20240307 | 151300 | 19116193650 | 23700 | 23600 | 23750 | 23600 | 1762 |
| 287 | 20240307 | 151200 | 19074492900 | 23650 | 23500 | 23650 | 23500 | 4592 |
| 288 | 20240307 | 151100 | 18966160300 | 23500 | 23500 | 23550 | 23500 | 881 |
| 289 | 20240307 | 151000 | 18945451800 | 23500 | 23500 | 23550 | 23500 | 907 |
| 290 | 20240307 | 150900 | 18924127300 | 23550 | 23500 | 23550 | 23450 | 1255 |
| 291 | 20240307 | 150800 | 18894661450 | 23450 | 23500 | 23500 | 23450 | 934 |
| 292 | 20240307 | 150700 | 18872733750 | 23500 | 23550 | 23550 | 23450 | 983 |
| 293 | 20240307 | 150600 | 18849633450 | 23550 | 23500 | 23550 | 23450 | 1238 |
| 294 | 20240307 | 150500 | 18820544750 | 23450 | 23500 | 23550 | 23450 | 1298 |
| 295 | 20240307 | 150400 | 18790030300 | 23500 | 23500 | 23550 | 23450 | 1033 |
| 296 | 20240307 | 150300 | 18765759200 | 23500 | 23450 | 23550 | 23400 | 1791 |
| 297 | 20240307 | 150200 | 18723685150 | 23500 | 23500 | 23500 | 23500 | 697 |
| 298 | 20240307 | 150100 | 18707305650 | 23500 | 23450 | 23550 | 23400 | 2078 |
| 299 | 20240307 | 150000 | 18658561100 | 23500 | 23500 | 23500 | 23400 | 6117 |
| 300 | 20240307 | 145900 | 18515094650 | 23550 | 23550 | 23600 | 23500 | 1008 |
| 301 | 20240307 | 145800 | 18491359600 | 23550 | 23500 | 23600 | 23450 | 1092 |
| 302 | 20240307 | 145700 | 18465666450 | 23500 | 23500 | 23550 | 23500 | 1202 |
| 303 | 20240307 | 145600 | 18437391900 | 23550 | 23550 | 23600 | 23500 | 1019 |
| 304 | 20240307 | 145500 | 18413397950 | 23550 | 23450 | 23600 | 23450 | 1196 |
| 305 | 20240307 | 145400 | 18385268100 | 23450 | 23500 | 23550 | 23450 | 931 |
| 306 | 20240307 | 145300 | 18363376300 | 23500 | 23550 | 23600 | 23500 | 1667 |
| 307 | 20240307 | 145200 | 18324113300 | 23550 | 23500 | 23550 | 23450 | 826 |
| 308 | 20240307 | 145100 | 18304716750 | 23500 | 23500 | 23550 | 23450 | 1276 |
| 309 | 20240307 | 145000 | 18274734800 | 23500 | 23600 | 23600 | 23500 | 1090 |
| 310 | 20240307 | 144900 | 18249088800 | 23600 | 23450 | 23600 | 23450 | 1809 |
| 311 | 20240307 | 144800 | 18206592200 | 23450 | 23500 | 23550 | 23450 | 1140 |
| 312 | 20240307 | 144700 | 18179776850 | 23550 | 23550 | 23600 | 23550 | 968 |
| 313 | 20240307 | 144600 | 18156972250 | 23500 | 23550 | 23550 | 23400 | 3193 |
| 314 | 20240307 | 144500 | 18082031500 | 23500 | 23500 | 23550 | 23500 | 545 |
| 315 | 20240307 | 144400 | 18069212850 | 23500 | 23500 | 23550 | 23450 | 1016 |
| 316 | 20240307 | 144300 | 18045327250 | 23500 | 23500 | 23550 | 23500 | 1108 |
| 317 | 20240307 | 144200 | 18019271650 | 23550 | 23550 | 23550 | 23500 | 1520 |
| 318 | 20240307 | 144100 | 17983494150 | 23550 | 23550 | 23550 | 23500 | 1060 |
| 319 | 20240307 | 144000 | 17958550650 | 23550 | 23500 | 23550 | 23500 | 1459 |
| 320 | 20240307 | 143900 | 17924226850 | 23500 | 23500 | 23550 | 23500 | 1024 |
| 321 | 20240307 | 143800 | 17900131850 | 23550 | 23500 | 23600 | 23500 | 1352 |
| 322 | 20240307 | 143700 | 17868289250 | 23550 | 23600 | 23600 | 23500 | 628 |
| 323 | 20240307 | 143600 | 17853492350 | 23550 | 23600 | 23650 | 23550 | 871 |
| 324 | 20240307 | 143500 | 17832945500 | 23650 | 23500 | 23650 | 23500 | 1180 |
| 325 | 20240307 | 143400 | 17805130400 | 23600 | 23500 | 23600 | 23500 | 1240 |
| 326 | 20240307 | 143300 | 17775929900 | 23500 | 23500 | 23550 | 23450 | 939 |
| 327 | 20240307 | 143200 | 17753865400 | 23500 | 23500 | 23600 | 23450 | 1278 |
| 328 | 20240307 | 143100 | 17723804650 | 23450 | 23500 | 23550 | 23450 | 1061 |
| 329 | 20240307 | 143000 | 17698889600 | 23500 | 23500 | 23550 | 23450 | 2710 |
| 330 | 20240307 | 142900 | 17635265400 | 23500 | 23500 | 23600 | 23450 | 1489 |
| 331 | 20240307 | 142800 | 17600248600 | 23500 | 23550 | 23600 | 23450 | 802 |
| 332 | 20240307 | 142700 | 17581384000 | 23550 | 23600 | 23600 | 23500 | 1436 |
| 333 | 20240307 | 142600 | 17547556300 | 23600 | 23500 | 23650 | 23500 | 2100 |
| 334 | 20240307 | 142500 | 17498155550 | 23550 | 23550 | 23550 | 23500 | 1636 |
| 335 | 20240307 | 142400 | 17459663700 | 23550 | 23600 | 23700 | 23500 | 1500 |
| 336 | 20240307 | 142300 | 17424290600 | 23600 | 23500 | 23650 | 23500 | 2835 |
| 337 | 20240307 | 142200 | 17357579500 | 23500 | 23650 | 23750 | 23500 | 4651 |
| 338 | 20240307 | 142100 | 17247730300 | 23700 | 23750 | 23800 | 23650 | 2628 |
| 339 | 20240307 | 142000 | 17185404400 | 23750 | 23750 | 23800 | 23700 | 871 |
| 340 | 20240307 | 141900 | 17164732450 | 23750 | 23750 | 23800 | 23700 | 876 |
| 341 | 20240307 | 141800 | 17143933900 | 23750 | 23800 | 23800 | 23700 | 2019 |
| 342 | 20240307 | 141700 | 17095996500 | 23850 | 23900 | 23900 | 23800 | 1809 |
| 343 | 20240307 | 141600 | 17052868500 | 23900 | 23900 | 23950 | 23850 | 665 |
| 344 | 20240307 | 141500 | 17036963650 | 23950 | 23850 | 23950 | 23850 | 1086 |
| 345 | 20240307 | 141400 | 17010995650 | 23950 | 23950 | 24000 | 23850 | 1737 |
| 346 | 20240307 | 141300 | 16969389150 | 23950 | 23900 | 24000 | 23900 | 923 |
| 347 | 20240307 | 141200 | 16947272350 | 23900 | 23950 | 24000 | 23900 | 1248 |
| 348 | 20240307 | 141100 | 16917362950 | 23950 | 23900 | 24000 | 23900 | 894 |
| 349 | 20240307 | 141000 | 16895934100 | 23900 | 23900 | 23950 | 23900 | 717 |
| 350 | 20240307 | 140900 | 16878768800 | 23950 | 23950 | 23950 | 23900 | 1244 |
| 351 | 20240307 | 140800 | 16848984550 | 24000 | 24000 | 24000 | 23900 | 734 |
| 352 | 20240307 | 140700 | 16831379850 | 23950 | 23950 | 24000 | 23900 | 662 |
| 353 | 20240307 | 140600 | 16815506600 | 23950 | 23950 | 23950 | 23900 | 1081 |
| 354 | 20240307 | 140500 | 16789638950 | 23950 | 23950 | 24000 | 23950 | 597 |
| 355 | 20240307 | 140400 | 16775327500 | 23900 | 23800 | 23900 | 23800 | 640 |
| 356 | 20240307 | 140300 | 16760043000 | 23800 | 23850 | 23950 | 23800 | 776 |
| 357 | 20240307 | 140200 | 16741487000 | 23950 | 23800 | 23950 | 23800 | 1367 |
| 358 | 20240307 | 140100 | 16708820100 | 23800 | 23850 | 23950 | 23700 | 2759 |
| 359 | 20240307 | 140000 | 16643094050 | 23900 | 23850 | 23950 | 23850 | 974 |
| 360 | 20240307 | 135900 | 16619808900 | 23850 | 23850 | 23950 | 23850 | 984 |
| 361 | 20240307 | 135800 | 16596292600 | 23850 | 23800 | 23850 | 23800 | 1169 |
| 362 | 20240307 | 135700 | 16568436800 | 23800 | 23850 | 23850 | 23800 | 1086 |
| 363 | 20240307 | 135600 | 16542559950 | 23800 | 23850 | 23900 | 23800 | 1128 |
| 364 | 20240307 | 135500 | 16515655050 | 23850 | 23850 | 23900 | 23850 | 415 |
| 365 | 20240307 | 135400 | 16505756350 | 23850 | 23850 | 23950 | 23850 | 1006 |
| 366 | 20240307 | 135300 | 16481710850 | 23850 | 23850 | 23900 | 23800 | 591 |
| 367 | 20240307 | 135200 | 16467614500 | 23950 | 23900 | 23950 | 23850 | 1421 |
| 368 | 20240307 | 135100 | 16433648300 | 23900 | 23900 | 24000 | 23900 | 1582 |
| 369 | 20240307 | 135000 | 16395729800 | 23900 | 23900 | 23950 | 23900 | 386 |
| 370 | 20240307 | 134900 | 16386499150 | 23900 | 23950 | 24000 | 23900 | 429 |
| 371 | 20240307 | 134800 | 16376216400 | 23950 | 24000 | 24000 | 23950 | 395 |
| 372 | 20240307 | 134700 | 16366753200 | 23950 | 23950 | 24000 | 23950 | 949 |
| 373 | 20240307 | 134600 | 16344000400 | 23950 | 23950 | 24000 | 23900 | 210 |
| 374 | 20240307 | 134500 | 16338977100 | 23850 | 23850 | 23950 | 23850 | 782 |
| 375 | 20240307 | 134400 | 16320300450 | 23900 | 23900 | 24000 | 23850 | 2206 |
| 376 | 20240307 | 134300 | 16267395750 | 23900 | 23900 | 24000 | 23900 | 306 |
| 377 | 20240307 | 134200 | 16260071900 | 23900 | 23900 | 24000 | 23850 | 1059 |
| 378 | 20240307 | 134100 | 16234713150 | 23900 | 23900 | 24000 | 23900 | 478 |
| 379 | 20240307 | 134000 | 16223268250 | 23900 | 23850 | 23900 | 23850 | 1143 |
| 380 | 20240307 | 133900 | 16195965750 | 23850 | 23850 | 23900 | 23850 | 438 |
| 381 | 20240307 | 133800 | 16185507000 | 23850 | 23850 | 23900 | 23850 | 549 |
| 382 | 20240307 | 133700 | 16172405250 | 23850 | 23900 | 23900 | 23850 | 610 |
| 383 | 20240307 | 133600 | 16157838850 | 23800 | 23950 | 24000 | 23750 | 1378 |
| 384 | 20240307 | 133500 | 16124885100 | 23950 | 23950 | 24000 | 23950 | 561 |
| 385 | 20240307 | 133400 | 16111428400 | 23950 | 23950 | 24000 | 23950 | 421 |
| 386 | 20240307 | 133300 | 16101334100 | 23950 | 24000 | 24000 | 23900 | 849 |
| 387 | 20240307 | 133200 | 16081009050 | 23950 | 23950 | 24000 | 23950 | 1005 |
| 388 | 20240307 | 133100 | 16056897200 | 23950 | 23800 | 24000 | 23750 | 825 |
| 389 | 20240307 | 133000 | 16037204000 | 23800 | 23750 | 23850 | 23750 | 848 |
| 390 | 20240307 | 132900 | 16017018950 | 23800 | 23900 | 23900 | 23750 | 649 |
| 391 | 20240307 | 132800 | 16001577750 | 23800 | 24000 | 24000 | 23800 | 3483 |
| 392 | 20240307 | 132700 | 15918314450 | 24000 | 24000 | 24050 | 24000 | 1056 |
| 393 | 20240307 | 132600 | 15892961650 | 24050 | 24100 | 24150 | 24000 | 4308 |
| 394 | 20240307 | 132500 | 15789197950 | 24100 | 24150 | 24150 | 24100 | 1151 |
| 395 | 20240307 | 132400 | 15761429550 | 24150 | 24150 | 24150 | 24100 | 516 |
| 396 | 20240307 | 132300 | 15748974600 | 24100 | 24150 | 24200 | 24100 | 2671 |
| 397 | 20240307 | 132200 | 15684531600 | 24200 | 24200 | 24200 | 24100 | 1033 |
| 398 | 20240307 | 132100 | 15659583650 | 24200 | 24250 | 24250 | 24100 | 1004 |
| 399 | 20240307 | 132000 | 15635322200 | 24250 | 24200 | 24250 | 24200 | 687 |
| 400 | 20240307 | 131900 | 15618678650 | 24150 | 24150 | 24200 | 24150 | 1610 |
| 401 | 20240307 | 131800 | 15579765600 | 24100 | 24200 | 24200 | 24100 | 2241 |
| 402 | 20240307 | 131700 | 15525706550 | 24150 | 24150 | 24200 | 24100 | 939 |
| 403 | 20240307 | 131600 | 15503021750 | 24200 | 24150 | 24200 | 24150 | 1004 |
| 404 | 20240307 | 131500 | 15478731900 | 24200 | 24200 | 24250 | 24150 | 2904 |
| 405 | 20240307 | 131400 | 15408474600 | 24100 | 24150 | 24200 | 24100 | 2366 |
| 406 | 20240307 | 131300 | 15351383300 | 24100 | 24100 | 24150 | 24050 | 1031 |
| 407 | 20240307 | 131200 | 15326543350 | 24100 | 24100 | 24150 | 24050 | 811 |
| 408 | 20240307 | 131100 | 15306971550 | 24050 | 24100 | 24150 | 24050 | 735 |
| 409 | 20240307 | 131000 | 15289249600 | 24150 | 24150 | 24200 | 24000 | 1116 |
| 410 | 20240307 | 130900 | 15262341300 | 24150 | 24150 | 24150 | 24000 | 752 |
| 411 | 20240307 | 130800 | 15244204650 | 24000 | 24200 | 24200 | 24000 | 680 |
| 412 | 20240307 | 130700 | 15227810700 | 24000 | 24150 | 24200 | 24000 | 2242 |
| 413 | 20240307 | 130600 | 15173818500 | 24150 | 24200 | 24200 | 24050 | 1108 |
| 414 | 20240307 | 130500 | 15147074250 | 24200 | 24100 | 24200 | 24050 | 373 |
| 415 | 20240307 | 130400 | 15138072200 | 24100 | 24100 | 24250 | 24100 | 908 |
| 416 | 20240307 | 130300 | 15116130000 | 24100 | 24200 | 24250 | 24000 | 4202 |
| 417 | 20240307 | 130200 | 15014998650 | 24200 | 24150 | 24200 | 24100 | 1348 |
| 418 | 20240307 | 130100 | 14982455900 | 24200 | 24150 | 24200 | 24150 | 665 |
| 419 | 20240307 | 130000 | 14966368350 | 24150 | 24250 | 24250 | 24150 | 415 |
| 420 | 20240307 | 125900 | 14956314300 | 24250 | 24050 | 24250 | 24050 | 4893 |
| 421 | 20240307 | 125800 | 14838067050 | 24050 | 24050 | 24100 | 24050 | 835 |
| 422 | 20240307 | 125700 | 14817948550 | 24050 | 24000 | 24050 | 24000 | 1405 |
| 423 | 20240307 | 125600 | 14784160800 | 24050 | 24050 | 24050 | 24000 | 1245 |
| 424 | 20240307 | 125500 | 14754245450 | 24000 | 24050 | 24050 | 24000 | 2319 |
| 425 | 20240307 | 125400 | 14698568350 | 24050 | 24100 | 24100 | 24050 | 642 |
| 426 | 20240307 | 125300 | 14683107450 | 24100 | 24050 | 24100 | 24000 | 977 |
| 427 | 20240307 | 125200 | 14659607750 | 24000 | 24000 | 24050 | 24000 | 657 |
| 428 | 20240307 | 125100 | 14643810250 | 24050 | 24000 | 24050 | 24000 | 882 |
| 429 | 20240307 | 125000 | 14622622500 | 24000 | 24050 | 24050 | 24000 | 312 |
| 430 | 20240307 | 124900 | 14615119000 | 24000 | 24050 | 24050 | 24000 | 709 |
| 431 | 20240307 | 124800 | 14598067650 | 24050 | 24050 | 24100 | 24050 | 2508 |
| 432 | 20240307 | 124700 | 14537739850 | 24050 | 24100 | 24100 | 24050 | 735 |
| 433 | 20240307 | 124600 | 14520029600 | 24050 | 24100 | 24100 | 24050 | 489 |
| 434 | 20240307 | 124500 | 14508246500 | 24050 | 24050 | 24100 | 24050 | 650 |
| 435 | 20240307 | 124400 | 14492592800 | 24100 | 24050 | 24100 | 24050 | 328 |
| 436 | 20240307 | 124300 | 14484692850 | 24050 | 24100 | 24100 | 24050 | 350 |
| 437 | 20240307 | 124200 | 14476261050 | 24100 | 24100 | 24100 | 24050 | 476 |
| 438 | 20240307 | 124100 | 14464798800 | 24100 | 24050 | 24100 | 24050 | 315 |
| 439 | 20240307 | 124000 | 14457213850 | 24100 | 24050 | 24100 | 24000 | 1243 |
| 440 | 20240307 | 123900 | 14427312300 | 24100 | 24050 | 24100 | 24000 | 401 |
| 441 | 20240307 | 123800 | 14417657200 | 24050 | 24050 | 24050 | 24000 | 1098 |
| 442 | 20240307 | 123700 | 14391254400 | 24050 | 24050 | 24100 | 24050 | 2539 |
| 443 | 20240307 | 123600 | 14330165450 | 24150 | 24050 | 24150 | 24050 | 864 |
| 444 | 20240307 | 123500 | 14309343400 | 24050 | 24050 | 24100 | 24050 | 611 |
| 445 | 20240307 | 123400 | 14294621950 | 24050 | 24100 | 24100 | 24050 | 288 |
| 446 | 20240307 | 123300 | 14287683250 | 24100 | 24100 | 24100 | 24050 | 844 |
| 447 | 20240307 | 123200 | 14267359700 | 24100 | 24150 | 24150 | 24050 | 1394 |
| 448 | 20240307 | 123100 | 14233762250 | 24150 | 24150 | 24150 | 24050 | 794 |
| 449 | 20240307 | 123000 | 14214616200 | 24150 | 24100 | 24150 | 24050 | 1298 |
| 450 | 20240307 | 122900 | 14183330550 | 24100 | 24100 | 24150 | 24100 | 1361 |
| 451 | 20240307 | 122800 | 14150519550 | 24050 | 24000 | 24100 | 24000 | 1575 |
| 452 | 20240307 | 122700 | 14112625100 | 24000 | 24000 | 24050 | 24000 | 300 |
| 453 | 20240307 | 122600 | 14105415600 | 24000 | 24000 | 24050 | 23950 | 627 |
| 454 | 20240307 | 122500 | 14090370400 | 24000 | 24000 | 24000 | 23950 | 737 |
| 455 | 20240307 | 122400 | 14072687550 | 24000 | 23950 | 24000 | 23900 | 4483 |
| 456 | 20240307 | 122300 | 13965325500 | 23950 | 23900 | 23950 | 23900 | 481 |
| 457 | 20240307 | 122200 | 13953814300 | 23900 | 23900 | 23900 | 23850 | 804 |
| 458 | 20240307 | 122100 | 13934600250 | 23900 | 23900 | 23950 | 23800 | 1210 |
| 459 | 20240307 | 122000 | 13905684250 | 23900 | 23750 | 23900 | 23750 | 1836 |
| 460 | 20240307 | 121900 | 13861870950 | 23750 | 23800 | 23800 | 23750 | 120 |
| 461 | 20240307 | 121800 | 13859016850 | 23750 | 23750 | 23800 | 23750 | 802 |
| 462 | 20240307 | 121700 | 13839935450 | 23750 | 23700 | 23800 | 23700 | 439 |
| 463 | 20240307 | 121600 | 13829503350 | 23700 | 23750 | 23750 | 23700 | 794 |
| 464 | 20240307 | 121500 | 13810649200 | 23750 | 23650 | 23750 | 23650 | 374 |
| 465 | 20240307 | 121400 | 13801777650 | 23650 | 23700 | 23750 | 23650 | 1211 |
| 466 | 20240307 | 121300 | 13773093150 | 23700 | 23700 | 23750 | 23650 | 667 |
| 467 | 20240307 | 121200 | 13757275250 | 23700 | 23650 | 23750 | 23650 | 479 |
| 468 | 20240307 | 121100 | 13745925350 | 23650 | 23600 | 23650 | 23600 | 796 |
| 469 | 20240307 | 121000 | 13727127900 | 23600 | 23600 | 23650 | 23600 | 403 |
| 470 | 20240307 | 120900 | 13717610550 | 23600 | 23800 | 23800 | 23550 | 2910 |
| 471 | 20240307 | 120800 | 13648866250 | 23800 | 23750 | 23800 | 23750 | 299 |
| 472 | 20240307 | 120700 | 13641758400 | 23750 | 23650 | 23750 | 23600 | 832 |
| 473 | 20240307 | 120600 | 13622071700 | 23700 | 23650 | 23700 | 23650 | 513 |
| 474 | 20240307 | 120500 | 13609927600 | 23700 | 23650 | 23700 | 23650 | 310 |
| 475 | 20240307 | 120400 | 13602585700 | 23650 | 23650 | 23800 | 23600 | 1041 |
| 476 | 20240307 | 120300 | 13577903250 | 23650 | 23600 | 23650 | 23550 | 1278 |
| 477 | 20240307 | 120200 | 13547741000 | 23600 | 23600 | 23750 | 23550 | 598 |
| 478 | 20240307 | 120100 | 13533609200 | 23550 | 23600 | 23600 | 23550 | 738 |
| 479 | 20240307 | 120000 | 13516194050 | 23500 | 23600 | 23600 | 23450 | 342 |
| 480 | 20240307 | 115900 | 13508133550 | 23600 | 23650 | 23650 | 23450 | 21292 |
| 481 | 20240307 | 115800 | 13007620250 | 23650 | 23650 | 23650 | 23600 | 315 |
| 482 | 20240307 | 115700 | 13000177550 | 23700 | 23600 | 23700 | 23550 | 3707 |
| 483 | 20240307 | 115600 | 12912696100 | 23650 | 23800 | 23850 | 23650 | 1882 |
| 484 | 20240307 | 115500 | 12867998850 | 23800 | 23800 | 23850 | 23800 | 456 |
| 485 | 20240307 | 115400 | 12857130050 | 23900 | 23850 | 23900 | 23750 | 882 |
| 486 | 20240307 | 115300 | 12836077700 | 23850 | 23850 | 23900 | 23850 | 428 |
| 487 | 20240307 | 115200 | 12825856600 | 23900 | 23850 | 23900 | 23800 | 986 |
| 488 | 20240307 | 115100 | 12802332300 | 23800 | 23750 | 23900 | 23750 | 427 |
| 489 | 20240307 | 115000 | 12792150050 | 23900 | 23750 | 23900 | 23700 | 748 |
| 490 | 20240307 | 114900 | 12774351100 | 23750 | 23650 | 23750 | 23650 | 295 |
| 491 | 20240307 | 114800 | 12767347050 | 23650 | 23750 | 23850 | 23650 | 615 |
| 492 | 20240307 | 114700 | 12752750350 | 23700 | 23750 | 23850 | 23700 | 1775 |
| 493 | 20240307 | 114600 | 12710495100 | 23750 | 23700 | 23750 | 23700 | 685 |
| 494 | 20240307 | 114500 | 12694251650 | 23650 | 23700 | 23700 | 23650 | 534 |
| 495 | 20240307 | 114400 | 12681613900 | 23700 | 23650 | 23700 | 23650 | 572 |
| 496 | 20240307 | 114300 | 12668065800 | 23700 | 23650 | 23700 | 23650 | 1702 |
| 497 | 20240307 | 114200 | 12627789050 | 23650 | 23650 | 23700 | 23650 | 431 |
| 498 | 20240307 | 114100 | 12617581450 | 23700 | 23700 | 23700 | 23700 | 628 |
| 499 | 20240307 | 114000 | 12602697850 | 23700 | 23750 | 23800 | 23700 | 2299 |
| 500 | 20240307 | 113900 | 12548128700 | 23750 | 23750 | 23800 | 23700 | 858 |
| 501 | 20240307 | 113800 | 12527759200 | 23750 | 23750 | 23800 | 23750 | 386 |
| 502 | 20240307 | 113700 | 12518587100 | 23750 | 23750 | 23750 | 23750 | 399 |
| 503 | 20240307 | 113600 | 12509110850 | 23750 | 23750 | 23750 | 23700 | 690 |
| 504 | 20240307 | 113500 | 12492730350 | 23700 | 23800 | 23800 | 23700 | 457 |
| 505 | 20240307 | 113400 | 12481879850 | 23800 | 23750 | 23800 | 23700 | 462 |
| 506 | 20240307 | 113300 | 12470908900 | 23750 | 23750 | 23750 | 23700 | 338 |
| 507 | 20240307 | 113200 | 12462883650 | 23650 | 23700 | 23700 | 23650 | 496 |
| 508 | 20240307 | 113100 | 12451130100 | 23700 | 23650 | 23700 | 23650 | 267 |
| 509 | 20240307 | 113000 | 12444803850 | 23650 | 23650 | 23700 | 23600 | 653 |
| 510 | 20240307 | 112900 | 12429360750 | 23600 | 23600 | 23650 | 23600 | 647 |
| 511 | 20240307 | 112800 | 12414085850 | 23650 | 23650 | 23650 | 23650 | 704 |
| 512 | 20240307 | 112700 | 12397436250 | 23650 | 23650 | 23650 | 23600 | 624 |
| 513 | 20240307 | 112600 | 12382683650 | 23650 | 23650 | 23700 | 23600 | 317 |
| 514 | 20240307 | 112500 | 12375183200 | 23600 | 23700 | 23700 | 23600 | 1435 |
| 515 | 20240307 | 112400 | 12341239150 | 23750 | 23700 | 23750 | 23650 | 728 |
| 516 | 20240307 | 112300 | 12323979800 | 23700 | 23700 | 23800 | 23650 | 641 |
| 517 | 20240307 | 112200 | 12308768650 | 23700 | 23750 | 23800 | 23700 | 1648 |
| 518 | 20240307 | 112100 | 12269677550 | 23750 | 23750 | 23800 | 23750 | 392 |
| 519 | 20240307 | 112000 | 12260359400 | 23750 | 23750 | 23800 | 23750 | 410 |
| 520 | 20240307 | 111900 | 12250610050 | 23750 | 23750 | 23850 | 23750 | 1352 |
| 521 | 20240307 | 111800 | 12218448550 | 23800 | 23800 | 23850 | 23750 | 2474 |
| 522 | 20240307 | 111700 | 12159555150 | 23800 | 23850 | 23850 | 23800 | 517 |
| 523 | 20240307 | 111600 | 12147224750 | 23850 | 23850 | 23900 | 23850 | 1170 |
| 524 | 20240307 | 111500 | 12119276050 | 23850 | 23850 | 23900 | 23800 | 658 |
| 525 | 20240307 | 111400 | 12103578600 | 23800 | 23850 | 23850 | 23800 | 257 |
| 526 | 20240307 | 111300 | 12097455400 | 23900 | 23850 | 23900 | 23850 | 793 |
| 527 | 20240307 | 111200 | 12078533850 | 23850 | 23800 | 23850 | 23800 | 828 |
| 528 | 20240307 | 111100 | 12058803400 | 23850 | 23800 | 23850 | 23800 | 396 |
| 529 | 20240307 | 111000 | 12049362550 | 23800 | 23750 | 23800 | 23750 | 434 |
| 530 | 20240307 | 110900 | 12039042400 | 23800 | 23800 | 23800 | 23750 | 616 |
| 531 | 20240307 | 110800 | 12024386800 | 23800 | 23800 | 23850 | 23800 | 564 |
| 532 | 20240307 | 110700 | 12010946150 | 23800 | 23750 | 23800 | 23750 | 307 |
| 533 | 20240307 | 110600 | 12003643400 | 23750 | 23700 | 23850 | 23700 | 454 |
| 534 | 20240307 | 110500 | 11992835650 | 23750 | 23750 | 23800 | 23650 | 817 |
| 535 | 20240307 | 110400 | 11973437650 | 23800 | 23750 | 23900 | 23750 | 680 |
| 536 | 20240307 | 110300 | 11957260550 | 23700 | 23700 | 23700 | 23650 | 791 |
| 537 | 20240307 | 110200 | 11938515200 | 23750 | 23800 | 23800 | 23750 | 410 |
| 538 | 20240307 | 110100 | 11928767700 | 23750 | 23700 | 23750 | 23700 | 692 |
| 539 | 20240307 | 110000 | 11912351150 | 23750 | 23800 | 23800 | 23750 | 1761 |
| 540 | 20240307 | 105900 | 11870477400 | 23850 | 23900 | 23950 | 23850 | 3112 |
| 541 | 20240307 | 105800 | 11796214150 | 23850 | 23850 | 23900 | 23850 | 983 |
| 542 | 20240307 | 105700 | 11772734400 | 23850 | 23900 | 23900 | 23850 | 818 |
| 543 | 20240307 | 105600 | 11753196750 | 23950 | 24000 | 24000 | 23900 | 1492 |
| 544 | 20240307 | 105500 | 11717450700 | 24000 | 23900 | 24000 | 23900 | 775 |
| 545 | 20240307 | 105400 | 11698872250 | 23950 | 24000 | 24000 | 23900 | 929 |
| 546 | 20240307 | 105300 | 11676608950 | 24000 | 24000 | 24050 | 23950 | 1251 |
| 547 | 20240307 | 105200 | 11646587350 | 24000 | 23950 | 24000 | 23900 | 1563 |
| 548 | 20240307 | 105100 | 11609119050 | 23950 | 23950 | 24000 | 23950 | 4545 |
| 549 | 20240307 | 105000 | 11500127200 | 23900 | 23900 | 24000 | 23850 | 6260 |
| 550 | 20240307 | 104900 | 11350204700 | 23900 | 23750 | 23900 | 23750 | 1827 |
| 551 | 20240307 | 104800 | 11306731350 | 23750 | 23750 | 23800 | 23700 | 1242 |
| 552 | 20240307 | 104700 | 11277239700 | 23750 | 23650 | 23750 | 23600 | 807 |
| 553 | 20240307 | 104600 | 11258152050 | 23650 | 23550 | 23650 | 23550 | 1813 |
| 554 | 20240307 | 104500 | 11215399800 | 23550 | 23550 | 23550 | 23500 | 778 |
| 555 | 20240307 | 104400 | 11197092050 | 23550 | 23600 | 23600 | 23500 | 771 |
| 556 | 20240307 | 104300 | 11178920050 | 23550 | 23550 | 23600 | 23500 | 271 |
| 557 | 20240307 | 104200 | 11172532250 | 23500 | 23500 | 23600 | 23500 | 729 |
| 558 | 20240307 | 104100 | 11155364450 | 23450 | 23550 | 23550 | 23450 | 846 |
| 559 | 20240307 | 104000 | 11135504000 | 23600 | 23550 | 23650 | 23450 | 3012 |
| 560 | 20240307 | 103900 | 11064654800 | 23550 | 23550 | 23600 | 23550 | 688 |
| 561 | 20240307 | 103800 | 11048433100 | 23550 | 23550 | 23600 | 23550 | 1051 |
| 562 | 20240307 | 103700 | 11023643150 | 23450 | 23500 | 23550 | 23450 | 1084 |
| 563 | 20240307 | 103600 | 10998196550 | 23550 | 23500 | 23550 | 23450 | 1166 |
| 564 | 20240307 | 103500 | 10970804800 | 23500 | 23600 | 23600 | 23400 | 1681 |
| 565 | 20240307 | 103400 | 10931267750 | 23600 | 23400 | 23600 | 23400 | 503 |
| 566 | 20240307 | 103300 | 10919470350 | 23400 | 23400 | 23450 | 23400 | 1481 |
| 567 | 20240307 | 103200 | 10884787800 | 23400 | 23400 | 23450 | 23400 | 278 |
| 568 | 20240307 | 103100 | 10878279250 | 23400 | 23350 | 23400 | 23300 | 9732 |
| 569 | 20240307 | 103000 | 10651128100 | 23350 | 23400 | 23450 | 23300 | 6869 |
| 570 | 20240307 | 102900 | 10490525250 | 23400 | 23350 | 23450 | 23350 | 2879 |
| 571 | 20240307 | 102800 | 10423140150 | 23350 | 23400 | 23500 | 23350 | 3703 |
| 572 | 20240307 | 102700 | 10336434150 | 23400 | 23450 | 23550 | 23400 | 9425 |
| 573 | 20240307 | 102600 | 10115253100 | 23500 | 23550 | 23550 | 23500 | 4165 |
| 574 | 20240307 | 102500 | 10017358350 | 23550 | 23600 | 23600 | 23550 | 645 |
| 575 | 20240307 | 102400 | 10002148850 | 23650 | 23600 | 23650 | 23550 | 564 |
| 576 | 20240307 | 102300 | 9988825450 | 23600 | 23650 | 23650 | 23550 | 523 |
| 577 | 20240307 | 102200 | 9976496400 | 23700 | 23600 | 23700 | 23550 | 473 |
| 578 | 20240307 | 102100 | 9965314100 | 23600 | 23500 | 23700 | 23500 | 3862 |
| 579 | 20240307 | 102000 | 9874446450 | 23550 | 23650 | 23650 | 23550 | 4658 |
| 580 | 20240307 | 101900 | 9764572950 | 23600 | 23600 | 23750 | 23600 | 1735 |
| 581 | 20240307 | 101800 | 9723581000 | 23600 | 23650 | 23700 | 23600 | 2186 |
| 582 | 20240307 | 101700 | 9671945150 | 23650 | 23700 | 23700 | 23600 | 1359 |
| 583 | 20240307 | 101600 | 9639771050 | 23650 | 23650 | 23750 | 23650 | 2959 |
| 584 | 20240307 | 101500 | 9569708350 | 23650 | 23700 | 23700 | 23650 | 1433 |
| 585 | 20240307 | 101400 | 9535781900 | 23700 | 23750 | 23750 | 23650 | 402 |
| 586 | 20240307 | 101300 | 9526252050 | 23750 | 23700 | 23750 | 23650 | 5190 |
| 587 | 20240307 | 101200 | 9403152150 | 23800 | 23700 | 23800 | 23650 | 3114 |
| 588 | 20240307 | 101100 | 9329395550 | 23700 | 23750 | 23800 | 23700 | 965 |
| 589 | 20240307 | 101000 | 9306462100 | 23750 | 23700 | 23750 | 23650 | 1934 |
| 590 | 20240307 | 100900 | 9260608750 | 23650 | 23800 | 23850 | 23650 | 3705 |
| 591 | 20240307 | 100800 | 9172572800 | 23800 | 23850 | 23850 | 23800 | 1894 |
| 592 | 20240307 | 100700 | 9127463900 | 23800 | 23850 | 23900 | 23800 | 3290 |
| 593 | 20240307 | 100600 | 9048992000 | 23850 | 23850 | 23900 | 23850 | 1824 |
| 594 | 20240307 | 100500 | 9005459450 | 23850 | 24100 | 24100 | 23850 | 5376 |
| 595 | 20240307 | 100400 | 8876592850 | 24050 | 24100 | 24150 | 24000 | 8465 |
| 596 | 20240307 | 100300 | 8672662850 | 24100 | 24250 | 24250 | 24100 | 6258 |
| 597 | 20240307 | 100200 | 8521314900 | 24250 | 24350 | 24400 | 24250 | 8778 |
| 598 | 20240307 | 100100 | 8307780800 | 24350 | 24350 | 24400 | 24350 | 1210 |
| 599 | 20240307 | 100000 | 8278265400 | 24400 | 24500 | 24500 | 24350 | 3430 |
| 600 | 20240307 | 095900 | 8194430550 | 24500 | 24500 | 24500 | 24450 | 1879 |
| 601 | 20240307 | 095800 | 8148420150 | 24500 | 24450 | 24500 | 24400 | 2734 |
| 602 | 20240307 | 095700 | 8081498750 | 24450 | 24450 | 24500 | 24400 | 7476 |
| 603 | 20240307 | 095600 | 7898702800 | 24500 | 24400 | 24500 | 24400 | 4520 |
| 604 | 20240307 | 095500 | 7788222150 | 24400 | 24350 | 24400 | 24350 | 1500 |
| 605 | 20240307 | 095400 | 7751637900 | 24400 | 24400 | 24400 | 24350 | 2079 |
| 606 | 20240307 | 095300 | 7700936000 | 24350 | 24300 | 24400 | 24300 | 4005 |
| 607 | 20240307 | 095200 | 7603386250 | 24300 | 24300 | 24350 | 24250 | 1502 |
| 608 | 20240307 | 095100 | 7566862100 | 24300 | 24300 | 24350 | 24250 | 1571 |
| 609 | 20240307 | 095000 | 7528666350 | 24300 | 24300 | 24300 | 24250 | 2627 |
| 610 | 20240307 | 094900 | 7464893000 | 24300 | 24300 | 24350 | 24250 | 1790 |
| 611 | 20240307 | 094800 | 7421348300 | 24250 | 24250 | 24300 | 24250 | 2530 |
| 612 | 20240307 | 094700 | 7359889600 | 24300 | 24250 | 24300 | 24200 | 1393 |
| 613 | 20240307 | 094600 | 7326098400 | 24200 | 24150 | 24300 | 24150 | 794 |
| 614 | 20240307 | 094500 | 7306840100 | 24250 | 24200 | 24350 | 24150 | 3446 |
| 615 | 20240307 | 094400 | 7223268850 | 24200 | 24150 | 24200 | 24150 | 1166 |
| 616 | 20240307 | 094300 | 7195053350 | 24150 | 24150 | 24200 | 24100 | 1432 |
| 617 | 20240307 | 094200 | 7160465500 | 24150 | 24150 | 24150 | 24100 | 1628 |
| 618 | 20240307 | 094100 | 7121166050 | 24100 | 24200 | 24200 | 24050 | 933 |
| 619 | 20240307 | 094000 | 7098670650 | 24200 | 24150 | 24200 | 24100 | 1977 |
| 620 | 20240307 | 093900 | 7050865700 | 24050 | 24300 | 24300 | 24050 | 4940 |
| 621 | 20240307 | 093800 | 6931421550 | 24350 | 24350 | 24400 | 24200 | 9871 |
| 622 | 20240307 | 093700 | 6691422650 | 24350 | 24300 | 24350 | 24300 | 4241 |
| 623 | 20240307 | 093600 | 6588209250 | 24300 | 24350 | 24350 | 24300 | 2355 |
| 624 | 20240307 | 093500 | 6530926850 | 24350 | 24250 | 24350 | 24250 | 3327 |
| 625 | 20240307 | 093400 | 6450145200 | 24250 | 24200 | 24250 | 24150 | 7561 |
| 626 | 20240307 | 093300 | 6267025800 | 24250 | 24250 | 24300 | 24150 | 3670 |
| 627 | 20240307 | 093200 | 6178135000 | 24250 | 24200 | 24300 | 24200 | 2229 |
| 628 | 20240307 | 093100 | 6124081750 | 24200 | 24250 | 24250 | 24200 | 1729 |
| 629 | 20240307 | 093000 | 6082173900 | 24250 | 24250 | 24250 | 24050 | 2835 |
| 630 | 20240307 | 092900 | 6013582250 | 24250 | 24100 | 24250 | 24000 | 5970 |
| 631 | 20240307 | 092800 | 5869671350 | 24100 | 24050 | 24100 | 24000 | 2960 |
| 632 | 20240307 | 092700 | 5798509950 | 24050 | 24100 | 24100 | 24000 | 1328 |
| 633 | 20240307 | 092600 | 5766561000 | 24100 | 24000 | 24150 | 24000 | 2699 |
| 634 | 20240307 | 092500 | 5701548800 | 24000 | 23800 | 24100 | 23800 | 2296 |
| 635 | 20240307 | 092400 | 5646548300 | 23800 | 23850 | 23900 | 23800 | 19886 |
| 636 | 20240307 | 092300 | 5172842550 | 23850 | 23900 | 23950 | 23850 | 2527 |
| 637 | 20240307 | 092200 | 5112486150 | 23900 | 24000 | 24000 | 23850 | 12089 |
| 638 | 20240307 | 092100 | 4823035300 | 24050 | 24250 | 24250 | 24000 | 3602 |
| 639 | 20240307 | 092000 | 4736295950 | 24250 | 24250 | 24300 | 24150 | 4321 |
| 640 | 20240307 | 091900 | 4631580600 | 24200 | 24250 | 24250 | 24100 | 2504 |
| 641 | 20240307 | 091800 | 4570955550 | 24250 | 24200 | 24300 | 24200 | 2590 |
| 642 | 20240307 | 091700 | 4508126550 | 24200 | 24050 | 24250 | 24050 | 7764 |
| 643 | 20240307 | 091600 | 4320516800 | 24050 | 24100 | 24100 | 24000 | 2250 |
| 644 | 20240307 | 091500 | 4266403000 | 24100 | 24100 | 24200 | 24050 | 2340 |
| 645 | 20240307 | 091400 | 4209927750 | 24100 | 23950 | 24100 | 23950 | 8480 |
| 646 | 20240307 | 091300 | 4006411200 | 24000 | 24000 | 24200 | 23950 | 11046 |
| 647 | 20240307 | 091200 | 3740939500 | 24000 | 23900 | 24100 | 23900 | 6752 |
| 648 | 20240307 | 091100 | 3578908450 | 23950 | 24050 | 24100 | 23950 | 8521 |
| 649 | 20240307 | 091000 | 3374189200 | 24050 | 24500 | 24500 | 24050 | 22653 |
| 650 | 20240307 | 090900 | 2823831900 | 24450 | 24400 | 24500 | 24300 | 18729 |
| 651 | 20240307 | 090800 | 2367014950 | 24350 | 24300 | 24400 | 24200 | 10443 |
| 652 | 20240307 | 090700 | 2113439400 | 24300 | 23950 | 24350 | 23950 | 8552 |
| 653 | 20240307 | 090600 | 1906000900 | 24000 | 23850 | 24100 | 23800 | 2714 |
| 654 | 20240307 | 090500 | 1841116100 | 23750 | 23950 | 24000 | 23500 | 4932 |
| 655 | 20240307 | 090400 | 1724092600 | 24050 | 23900 | 24350 | 23850 | 13694 |
| 656 | 20240307 | 090300 | 1394042450 | 23950 | 23450 | 23950 | 23300 | 30109 |
| 657 | 20240307 | 090200 | 685361000 | 23450 | 23450 | 23500 | 23400 | 5466 |
| 658 | 20240307 | 090100 | 557234600 | 23450 | 23600 | 23600 | 23350 | 9131 |
| 659 | 20240307 | 090000 | 343022750 | 23600 | 23400 | 23650 | 23000 | 14580 |