37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 203600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 3 | 20240306 | 203500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20240306 | 203400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20240306 | 203300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20240306 | 203200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20240306 | 203100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20240306 | 203000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20240306 | 202900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20240306 | 202800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20240306 | 202700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20240306 | 202600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20240306 | 202500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20240306 | 202400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20240306 | 202300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20240306 | 202200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20240306 | 202100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20240306 | 202000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20240306 | 201900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20240306 | 201800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20240306 | 201700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20240306 | 201600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20240306 | 201500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20240306 | 201400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20240306 | 201300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20240306 | 201200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20240306 | 201100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20240306 | 201000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20240306 | 200900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20240306 | 200800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20240306 | 200700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20240306 | 200600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 33 | 20240306 | 200500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20240306 | 200400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20240306 | 200300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20240306 | 200200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20240306 | 200100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20240306 | 200000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20240306 | 195900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20240306 | 195800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20240306 | 195700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20240306 | 195600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20240306 | 195500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20240306 | 195400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20240306 | 195300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20240306 | 195200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20240306 | 195100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20240306 | 195000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20240306 | 194900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20240306 | 194800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20240306 | 194700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20240306 | 194600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20240306 | 194500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20240306 | 194400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20240306 | 194300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20240306 | 194200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20240306 | 194100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20240306 | 194000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20240306 | 193900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20240306 | 193800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20240306 | 193700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20240306 | 193600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 63 | 20240306 | 193500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20240306 | 193400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20240306 | 193300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20240306 | 193200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20240306 | 193100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20240306 | 193000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20240306 | 192900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20240306 | 192800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20240306 | 192700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20240306 | 192600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20240306 | 192500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20240306 | 192400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20240306 | 192300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20240306 | 192200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20240306 | 192100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20240306 | 192000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20240306 | 191900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20240306 | 191800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20240306 | 191700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20240306 | 191600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20240306 | 191500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20240306 | 191400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20240306 | 191300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20240306 | 191200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20240306 | 191100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20240306 | 191000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20240306 | 190900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20240306 | 190800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20240306 | 190700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20240306 | 190600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 93 | 20240306 | 190500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20240306 | 190400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20240306 | 190300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20240306 | 190200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20240306 | 190100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20240306 | 190000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20240306 | 185900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20240306 | 185800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20240306 | 185700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20240306 | 185600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20240306 | 185500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20240306 | 185400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20240306 | 185300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20240306 | 185200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20240306 | 185100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20240306 | 185000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20240306 | 184900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20240306 | 184800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20240306 | 184700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20240306 | 184600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20240306 | 184500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20240306 | 184400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20240306 | 184300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20240306 | 184200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20240306 | 184100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20240306 | 184000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20240306 | 183900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20240306 | 183800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20240306 | 183700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20240306 | 183600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 123 | 20240306 | 183500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20240306 | 183400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20240306 | 183300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20240306 | 183200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20240306 | 183100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20240306 | 183000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20240306 | 182900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20240306 | 182800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20240306 | 182700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20240306 | 182600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20240306 | 182500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20240306 | 182400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20240306 | 182300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20240306 | 182200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20240306 | 182100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20240306 | 182000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20240306 | 181900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20240306 | 181800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20240306 | 181700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20240306 | 181600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20240306 | 181500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20240306 | 181400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20240306 | 181300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20240306 | 181200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20240306 | 181100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20240306 | 181000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20240306 | 180900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20240306 | 180800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20240306 | 180700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20240306 | 180600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 153 | 20240306 | 180500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20240306 | 180400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20240306 | 180300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20240306 | 180200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20240306 | 180100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20240306 | 180000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20240306 | 175900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20240306 | 175800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20240306 | 175700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20240306 | 175600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20240306 | 175500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20240306 | 175400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20240306 | 175300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20240306 | 175200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20240306 | 175100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20240306 | 175000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20240306 | 174900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20240306 | 174800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20240306 | 174700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20240306 | 174600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20240306 | 174500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20240306 | 174400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20240306 | 174300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20240306 | 174200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20240306 | 174100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20240306 | 174000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20240306 | 173900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20240306 | 173800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20240306 | 173700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20240306 | 173600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 183 | 20240306 | 173500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20240306 | 173400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20240306 | 173300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20240306 | 173200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20240306 | 173100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20240306 | 173000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20240306 | 172900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20240306 | 172800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20240306 | 172700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20240306 | 172600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20240306 | 172500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20240306 | 172400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20240306 | 172300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20240306 | 172200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20240306 | 172100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20240306 | 172000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20240306 | 171900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20240306 | 171800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20240306 | 171700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20240306 | 171600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20240306 | 171500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20240306 | 171400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20240306 | 171300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20240306 | 171200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20240306 | 171100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20240306 | 171000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20240306 | 170900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20240306 | 170800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20240306 | 170700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20240306 | 170600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 213 | 20240306 | 170500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20240306 | 170400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20240306 | 170300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20240306 | 170200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20240306 | 170100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20240306 | 170000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20240306 | 165900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20240306 | 165800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20240306 | 165700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20240306 | 165600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20240306 | 165500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20240306 | 165400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20240306 | 165300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20240306 | 165200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20240306 | 165100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20240306 | 165000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20240306 | 164900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20240306 | 164800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20240306 | 164700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20240306 | 164600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20240306 | 164500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20240306 | 164400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20240306 | 164300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20240306 | 164200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20240306 | 164100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20240306 | 164000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20240306 | 163900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20240306 | 163800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20240306 | 163700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20240306 | 163600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 243 | 20240306 | 163500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20240306 | 163400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20240306 | 163300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20240306 | 163200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20240306 | 163100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20240306 | 163000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20240306 | 162900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20240306 | 162800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20240306 | 162700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20240306 | 162600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20240306 | 162500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20240306 | 162400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20240306 | 162300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20240306 | 162200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20240306 | 162100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20240306 | 162000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20240306 | 161900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20240306 | 161800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20240306 | 161700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20240306 | 161600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20240306 | 161500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20240306 | 161400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20240306 | 161300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20240306 | 161200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20240306 | 161100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20240306 | 161000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20240306 | 160900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20240306 | 160800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20240306 | 160700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20240306 | 160600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 273 | 20240306 | 160500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20240306 | 160400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20240306 | 160300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20240306 | 160200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20240306 | 160100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20240306 | 160000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20240306 | 155900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20240306 | 155800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20240306 | 155700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20240306 | 155600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20240306 | 155500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20240306 | 155400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20240306 | 155300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20240306 | 155200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20240306 | 155100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20240306 | 155000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20240306 | 154900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20240306 | 154800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 291 | 20240306 | 154700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20240306 | 154600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20240306 | 154500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 294 | 20240306 | 154400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 295 | 20240306 | 154300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 296 | 20240306 | 154200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 297 | 20240306 | 154100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 298 | 20240306 | 154000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 299 | 20240306 | 153900 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 300 | 20240306 | 153800 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 301 | 20240306 | 153700 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 302 | 20240306 | 153600 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 303 | 20240306 | 153500 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 304 | 20240306 | 153400 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 305 | 20240306 | 153300 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 306 | 20240306 | 153200 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 307 | 20240306 | 153100 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 308 | 20240306 | 153000 | 7096388000 | 39600 | 39600 | 39600 | 39600 | 2433 |
| 309 | 20240306 | 152900 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 310 | 20240306 | 152800 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 311 | 20240306 | 152700 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 312 | 20240306 | 152600 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 313 | 20240306 | 152500 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 314 | 20240306 | 152400 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 315 | 20240306 | 152300 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 316 | 20240306 | 152200 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 317 | 20240306 | 152100 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 318 | 20240306 | 152000 | 7000041200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 319 | 20240306 | 151900 | 7000041200 | 39750 | 39700 | 39750 | 39700 | 539 |
| 320 | 20240306 | 151800 | 6978624600 | 39700 | 39700 | 39750 | 39700 | 386 |
| 321 | 20240306 | 151700 | 6963299050 | 39700 | 39750 | 39750 | 39700 | 330 |
| 322 | 20240306 | 151600 | 6950190400 | 39750 | 39800 | 39800 | 39750 | 416 |
| 323 | 20240306 | 151500 | 6933644450 | 39800 | 39800 | 39850 | 39800 | 107 |
| 324 | 20240306 | 151400 | 6929383800 | 39800 | 39800 | 39850 | 39800 | 84 |
| 325 | 20240306 | 151300 | 6926038600 | 39800 | 39850 | 39850 | 39800 | 387 |
| 326 | 20240306 | 151200 | 6910633950 | 39850 | 39800 | 39850 | 39800 | 66 |
| 327 | 20240306 | 151100 | 6908005800 | 39850 | 39800 | 39850 | 39800 | 89 |
| 328 | 20240306 | 151000 | 6904461400 | 39800 | 39850 | 39850 | 39800 | 95 |
| 329 | 20240306 | 150900 | 6900677500 | 39800 | 39850 | 39900 | 39800 | 934 |
| 330 | 20240306 | 150800 | 6863457250 | 39850 | 39900 | 39900 | 39850 | 96 |
| 331 | 20240306 | 150700 | 6859630100 | 39850 | 39850 | 39900 | 39850 | 96 |
| 332 | 20240306 | 150600 | 6855801800 | 39850 | 39800 | 39950 | 39800 | 284 |
| 333 | 20240306 | 150500 | 6844485100 | 39850 | 39900 | 39950 | 39800 | 1651 |
| 334 | 20240306 | 150400 | 6778603800 | 39950 | 39900 | 39950 | 39900 | 124 |
| 335 | 20240306 | 150300 | 6773655150 | 39950 | 39950 | 39950 | 39900 | 72 |
| 336 | 20240306 | 150200 | 6770780450 | 39900 | 39800 | 39950 | 39800 | 1609 |
| 337 | 20240306 | 150100 | 6706586850 | 39800 | 39850 | 39900 | 39800 | 298 |
| 338 | 20240306 | 150000 | 6694712050 | 39900 | 39900 | 39900 | 39850 | 99 |
| 339 | 20240306 | 145900 | 6690763950 | 39850 | 39850 | 39900 | 39800 | 100 |
| 340 | 20240306 | 145800 | 6686778500 | 39850 | 39900 | 39950 | 39800 | 131 |
| 341 | 20240306 | 145700 | 6681557000 | 39850 | 39900 | 39950 | 39800 | 163 |
| 342 | 20240306 | 145600 | 6675057500 | 39800 | 39850 | 39900 | 39800 | 130 |
| 343 | 20240306 | 145500 | 6669876900 | 39800 | 39850 | 39900 | 39800 | 169 |
| 344 | 20240306 | 145400 | 6663144650 | 39850 | 39900 | 39950 | 39800 | 535 |
| 345 | 20240306 | 145300 | 6641821050 | 39950 | 39850 | 39950 | 39850 | 125 |
| 346 | 20240306 | 145200 | 6636831700 | 39850 | 39900 | 39900 | 39850 | 132 |
| 347 | 20240306 | 145100 | 6631566900 | 39800 | 39850 | 39900 | 39800 | 208 |
| 348 | 20240306 | 145000 | 6623277200 | 39900 | 39850 | 39900 | 39850 | 111 |
| 349 | 20240306 | 144900 | 6618849250 | 39850 | 39850 | 39900 | 39800 | 241 |
| 350 | 20240306 | 144800 | 6609242350 | 39850 | 39850 | 39900 | 39800 | 141 |
| 351 | 20240306 | 144700 | 6603620650 | 39800 | 39850 | 39900 | 39800 | 298 |
| 352 | 20240306 | 144600 | 6591755450 | 39850 | 39850 | 39900 | 39800 | 117 |
| 353 | 20240306 | 144500 | 6587093550 | 39850 | 39800 | 39900 | 39800 | 168 |
| 354 | 20240306 | 144400 | 6580396000 | 39850 | 39900 | 39950 | 39800 | 1260 |
| 355 | 20240306 | 144300 | 6530124800 | 39900 | 39800 | 39900 | 39750 | 1159 |
| 356 | 20240306 | 144200 | 6483913750 | 39800 | 39750 | 39800 | 39750 | 140 |
| 357 | 20240306 | 144100 | 6478344450 | 39750 | 39750 | 39800 | 39750 | 112 |
| 358 | 20240306 | 144000 | 6473889650 | 39800 | 39700 | 39800 | 39700 | 98 |
| 359 | 20240306 | 143900 | 6469994000 | 39700 | 39550 | 39750 | 39550 | 40 |
| 360 | 20240306 | 143800 | 6468406700 | 39700 | 39750 | 39800 | 39550 | 366 |
| 361 | 20240306 | 143700 | 6453905600 | 39750 | 39750 | 39750 | 39600 | 47 |
| 362 | 20240306 | 143600 | 6452038100 | 39700 | 39550 | 39700 | 39550 | 134 |
| 363 | 20240306 | 143500 | 6446722600 | 39550 | 39750 | 39850 | 39550 | 622 |
| 364 | 20240306 | 143400 | 6422089000 | 39750 | 39750 | 39800 | 39750 | 81 |
| 365 | 20240306 | 143300 | 6418866850 | 39800 | 39800 | 39800 | 39750 | 111 |
| 366 | 20240306 | 143200 | 6414449350 | 39750 | 39800 | 39800 | 39700 | 89 |
| 367 | 20240306 | 143100 | 6410908450 | 39800 | 39800 | 39800 | 39700 | 113 |
| 368 | 20240306 | 143000 | 6406413050 | 39750 | 39700 | 39800 | 39700 | 63 |
| 369 | 20240306 | 142900 | 6403911300 | 39750 | 39800 | 39800 | 39550 | 772 |
| 370 | 20240306 | 142800 | 6373318700 | 39800 | 39800 | 39800 | 39700 | 95 |
| 371 | 20240306 | 142700 | 6369540100 | 39750 | 39800 | 39800 | 39700 | 107 |
| 372 | 20240306 | 142600 | 6365284500 | 39800 | 39850 | 39850 | 39700 | 137 |
| 373 | 20240306 | 142500 | 6359831000 | 39800 | 39800 | 39800 | 39700 | 42 |
| 374 | 20240306 | 142400 | 6358159650 | 39700 | 39850 | 39850 | 39700 | 337 |
| 375 | 20240306 | 142300 | 6344763400 | 39800 | 39750 | 39850 | 39750 | 109 |
| 376 | 20240306 | 142200 | 6340428500 | 39600 | 39850 | 39850 | 39550 | 1148 |
| 377 | 20240306 | 142100 | 6294925750 | 39850 | 39850 | 39900 | 39850 | 68 |
| 378 | 20240306 | 142000 | 6292214150 | 39900 | 39850 | 39900 | 39850 | 117 |
| 379 | 20240306 | 141900 | 6287548850 | 39850 | 39800 | 39850 | 39750 | 269 |
| 380 | 20240306 | 141800 | 6276832600 | 39850 | 39750 | 39850 | 39700 | 61 |
| 381 | 20240306 | 141700 | 6274403650 | 39700 | 39750 | 39850 | 39700 | 229 |
| 382 | 20240306 | 141600 | 6265297300 | 39750 | 39800 | 39850 | 39750 | 161 |
| 383 | 20240306 | 141500 | 6258889800 | 39800 | 39750 | 39850 | 39750 | 189 |
| 384 | 20240306 | 141400 | 6251366600 | 39850 | 39750 | 39850 | 39700 | 175 |
| 385 | 20240306 | 141300 | 6244406000 | 39750 | 39700 | 39750 | 39700 | 131 |
| 386 | 20240306 | 141200 | 6239199050 | 39750 | 39700 | 39750 | 39650 | 83 |
| 387 | 20240306 | 141100 | 6235903500 | 39700 | 39650 | 39750 | 39500 | 446 |
| 388 | 20240306 | 141000 | 6218263250 | 39600 | 39600 | 39700 | 39600 | 78 |
| 389 | 20240306 | 140900 | 6215168900 | 39500 | 39650 | 39800 | 39500 | 559 |
| 390 | 20240306 | 140800 | 6193078450 | 39550 | 39700 | 39750 | 39550 | 421 |
| 391 | 20240306 | 140700 | 6176402900 | 39750 | 39750 | 39850 | 39700 | 98 |
| 392 | 20240306 | 140600 | 6172504350 | 39850 | 39750 | 39850 | 39750 | 112 |
| 393 | 20240306 | 140500 | 6168047150 | 39700 | 39750 | 39850 | 39700 | 95 |
| 394 | 20240306 | 140400 | 6164266150 | 39750 | 39800 | 39800 | 39700 | 102 |
| 395 | 20240306 | 140300 | 6160212000 | 39750 | 39750 | 39850 | 39750 | 84 |
| 396 | 20240306 | 140200 | 6156868900 | 39850 | 39750 | 39850 | 39750 | 725 |
| 397 | 20240306 | 140100 | 6127998200 | 39750 | 39700 | 39750 | 39650 | 527 |
| 398 | 20240306 | 140000 | 6107064100 | 39550 | 39650 | 39700 | 39550 | 92 |
| 399 | 20240306 | 135900 | 6103420100 | 39550 | 39600 | 39650 | 39550 | 452 |
| 400 | 20240306 | 135800 | 6085537700 | 39600 | 39600 | 39600 | 39550 | 374 |
| 401 | 20240306 | 135700 | 6070741250 | 39600 | 39550 | 39600 | 39550 | 184 |
| 402 | 20240306 | 135600 | 6063459600 | 39550 | 39600 | 39600 | 39550 | 216 |
| 403 | 20240306 | 135500 | 6054914150 | 39550 | 39600 | 39600 | 39550 | 559 |
| 404 | 20240306 | 135400 | 6032800600 | 39550 | 39600 | 39650 | 39550 | 323 |
| 405 | 20240306 | 135300 | 6020018250 | 39600 | 39600 | 39650 | 39550 | 275 |
| 406 | 20240306 | 135200 | 6009130100 | 39550 | 39650 | 39700 | 39550 | 171 |
| 407 | 20240306 | 135100 | 6002358100 | 39650 | 39650 | 39650 | 39600 | 220 |
| 408 | 20240306 | 135000 | 5993643100 | 39600 | 39650 | 39700 | 39600 | 226 |
| 409 | 20240306 | 134900 | 5984688750 | 39650 | 39650 | 39750 | 39600 | 114 |
| 410 | 20240306 | 134800 | 5980169600 | 39600 | 39600 | 39600 | 39550 | 349 |
| 411 | 20240306 | 134700 | 5966355500 | 39600 | 39600 | 39600 | 39550 | 113 |
| 412 | 20240306 | 134600 | 5961883250 | 39550 | 39550 | 39600 | 39550 | 339 |
| 413 | 20240306 | 134500 | 5948471450 | 39600 | 39600 | 39600 | 39550 | 149 |
| 414 | 20240306 | 134400 | 5942574150 | 39600 | 39550 | 39600 | 39550 | 251 |
| 415 | 20240306 | 134300 | 5932642550 | 39600 | 39600 | 39600 | 39550 | 189 |
| 416 | 20240306 | 134200 | 5925164900 | 39600 | 39600 | 39750 | 39550 | 542 |
| 417 | 20240306 | 134100 | 5903706900 | 39650 | 39650 | 39650 | 39600 | 210 |
| 418 | 20240306 | 134000 | 5895386300 | 39650 | 39600 | 39650 | 39600 | 196 |
| 419 | 20240306 | 133900 | 5887620350 | 39650 | 39600 | 39650 | 39600 | 595 |
| 420 | 20240306 | 133800 | 5864055450 | 39600 | 39650 | 39700 | 39600 | 394 |
| 421 | 20240306 | 133700 | 5848431350 | 39700 | 39650 | 39700 | 39600 | 410 |
| 422 | 20240306 | 133600 | 5832172850 | 39700 | 39600 | 39700 | 39600 | 244 |
| 423 | 20240306 | 133500 | 5822503700 | 39650 | 39700 | 39700 | 39650 | 129 |
| 424 | 20240306 | 133400 | 5817387450 | 39700 | 39650 | 39700 | 39600 | 851 |
| 425 | 20240306 | 133300 | 5783676550 | 39650 | 39600 | 39700 | 39600 | 561 |
| 426 | 20240306 | 133200 | 5761444200 | 39600 | 39600 | 39650 | 39600 | 280 |
| 427 | 20240306 | 133100 | 5750350300 | 39650 | 39650 | 39650 | 39600 | 314 |
| 428 | 20240306 | 133000 | 5737910750 | 39650 | 39650 | 39700 | 39600 | 874 |
| 429 | 20240306 | 132900 | 5703254900 | 39650 | 39700 | 39700 | 39650 | 284 |
| 430 | 20240306 | 132800 | 5691989400 | 39700 | 39750 | 39750 | 39700 | 216 |
| 431 | 20240306 | 132700 | 5683409850 | 39700 | 39750 | 39750 | 39700 | 248 |
| 432 | 20240306 | 132600 | 5673559500 | 39750 | 39800 | 39800 | 39700 | 615 |
| 433 | 20240306 | 132500 | 5649118800 | 39750 | 39750 | 39800 | 39750 | 315 |
| 434 | 20240306 | 132400 | 5636593100 | 39800 | 39750 | 39850 | 39750 | 147 |
| 435 | 20240306 | 132300 | 5630745150 | 39750 | 39800 | 39800 | 39750 | 246 |
| 436 | 20240306 | 132200 | 5620962150 | 39800 | 39850 | 39850 | 39800 | 188 |
| 437 | 20240306 | 132100 | 5613477500 | 39800 | 39850 | 39850 | 39800 | 198 |
| 438 | 20240306 | 132000 | 5605592500 | 39850 | 39750 | 39850 | 39750 | 336 |
| 439 | 20240306 | 131900 | 5592223700 | 39800 | 39800 | 39800 | 39700 | 229 |
| 440 | 20240306 | 131800 | 5583122500 | 39750 | 39750 | 39750 | 39700 | 142 |
| 441 | 20240306 | 131700 | 5577480900 | 39750 | 39700 | 39750 | 39700 | 149 |
| 442 | 20240306 | 131600 | 5571562000 | 39650 | 39700 | 39700 | 39650 | 194 |
| 443 | 20240306 | 131500 | 5563865500 | 39650 | 39700 | 39700 | 39650 | 355 |
| 444 | 20240306 | 131400 | 5549785200 | 39650 | 39700 | 39700 | 39600 | 714 |
| 445 | 20240306 | 131300 | 5521485150 | 39650 | 39750 | 39750 | 39650 | 785 |
| 446 | 20240306 | 131200 | 5490317950 | 39750 | 39700 | 39800 | 39700 | 347 |
| 447 | 20240306 | 131100 | 5476533450 | 39750 | 39800 | 39800 | 39750 | 342 |
| 448 | 20240306 | 131000 | 5462932000 | 39850 | 39700 | 39850 | 39700 | 206 |
| 449 | 20240306 | 130900 | 5454742400 | 39700 | 39700 | 39750 | 39700 | 401 |
| 450 | 20240306 | 130800 | 5438820300 | 39750 | 39750 | 39750 | 39700 | 349 |
| 451 | 20240306 | 130700 | 5424950100 | 39800 | 39800 | 39850 | 39750 | 826 |
| 452 | 20240306 | 130600 | 5392109300 | 39900 | 39800 | 39900 | 39800 | 324 |
| 453 | 20240306 | 130500 | 5379209250 | 39800 | 39850 | 39900 | 39800 | 206 |
| 454 | 20240306 | 130400 | 5371007350 | 39850 | 39850 | 39900 | 39800 | 1486 |
| 455 | 20240306 | 130300 | 5311845600 | 39850 | 39850 | 39850 | 39800 | 349 |
| 456 | 20240306 | 130200 | 5297938250 | 39900 | 39950 | 39950 | 39850 | 303 |
| 457 | 20240306 | 130100 | 5285849150 | 39950 | 40000 | 40050 | 39950 | 118 |
| 458 | 20240306 | 130000 | 5281131950 | 40050 | 40000 | 40050 | 39950 | 212 |
| 459 | 20240306 | 125900 | 5272654850 | 39950 | 40000 | 40000 | 39950 | 116 |
| 460 | 20240306 | 125800 | 5268015350 | 40000 | 40100 | 40100 | 40000 | 193 |
| 461 | 20240306 | 125700 | 5260286050 | 40000 | 40050 | 40150 | 40000 | 161 |
| 462 | 20240306 | 125600 | 5253836000 | 40100 | 40150 | 40150 | 40100 | 52 |
| 463 | 20240306 | 125500 | 5251748350 | 40100 | 40050 | 40100 | 40050 | 79 |
| 464 | 20240306 | 125400 | 5248582050 | 40100 | 40100 | 40150 | 40100 | 94 |
| 465 | 20240306 | 125300 | 5244810300 | 40050 | 40100 | 40100 | 40050 | 89 |
| 466 | 20240306 | 125200 | 5241241700 | 40100 | 40000 | 40100 | 40000 | 42 |
| 467 | 20240306 | 125100 | 5239558150 | 40000 | 40050 | 40100 | 40000 | 411 |
| 468 | 20240306 | 125000 | 5223108150 | 40050 | 40050 | 40100 | 40050 | 101 |
| 469 | 20240306 | 124900 | 5219058600 | 40100 | 40100 | 40100 | 40050 | 228 |
| 470 | 20240306 | 124800 | 5209923050 | 40100 | 40150 | 40150 | 40050 | 84 |
| 471 | 20240306 | 124700 | 5206556150 | 40100 | 40100 | 40150 | 40050 | 102 |
| 472 | 20240306 | 124600 | 5202463900 | 40150 | 40100 | 40150 | 40100 | 97 |
| 473 | 20240306 | 124500 | 5198569650 | 40100 | 40150 | 40150 | 40100 | 106 |
| 474 | 20240306 | 124400 | 5194314200 | 40150 | 40200 | 40200 | 40100 | 72 |
| 475 | 20240306 | 124300 | 5191422650 | 40200 | 40150 | 40200 | 40100 | 91 |
| 476 | 20240306 | 124200 | 5187768300 | 40150 | 40050 | 40150 | 40050 | 91 |
| 477 | 20240306 | 124100 | 5184117400 | 40050 | 40150 | 40200 | 40050 | 136 |
| 478 | 20240306 | 124000 | 5178652900 | 40200 | 40100 | 40200 | 40100 | 73 |
| 479 | 20240306 | 123900 | 5175720750 | 40050 | 40200 | 40200 | 40050 | 191 |
| 480 | 20240306 | 123800 | 5168061400 | 40150 | 40100 | 40200 | 40050 | 95 |
| 481 | 20240306 | 123700 | 5164248300 | 40100 | 40050 | 40100 | 40050 | 99 |
| 482 | 20240306 | 123600 | 5160279350 | 40100 | 40100 | 40200 | 40100 | 412 |
| 483 | 20240306 | 123500 | 5143750950 | 40100 | 40050 | 40100 | 40050 | 49 |
| 484 | 20240306 | 123400 | 5141787950 | 40050 | 40100 | 40100 | 40050 | 126 |
| 485 | 20240306 | 123300 | 5136736700 | 40100 | 40100 | 40150 | 40100 | 93 |
| 486 | 20240306 | 123200 | 5133005100 | 40100 | 40150 | 40150 | 40050 | 69 |
| 487 | 20240306 | 123100 | 5130236600 | 40100 | 40100 | 40200 | 40000 | 247 |
| 488 | 20240306 | 123000 | 5120340900 | 40250 | 40300 | 40300 | 39950 | 496 |
| 489 | 20240306 | 122900 | 5100438500 | 40300 | 40250 | 40300 | 40250 | 128 |
| 490 | 20240306 | 122800 | 5095282600 | 40300 | 40250 | 40300 | 40200 | 118 |
| 491 | 20240306 | 122700 | 5090528450 | 40250 | 40250 | 40300 | 40200 | 98 |
| 492 | 20240306 | 122600 | 5086585150 | 40250 | 40250 | 40300 | 40250 | 712 |
| 493 | 20240306 | 122500 | 5057910300 | 40250 | 40200 | 40250 | 40200 | 228 |
| 494 | 20240306 | 122400 | 5048739400 | 40200 | 40250 | 40300 | 40200 | 141 |
| 495 | 20240306 | 122300 | 5043062900 | 40150 | 40250 | 40300 | 40150 | 319 |
| 496 | 20240306 | 122200 | 5030234650 | 40200 | 40250 | 40300 | 40200 | 70 |
| 497 | 20240306 | 122100 | 5027414850 | 40250 | 40250 | 40300 | 40250 | 440 |
| 498 | 20240306 | 122000 | 5009698200 | 40250 | 40200 | 40300 | 40200 | 223 |
| 499 | 20240306 | 121900 | 5000715050 | 40200 | 40250 | 40300 | 40200 | 130 |
| 500 | 20240306 | 121800 | 4995482400 | 40200 | 40150 | 40200 | 40150 | 193 |
| 501 | 20240306 | 121700 | 4987728150 | 40200 | 40150 | 40200 | 40150 | 60 |
| 502 | 20240306 | 121600 | 4985317500 | 40050 | 40200 | 40250 | 40050 | 180 |
| 503 | 20240306 | 121500 | 4978080050 | 40200 | 40200 | 40250 | 40200 | 71 |
| 504 | 20240306 | 121400 | 4975223400 | 40150 | 40250 | 40250 | 40150 | 95 |
| 505 | 20240306 | 121300 | 4971401400 | 40250 | 40200 | 40250 | 40200 | 127 |
| 506 | 20240306 | 121200 | 4966291250 | 40200 | 40200 | 40250 | 40100 | 378 |
| 507 | 20240306 | 121100 | 4951100250 | 40200 | 40250 | 40250 | 40200 | 128 |
| 508 | 20240306 | 121000 | 4945952350 | 40250 | 40100 | 40300 | 40100 | 2071 |
| 509 | 20240306 | 120900 | 4862858500 | 40100 | 40100 | 40100 | 40050 | 280 |
| 510 | 20240306 | 120800 | 4851636600 | 40000 | 40100 | 40100 | 40000 | 631 |
| 511 | 20240306 | 120700 | 4826360450 | 40050 | 40000 | 40100 | 40000 | 181 |
| 512 | 20240306 | 120600 | 4819111100 | 39750 | 40100 | 40100 | 39750 | 251 |
| 513 | 20240306 | 120500 | 4809086900 | 40100 | 40000 | 40100 | 40000 | 269 |
| 514 | 20240306 | 120400 | 4798311650 | 40050 | 40000 | 40050 | 40000 | 142 |
| 515 | 20240306 | 120300 | 4792627450 | 40050 | 39800 | 40100 | 39800 | 1353 |
| 516 | 20240306 | 120200 | 4738491950 | 39950 | 39650 | 39950 | 39650 | 1382 |
| 517 | 20240306 | 120100 | 4683471050 | 39650 | 39600 | 39650 | 39600 | 56 |
| 518 | 20240306 | 120000 | 4681250950 | 39650 | 39600 | 39650 | 39550 | 368 |
| 519 | 20240306 | 115900 | 4666685000 | 39700 | 39650 | 39700 | 39600 | 576 |
| 520 | 20240306 | 115800 | 4643870050 | 39650 | 39600 | 39700 | 39600 | 183 |
| 521 | 20240306 | 115700 | 4636615600 | 39600 | 39600 | 39700 | 39600 | 203 |
| 522 | 20240306 | 115600 | 4628573250 | 39600 | 39650 | 39700 | 39600 | 217 |
| 523 | 20240306 | 115500 | 4619972450 | 39650 | 39650 | 39700 | 39650 | 208 |
| 524 | 20240306 | 115400 | 4611718000 | 39650 | 39700 | 39700 | 39600 | 219 |
| 525 | 20240306 | 115300 | 4603032400 | 39650 | 39700 | 39700 | 39600 | 292 |
| 526 | 20240306 | 115200 | 4591458650 | 39700 | 39700 | 39800 | 39600 | 393 |
| 527 | 20240306 | 115100 | 4575865900 | 39650 | 39650 | 39700 | 39600 | 79 |
| 528 | 20240306 | 115000 | 4572731150 | 39600 | 39650 | 39700 | 39600 | 465 |
| 529 | 20240306 | 114900 | 4554305850 | 39700 | 39750 | 39750 | 39650 | 97 |
| 530 | 20240306 | 114800 | 4550454850 | 39700 | 39700 | 39750 | 39650 | 160 |
| 531 | 20240306 | 114700 | 4544103400 | 39700 | 39700 | 39750 | 39650 | 138 |
| 532 | 20240306 | 114600 | 4538621450 | 39650 | 39600 | 39700 | 39600 | 349 |
| 533 | 20240306 | 114500 | 4524783300 | 39600 | 39650 | 39650 | 39600 | 259 |
| 534 | 20240306 | 114400 | 4514523050 | 39650 | 39650 | 39650 | 39600 | 136 |
| 535 | 20240306 | 114300 | 4509134850 | 39600 | 39650 | 39650 | 39600 | 606 |
| 536 | 20240306 | 114200 | 4485132450 | 39650 | 39600 | 39700 | 39600 | 143 |
| 537 | 20240306 | 114100 | 4479463700 | 39600 | 39650 | 39700 | 39600 | 215 |
| 538 | 20240306 | 114000 | 4470942700 | 39700 | 39800 | 39800 | 39600 | 133 |
| 539 | 20240306 | 113900 | 4465670150 | 39700 | 39700 | 39700 | 39600 | 279 |
| 540 | 20240306 | 113800 | 4454611500 | 39600 | 39650 | 39700 | 39600 | 116 |
| 541 | 20240306 | 113700 | 4450011050 | 39650 | 39650 | 39650 | 39600 | 260 |
| 542 | 20240306 | 113600 | 4439710150 | 39650 | 39750 | 39750 | 39650 | 211 |
| 543 | 20240306 | 113500 | 4431341750 | 39800 | 39650 | 39850 | 39650 | 106 |
| 544 | 20240306 | 113400 | 4427124800 | 39600 | 39650 | 39700 | 39600 | 358 |
| 545 | 20240306 | 113300 | 4412924400 | 39650 | 39600 | 39750 | 39600 | 211 |
| 546 | 20240306 | 113200 | 4404552150 | 39650 | 39750 | 39750 | 39650 | 217 |
| 547 | 20240306 | 113100 | 4395943250 | 39700 | 39650 | 39750 | 39650 | 120 |
| 548 | 20240306 | 113000 | 4391179350 | 39650 | 39650 | 39750 | 39650 | 290 |
| 549 | 20240306 | 112900 | 4379668950 | 39650 | 39650 | 39750 | 39650 | 236 |
| 550 | 20240306 | 112800 | 4370303300 | 39650 | 39650 | 39700 | 39650 | 189 |
| 551 | 20240306 | 112700 | 4362805150 | 39650 | 39650 | 39700 | 39650 | 244 |
| 552 | 20240306 | 112600 | 4353128450 | 39700 | 39650 | 39700 | 39650 | 217 |
| 553 | 20240306 | 112500 | 4344518650 | 39750 | 39700 | 39750 | 39650 | 237 |
| 554 | 20240306 | 112400 | 4335105150 | 39650 | 39750 | 39750 | 39650 | 243 |
| 555 | 20240306 | 112300 | 4325461900 | 39700 | 39700 | 39750 | 39650 | 669 |
| 556 | 20240306 | 112200 | 4298904850 | 39750 | 39800 | 39850 | 39750 | 107 |
| 557 | 20240306 | 112100 | 4294643050 | 39800 | 39800 | 39800 | 39700 | 192 |
| 558 | 20240306 | 112000 | 4287009600 | 39800 | 39800 | 39850 | 39750 | 304 |
| 559 | 20240306 | 111900 | 4274919800 | 39800 | 39750 | 39800 | 39750 | 160 |
| 560 | 20240306 | 111800 | 4268557650 | 39800 | 39750 | 39800 | 39700 | 138 |
| 561 | 20240306 | 111700 | 4263069350 | 39750 | 39750 | 39750 | 39700 | 108 |
| 562 | 20240306 | 111600 | 4258777050 | 39700 | 39800 | 39850 | 39700 | 405 |
| 563 | 20240306 | 111500 | 4242670350 | 39800 | 39800 | 39850 | 39800 | 252 |
| 564 | 20240306 | 111400 | 4232637500 | 39900 | 39900 | 39950 | 39700 | 719 |
| 565 | 20240306 | 111300 | 4204004700 | 39900 | 39950 | 40000 | 39900 | 317 |
| 566 | 20240306 | 111200 | 4191346100 | 39950 | 39850 | 39950 | 39600 | 1621 |
| 567 | 20240306 | 111100 | 4126815100 | 39900 | 39850 | 39900 | 39800 | 200 |
| 568 | 20240306 | 111000 | 4118844750 | 39850 | 39800 | 39850 | 39750 | 365 |
| 569 | 20240306 | 110900 | 4104308050 | 39800 | 39800 | 39900 | 39750 | 503 |
| 570 | 20240306 | 110800 | 4084261750 | 39800 | 39900 | 39900 | 39700 | 616 |
| 571 | 20240306 | 110700 | 4059753700 | 39850 | 39850 | 39900 | 39800 | 455 |
| 572 | 20240306 | 110600 | 4041638650 | 39850 | 39950 | 39950 | 39850 | 154 |
| 573 | 20240306 | 110500 | 4035501400 | 39900 | 39850 | 39900 | 39850 | 194 |
| 574 | 20240306 | 110400 | 4027766200 | 39900 | 39850 | 39950 | 39850 | 216 |
| 575 | 20240306 | 110300 | 4019150150 | 39900 | 39900 | 39950 | 39850 | 417 |
| 576 | 20240306 | 110200 | 4002524900 | 39850 | 39850 | 39900 | 39800 | 108 |
| 577 | 20240306 | 110100 | 3998220050 | 39850 | 39750 | 39900 | 39700 | 219 |
| 578 | 20240306 | 110000 | 3989503800 | 39700 | 39850 | 39850 | 39600 | 1197 |
| 579 | 20240306 | 105900 | 3941939900 | 39800 | 39800 | 39900 | 39800 | 255 |
| 580 | 20240306 | 105800 | 3931777700 | 39800 | 39850 | 39900 | 39800 | 124 |
| 581 | 20240306 | 105700 | 3926833900 | 39850 | 39800 | 39900 | 39750 | 513 |
| 582 | 20240306 | 105600 | 3906412200 | 39750 | 39700 | 39800 | 39650 | 998 |
| 583 | 20240306 | 105500 | 3866739250 | 39600 | 39700 | 39750 | 39600 | 439 |
| 584 | 20240306 | 105400 | 3849320900 | 39700 | 39600 | 39700 | 39600 | 253 |
| 585 | 20240306 | 105300 | 3839292350 | 39600 | 39650 | 39700 | 39600 | 231 |
| 586 | 20240306 | 105200 | 3830136250 | 39600 | 39650 | 39700 | 39600 | 194 |
| 587 | 20240306 | 105100 | 3822444150 | 39650 | 39650 | 39750 | 39600 | 145 |
| 588 | 20240306 | 105000 | 3816693650 | 39750 | 39650 | 39750 | 39550 | 887 |
| 589 | 20240306 | 104900 | 3781566800 | 39650 | 39650 | 39700 | 39600 | 153 |
| 590 | 20240306 | 104800 | 3775501150 | 39600 | 39650 | 39700 | 39600 | 217 |
| 591 | 20240306 | 104700 | 3766900650 | 39650 | 39600 | 39650 | 39600 | 687 |
| 592 | 20240306 | 104600 | 3739691950 | 39650 | 39650 | 39650 | 39600 | 139 |
| 593 | 20240306 | 104500 | 3734183150 | 39600 | 39650 | 39650 | 39600 | 390 |
| 594 | 20240306 | 104400 | 3718728500 | 39650 | 39650 | 39650 | 39600 | 705 |
| 595 | 20240306 | 104300 | 3690780400 | 39700 | 39700 | 39750 | 39650 | 160 |
| 596 | 20240306 | 104200 | 3684428550 | 39650 | 39600 | 39700 | 39600 | 283 |
| 597 | 20240306 | 104100 | 3673213200 | 39600 | 39750 | 39750 | 39600 | 460 |
| 598 | 20240306 | 104000 | 3654979000 | 39700 | 39700 | 39750 | 39650 | 419 |
| 599 | 20240306 | 103900 | 3638358600 | 39700 | 39700 | 39750 | 39650 | 161 |
| 600 | 20240306 | 103800 | 3631969850 | 39700 | 39600 | 39700 | 39600 | 577 |
| 601 | 20240306 | 103700 | 3609099450 | 39650 | 39700 | 39700 | 39650 | 585 |
| 602 | 20240306 | 103600 | 3585899950 | 39650 | 39650 | 39700 | 39650 | 329 |
| 603 | 20240306 | 103500 | 3572852750 | 39650 | 39700 | 39700 | 39650 | 283 |
| 604 | 20240306 | 103400 | 3561624350 | 39700 | 39650 | 39750 | 39650 | 617 |
| 605 | 20240306 | 103300 | 3537152800 | 39650 | 39700 | 39750 | 39650 | 320 |
| 606 | 20240306 | 103200 | 3524448650 | 39650 | 39700 | 39750 | 39650 | 491 |
| 607 | 20240306 | 103100 | 3504973750 | 39700 | 39650 | 39700 | 39650 | 542 |
| 608 | 20240306 | 103000 | 3483467050 | 39700 | 39750 | 39800 | 39650 | 677 |
| 609 | 20240306 | 102900 | 3456589500 | 39750 | 39800 | 39800 | 39700 | 454 |
| 610 | 20240306 | 102800 | 3438557300 | 39800 | 39800 | 39850 | 39700 | 98 |
| 611 | 20240306 | 102700 | 3434663800 | 39800 | 39750 | 39800 | 39700 | 399 |
| 612 | 20240306 | 102600 | 3418813550 | 39750 | 39750 | 39750 | 39700 | 483 |
| 613 | 20240306 | 102500 | 3399632400 | 39700 | 39750 | 39750 | 39700 | 284 |
| 614 | 20240306 | 102400 | 3388353050 | 39750 | 39750 | 39750 | 39700 | 272 |
| 615 | 20240306 | 102300 | 3377548900 | 39750 | 39750 | 39850 | 39700 | 431 |
| 616 | 20240306 | 102200 | 3360406300 | 39800 | 39750 | 39850 | 39750 | 146 |
| 617 | 20240306 | 102100 | 3354597450 | 39750 | 39750 | 39850 | 39750 | 289 |
| 618 | 20240306 | 102000 | 3343104300 | 39800 | 39850 | 39850 | 39800 | 362 |
| 619 | 20240306 | 101900 | 3328689600 | 39800 | 39800 | 39800 | 39750 | 302 |
| 620 | 20240306 | 101800 | 3316678550 | 39750 | 39800 | 39850 | 39750 | 645 |
| 621 | 20240306 | 101700 | 3291003450 | 39800 | 39800 | 39850 | 39800 | 512 |
| 622 | 20240306 | 101600 | 3270621500 | 39800 | 39850 | 39850 | 39800 | 178 |
| 623 | 20240306 | 101500 | 3263531200 | 39800 | 39800 | 39850 | 39800 | 266 |
| 624 | 20240306 | 101400 | 3252939950 | 39800 | 39850 | 39900 | 39800 | 397 |
| 625 | 20240306 | 101300 | 3237119000 | 39900 | 39900 | 39900 | 39850 | 207 |
| 626 | 20240306 | 101200 | 3228865400 | 39900 | 39900 | 39900 | 39850 | 149 |
| 627 | 20240306 | 101100 | 3222923800 | 39900 | 39950 | 39950 | 39850 | 596 |
| 628 | 20240306 | 101000 | 3199159900 | 39950 | 39900 | 39950 | 39900 | 342 |
| 629 | 20240306 | 100900 | 3185510400 | 39950 | 39950 | 39950 | 39900 | 183 |
| 630 | 20240306 | 100800 | 3178203150 | 39900 | 39950 | 40000 | 39900 | 263 |
| 631 | 20240306 | 100700 | 3167699600 | 39950 | 40000 | 40000 | 39900 | 289 |
| 632 | 20240306 | 100600 | 3156160250 | 39950 | 39950 | 40050 | 39950 | 245 |
| 633 | 20240306 | 100500 | 3146367500 | 39950 | 39900 | 39950 | 39900 | 229 |
| 634 | 20240306 | 100400 | 3137223800 | 39900 | 39900 | 40000 | 39900 | 230 |
| 635 | 20240306 | 100300 | 3128039250 | 39900 | 39900 | 39950 | 39900 | 751 |
| 636 | 20240306 | 100200 | 3098067300 | 39900 | 39950 | 39950 | 39900 | 158 |
| 637 | 20240306 | 100100 | 3091760350 | 39950 | 39850 | 40000 | 39850 | 191 |
| 638 | 20240306 | 100000 | 3084135100 | 39950 | 39900 | 39950 | 39800 | 358 |
| 639 | 20240306 | 095900 | 3069860500 | 39900 | 39950 | 39950 | 39800 | 467 |
| 640 | 20240306 | 095800 | 3051236450 | 39900 | 39950 | 39950 | 39900 | 156 |
| 641 | 20240306 | 095700 | 3045010500 | 39950 | 39900 | 40000 | 39900 | 267 |
| 642 | 20240306 | 095600 | 3034349350 | 40050 | 39850 | 40050 | 39800 | 1066 |
| 643 | 20240306 | 095500 | 2991717000 | 39850 | 39900 | 39950 | 39750 | 521 |
| 644 | 20240306 | 095400 | 2970962200 | 39900 | 39800 | 39900 | 39750 | 374 |
| 645 | 20240306 | 095300 | 2956068900 | 39800 | 39800 | 39950 | 39750 | 323 |
| 646 | 20240306 | 095200 | 2943205750 | 39850 | 39800 | 39850 | 39750 | 180 |
| 647 | 20240306 | 095100 | 2936041350 | 39750 | 39700 | 39800 | 39700 | 281 |
| 648 | 20240306 | 095000 | 2924869000 | 39700 | 39750 | 39850 | 39700 | 307 |
| 649 | 20240306 | 094900 | 2912669200 | 39750 | 39750 | 39850 | 39750 | 333 |
| 650 | 20240306 | 094800 | 2899426750 | 39750 | 39750 | 39850 | 39750 | 282 |
| 651 | 20240306 | 094700 | 2888212500 | 39750 | 39850 | 39900 | 39750 | 366 |
| 652 | 20240306 | 094600 | 2873639300 | 39850 | 39850 | 39850 | 39800 | 200 |
| 653 | 20240306 | 094500 | 2865673200 | 39900 | 40000 | 40000 | 39800 | 226 |
| 654 | 20240306 | 094400 | 2856661550 | 39950 | 39900 | 40000 | 39850 | 219 |
| 655 | 20240306 | 094300 | 2847917250 | 40050 | 40050 | 40050 | 39950 | 777 |
| 656 | 20240306 | 094200 | 2816845000 | 40050 | 39800 | 40050 | 39800 | 925 |
| 657 | 20240306 | 094100 | 2779846950 | 39850 | 39650 | 39850 | 39600 | 683 |
| 658 | 20240306 | 094000 | 2752720100 | 39700 | 39800 | 39800 | 39700 | 419 |
| 659 | 20240306 | 093900 | 2736063250 | 39800 | 39900 | 39900 | 39800 | 468 |
| 660 | 20240306 | 093800 | 2717421650 | 39900 | 40050 | 40050 | 39850 | 2209 |
| 661 | 20240306 | 093700 | 2629133250 | 40050 | 40100 | 40100 | 40000 | 384 |
| 662 | 20240306 | 093600 | 2613767450 | 40100 | 40050 | 40100 | 40000 | 368 |
| 663 | 20240306 | 093500 | 2599042300 | 40050 | 40100 | 40100 | 40000 | 298 |
| 664 | 20240306 | 093400 | 2587109250 | 40050 | 40050 | 40100 | 40000 | 727 |
| 665 | 20240306 | 093300 | 2557993300 | 40050 | 40050 | 40100 | 40050 | 339 |
| 666 | 20240306 | 093200 | 2544414950 | 40050 | 40100 | 40100 | 40000 | 655 |
| 667 | 20240306 | 093100 | 2518187950 | 40100 | 40150 | 40200 | 40050 | 2576 |
| 668 | 20240306 | 093000 | 2414920100 | 40200 | 40250 | 40250 | 40150 | 425 |
| 669 | 20240306 | 092900 | 2397850150 | 40150 | 40250 | 40250 | 40100 | 600 |
| 670 | 20240306 | 092800 | 2373754050 | 40250 | 40150 | 40350 | 40100 | 375 |
| 671 | 20240306 | 092700 | 2358685350 | 40200 | 40200 | 40350 | 40200 | 385 |
| 672 | 20240306 | 092600 | 2343182050 | 40200 | 40100 | 40200 | 40050 | 246 |
| 673 | 20240306 | 092500 | 2333304750 | 40050 | 40100 | 40200 | 40000 | 1070 |
| 674 | 20240306 | 092400 | 2290420650 | 40100 | 40000 | 40100 | 40000 | 934 |
| 675 | 20240306 | 092300 | 2253024100 | 40000 | 40000 | 40050 | 39950 | 401 |
| 676 | 20240306 | 092200 | 2236989400 | 39950 | 40000 | 40050 | 39950 | 895 |
| 677 | 20240306 | 092100 | 2201184750 | 40050 | 40150 | 40250 | 40000 | 3841 |
| 678 | 20240306 | 092000 | 2047101050 | 40150 | 40200 | 40250 | 40150 | 1044 |
| 679 | 20240306 | 091900 | 2005147100 | 40200 | 40250 | 40250 | 40150 | 1434 |
| 680 | 20240306 | 091800 | 1947542950 | 40250 | 40250 | 40300 | 40150 | 856 |
| 681 | 20240306 | 091700 | 1913118200 | 40250 | 40350 | 40400 | 40250 | 969 |
| 682 | 20240306 | 091600 | 1874052950 | 40400 | 40500 | 40500 | 40300 | 2619 |
| 683 | 20240306 | 091500 | 1768258000 | 40500 | 40650 | 40650 | 40500 | 127 |
| 684 | 20240306 | 091400 | 1763111100 | 40500 | 40450 | 40650 | 40450 | 634 |
| 685 | 20240306 | 091300 | 1737424250 | 40450 | 40500 | 40550 | 40450 | 410 |
| 686 | 20240306 | 091200 | 1720820300 | 40500 | 40550 | 40750 | 40500 | 467 |
| 687 | 20240306 | 091100 | 1701854600 | 40550 | 40700 | 40750 | 40550 | 649 |
| 688 | 20240306 | 091000 | 1675506600 | 40700 | 40500 | 40700 | 40450 | 854 |
| 689 | 20240306 | 090900 | 1640871550 | 40500 | 40700 | 40700 | 40500 | 2422 |
| 690 | 20240306 | 090800 | 1542697750 | 40600 | 40750 | 40800 | 40600 | 1672 |
| 691 | 20240306 | 090700 | 1474692450 | 40750 | 40800 | 40900 | 40650 | 1205 |
| 692 | 20240306 | 090600 | 1425557700 | 40900 | 40900 | 40950 | 40750 | 1257 |
| 693 | 20240306 | 090500 | 1374156700 | 40950 | 41100 | 41150 | 40950 | 1636 |
| 694 | 20240306 | 090400 | 1306969000 | 41150 | 41200 | 41200 | 41000 | 2166 |
| 695 | 20240306 | 090300 | 1217823600 | 41150 | 40900 | 41200 | 40750 | 4821 |
| 696 | 20240306 | 090200 | 1020284450 | 40800 | 40750 | 40900 | 40550 | 4219 |
| 697 | 20240306 | 090100 | 848438100 | 40700 | 41200 | 41200 | 40700 | 5587 |
| 698 | 20240306 | 090000 | 619498350 | 41250 | 40500 | 41350 | 40400 | 15108 |