35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 200200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 3 | 20240305 | 200100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240305 | 200000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240305 | 195900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240305 | 195800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240305 | 195700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240305 | 195600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240305 | 195500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240305 | 195400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240305 | 195300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240305 | 195200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240305 | 195100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240305 | 195000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240305 | 194900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240305 | 194800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240305 | 194700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240305 | 194600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240305 | 194500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240305 | 194400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240305 | 194300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240305 | 194200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240305 | 194100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240305 | 194000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240305 | 193900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240305 | 193800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240305 | 193700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240305 | 193600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240305 | 193500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240305 | 193400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240305 | 193300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240305 | 193200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 33 | 20240305 | 193100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240305 | 193000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240305 | 192900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240305 | 192800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240305 | 192700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240305 | 192600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240305 | 192500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240305 | 192400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240305 | 192300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240305 | 192200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240305 | 192100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240305 | 192000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240305 | 191900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240305 | 191800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240305 | 191700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240305 | 191600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240305 | 191500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240305 | 191400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240305 | 191300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240305 | 191200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240305 | 191100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240305 | 191000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240305 | 190900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240305 | 190800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240305 | 190700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240305 | 190600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240305 | 190500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240305 | 190400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240305 | 190300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240305 | 190200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 63 | 20240305 | 190100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240305 | 190000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240305 | 185900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240305 | 185800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240305 | 185700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240305 | 185600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240305 | 185500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240305 | 185400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240305 | 185300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240305 | 185200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240305 | 185100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240305 | 185000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240305 | 184900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240305 | 184800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240305 | 184700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240305 | 184600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240305 | 184500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240305 | 184400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240305 | 184300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240305 | 184200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240305 | 184100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240305 | 184000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240305 | 183900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240305 | 183800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240305 | 183700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240305 | 183600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240305 | 183500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240305 | 183400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240305 | 183300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240305 | 183200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 93 | 20240305 | 183100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240305 | 183000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240305 | 182900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240305 | 182800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240305 | 182700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240305 | 182600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240305 | 182500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240305 | 182400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240305 | 182300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240305 | 182200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240305 | 182100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240305 | 182000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240305 | 181900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240305 | 181800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240305 | 181700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240305 | 181600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240305 | 181500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240305 | 181400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240305 | 181300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240305 | 181200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240305 | 181100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240305 | 181000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240305 | 180900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240305 | 180800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240305 | 180700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240305 | 180600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240305 | 180500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240305 | 180400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240305 | 180300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240305 | 180200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 123 | 20240305 | 180100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240305 | 180000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240305 | 175900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240305 | 175800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240305 | 175700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240305 | 175600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240305 | 175500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240305 | 175400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240305 | 175300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240305 | 175200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240305 | 175100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240305 | 175000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240305 | 174900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240305 | 174800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240305 | 174700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240305 | 174600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240305 | 174500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240305 | 174400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240305 | 174300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240305 | 174200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240305 | 174100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240305 | 174000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240305 | 173900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240305 | 173800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240305 | 173700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240305 | 173600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240305 | 173500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240305 | 173400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240305 | 173300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240305 | 173200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 153 | 20240305 | 173100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240305 | 173000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240305 | 172900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240305 | 172800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240305 | 172700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240305 | 172600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240305 | 172500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240305 | 172400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240305 | 172300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240305 | 172200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240305 | 172100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240305 | 172000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240305 | 171900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240305 | 171800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240305 | 171700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240305 | 171600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240305 | 171500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240305 | 171400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240305 | 171300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240305 | 171200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240305 | 171100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240305 | 171000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240305 | 170900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240305 | 170800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240305 | 170700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240305 | 170600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240305 | 170500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240305 | 170400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240305 | 170300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240305 | 170200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 183 | 20240305 | 170100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240305 | 170000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240305 | 165900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240305 | 165800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240305 | 165700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240305 | 165600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240305 | 165500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240305 | 165400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240305 | 165300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240305 | 165200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240305 | 165100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240305 | 165000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240305 | 164900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240305 | 164800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240305 | 164700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240305 | 164600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240305 | 164500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240305 | 164400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240305 | 164300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240305 | 164200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240305 | 164100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240305 | 164000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240305 | 163900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240305 | 163800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240305 | 163700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240305 | 163600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240305 | 163500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240305 | 163400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240305 | 163300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240305 | 163200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 213 | 20240305 | 163100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240305 | 163000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240305 | 162900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240305 | 162800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240305 | 162700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240305 | 162600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240305 | 162500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240305 | 162400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240305 | 162300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240305 | 162200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240305 | 162100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240305 | 162000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240305 | 161900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240305 | 161800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240305 | 161700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240305 | 161600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240305 | 161500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240305 | 161400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240305 | 161300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20240305 | 161200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240305 | 161100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240305 | 161000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240305 | 160900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240305 | 160800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240305 | 160700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240305 | 160600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240305 | 160500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240305 | 160400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240305 | 160300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240305 | 160200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 243 | 20240305 | 160100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240305 | 160000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240305 | 155900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240305 | 155800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240305 | 155700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240305 | 155600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240305 | 155500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240305 | 155400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20240305 | 155300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20240305 | 155200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20240305 | 155100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20240305 | 155000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20240305 | 154900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20240305 | 154800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20240305 | 154700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20240305 | 154600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20240305 | 154500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20240305 | 154400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20240305 | 154300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20240305 | 154200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20240305 | 154100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20240305 | 154000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20240305 | 153900 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20240305 | 153800 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20240305 | 153700 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20240305 | 153600 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20240305 | 153500 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20240305 | 153400 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20240305 | 153300 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20240305 | 153200 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 273 | 20240305 | 153100 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20240305 | 153000 | 6740430750 | 21650 | 21650 | 21650 | 21650 | 6539 |
| 275 | 20240305 | 152900 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240305 | 152800 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240305 | 152700 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240305 | 152600 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240305 | 152500 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240305 | 152400 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240305 | 152300 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240305 | 152200 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240305 | 152100 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20240305 | 152000 | 6598861400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20240305 | 151900 | 6598861400 | 21750 | 21750 | 21800 | 21700 | 495 |
| 286 | 20240305 | 151800 | 6588086600 | 21750 | 21700 | 21750 | 21700 | 331 |
| 287 | 20240305 | 151700 | 6580890300 | 21700 | 21700 | 21700 | 21650 | 941 |
| 288 | 20240305 | 151600 | 6560481600 | 21700 | 21700 | 21800 | 21700 | 983 |
| 289 | 20240305 | 151500 | 6539104850 | 21700 | 21700 | 21700 | 21700 | 131 |
| 290 | 20240305 | 151400 | 6536262150 | 21750 | 21700 | 21750 | 21700 | 967 |
| 291 | 20240305 | 151300 | 6515271300 | 21700 | 21700 | 21750 | 21700 | 1378 |
| 292 | 20240305 | 151200 | 6485361700 | 21700 | 21700 | 21750 | 21650 | 159 |
| 293 | 20240305 | 151100 | 6481912200 | 21650 | 21700 | 21750 | 21650 | 155 |
| 294 | 20240305 | 151000 | 6478552300 | 21700 | 21650 | 21700 | 21650 | 258 |
| 295 | 20240305 | 150900 | 6472962950 | 21650 | 21650 | 21650 | 21600 | 777 |
| 296 | 20240305 | 150800 | 6456143500 | 21650 | 21650 | 21700 | 21650 | 431 |
| 297 | 20240305 | 150700 | 6446810450 | 21700 | 21650 | 21700 | 21650 | 121 |
| 298 | 20240305 | 150600 | 6444187100 | 21650 | 21650 | 21700 | 21650 | 274 |
| 299 | 20240305 | 150500 | 6438254950 | 21650 | 21700 | 21700 | 21650 | 108 |
| 300 | 20240305 | 150400 | 6435916250 | 21650 | 21650 | 21700 | 21600 | 1299 |
| 301 | 20240305 | 150300 | 6407792700 | 21700 | 21700 | 21700 | 21650 | 851 |
| 302 | 20240305 | 150200 | 6389328800 | 21700 | 21700 | 21700 | 21600 | 998 |
| 303 | 20240305 | 150100 | 6367722300 | 21650 | 21650 | 21650 | 21650 | 120 |
| 304 | 20240305 | 150000 | 6365124300 | 21650 | 21600 | 21650 | 21600 | 1188 |
| 305 | 20240305 | 145900 | 6339406900 | 21600 | 21650 | 21650 | 21600 | 303 |
| 306 | 20240305 | 145800 | 6332847550 | 21650 | 21650 | 21650 | 21650 | 408 |
| 307 | 20240305 | 145700 | 6324014350 | 21650 | 21700 | 21750 | 21600 | 4654 |
| 308 | 20240305 | 145600 | 6223325350 | 21700 | 21700 | 21750 | 21700 | 194 |
| 309 | 20240305 | 145500 | 6219115500 | 21700 | 21650 | 21750 | 21650 | 479 |
| 310 | 20240305 | 145400 | 6208716700 | 21650 | 21650 | 21700 | 21650 | 419 |
| 311 | 20240305 | 145300 | 6199634350 | 21650 | 21650 | 21650 | 21650 | 61 |
| 312 | 20240305 | 145200 | 6198313700 | 21650 | 21650 | 21700 | 21650 | 145 |
| 313 | 20240305 | 145100 | 6195174400 | 21650 | 21650 | 21700 | 21650 | 293 |
| 314 | 20240305 | 145000 | 6188828450 | 21650 | 21650 | 21650 | 21650 | 181 |
| 315 | 20240305 | 144900 | 6184909800 | 21650 | 21650 | 21650 | 21650 | 82 |
| 316 | 20240305 | 144800 | 6183134500 | 21650 | 21600 | 21650 | 21600 | 463 |
| 317 | 20240305 | 144700 | 6173117600 | 21600 | 21650 | 21650 | 21600 | 297 |
| 318 | 20240305 | 144600 | 6166691450 | 21650 | 21650 | 21700 | 21650 | 166 |
| 319 | 20240305 | 144500 | 6163097500 | 21650 | 21650 | 21650 | 21650 | 67 |
| 320 | 20240305 | 144400 | 6161646950 | 21650 | 21650 | 21650 | 21650 | 205 |
| 321 | 20240305 | 144300 | 6157208700 | 21650 | 21650 | 21650 | 21650 | 1188 |
| 322 | 20240305 | 144200 | 6131488500 | 21650 | 21700 | 21700 | 21650 | 68 |
| 323 | 20240305 | 144100 | 6130016100 | 21650 | 21650 | 21650 | 21650 | 247 |
| 324 | 20240305 | 144000 | 6124668550 | 21650 | 21650 | 21650 | 21650 | 333 |
| 325 | 20240305 | 143900 | 6117459100 | 21650 | 21650 | 21650 | 21650 | 1853 |
| 326 | 20240305 | 143800 | 6077341650 | 21650 | 21650 | 21700 | 21650 | 297 |
| 327 | 20240305 | 143700 | 6070900900 | 21650 | 21650 | 21700 | 21650 | 628 |
| 328 | 20240305 | 143600 | 6057298100 | 21650 | 21650 | 21650 | 21650 | 152 |
| 329 | 20240305 | 143500 | 6054007300 | 21650 | 21700 | 21700 | 21650 | 302 |
| 330 | 20240305 | 143400 | 6047468750 | 21700 | 21650 | 21700 | 21650 | 306 |
| 331 | 20240305 | 143300 | 6040836550 | 21650 | 21650 | 21700 | 21650 | 294 |
| 332 | 20240305 | 143200 | 6034464000 | 21650 | 21650 | 21700 | 21650 | 294 |
| 333 | 20240305 | 143100 | 6028095500 | 21700 | 21650 | 21700 | 21650 | 62 |
| 334 | 20240305 | 143000 | 6026750300 | 21650 | 21650 | 21700 | 21650 | 315 |
| 335 | 20240305 | 142900 | 6019930450 | 21650 | 21650 | 21700 | 21650 | 245 |
| 336 | 20240305 | 142800 | 6014625700 | 21700 | 21650 | 21700 | 21650 | 126 |
| 337 | 20240305 | 142700 | 6011893800 | 21650 | 21650 | 21650 | 21650 | 251 |
| 338 | 20240305 | 142600 | 6006459650 | 21650 | 21650 | 21650 | 21650 | 181 |
| 339 | 20240305 | 142500 | 6002541000 | 21650 | 21650 | 21700 | 21650 | 112 |
| 340 | 20240305 | 142400 | 6000115950 | 21650 | 21650 | 21650 | 21650 | 141 |
| 341 | 20240305 | 142300 | 5997063300 | 21700 | 21650 | 21700 | 21650 | 268 |
| 342 | 20240305 | 142200 | 5991260450 | 21650 | 21650 | 21650 | 21650 | 91 |
| 343 | 20240305 | 142100 | 5989290300 | 21650 | 21700 | 21700 | 21650 | 183 |
| 344 | 20240305 | 142000 | 5985327850 | 21650 | 21650 | 21650 | 21650 | 42 |
| 345 | 20240305 | 141900 | 5984418550 | 21650 | 21650 | 21650 | 21650 | 407 |
| 346 | 20240305 | 141800 | 5975607000 | 21650 | 21650 | 21700 | 21650 | 3078 |
| 347 | 20240305 | 141700 | 5908941200 | 21650 | 21700 | 21700 | 21650 | 2527 |
| 348 | 20240305 | 141600 | 5854211450 | 21650 | 21650 | 21650 | 21650 | 313 |
| 349 | 20240305 | 141500 | 5847435000 | 21700 | 21650 | 21700 | 21650 | 160 |
| 350 | 20240305 | 141400 | 5843969700 | 21650 | 21600 | 21650 | 21600 | 250 |
| 351 | 20240305 | 141300 | 5838558350 | 21650 | 21700 | 21700 | 21650 | 1267 |
| 352 | 20240305 | 141200 | 5811126300 | 21700 | 21700 | 21700 | 21650 | 829 |
| 353 | 20240305 | 141100 | 5793143300 | 21700 | 21700 | 21700 | 21600 | 1619 |
| 354 | 20240305 | 141000 | 5758065800 | 21700 | 21700 | 21750 | 21700 | 125 |
| 355 | 20240305 | 140900 | 5755353250 | 21700 | 21700 | 21750 | 21700 | 103 |
| 356 | 20240305 | 140800 | 5753117650 | 21700 | 21700 | 21750 | 21700 | 1322 |
| 357 | 20240305 | 140700 | 5724425950 | 21650 | 21650 | 21650 | 21650 | 104 |
| 358 | 20240305 | 140600 | 5722174350 | 21650 | 21650 | 21650 | 21650 | 163 |
| 359 | 20240305 | 140500 | 5718645400 | 21650 | 21650 | 21650 | 21650 | 344 |
| 360 | 20240305 | 140400 | 5711197800 | 21700 | 21650 | 21700 | 21650 | 135 |
| 361 | 20240305 | 140300 | 5708273200 | 21650 | 21700 | 21700 | 21650 | 755 |
| 362 | 20240305 | 140200 | 5691891500 | 21700 | 21700 | 21700 | 21700 | 193 |
| 363 | 20240305 | 140100 | 5687703400 | 21700 | 21700 | 21750 | 21700 | 313 |
| 364 | 20240305 | 140000 | 5680904700 | 21700 | 21700 | 21700 | 21700 | 338 |
| 365 | 20240305 | 135900 | 5673570100 | 21700 | 21700 | 21750 | 21700 | 102 |
| 366 | 20240305 | 135800 | 5671356450 | 21700 | 21700 | 21700 | 21700 | 171 |
| 367 | 20240305 | 135700 | 5667645750 | 21700 | 21700 | 21700 | 21650 | 1293 |
| 368 | 20240305 | 135600 | 5639588200 | 21700 | 21750 | 21750 | 21700 | 622 |
| 369 | 20240305 | 135500 | 5626064050 | 21750 | 21750 | 21750 | 21750 | 29 |
| 370 | 20240305 | 135400 | 5625433300 | 21750 | 21750 | 21800 | 21750 | 513 |
| 371 | 20240305 | 135300 | 5614273000 | 21750 | 21750 | 21800 | 21750 | 175 |
| 372 | 20240305 | 135200 | 5610464900 | 21750 | 21750 | 21800 | 21750 | 223 |
| 373 | 20240305 | 135100 | 5605605050 | 21800 | 21750 | 21800 | 21750 | 690 |
| 374 | 20240305 | 135000 | 5590593200 | 21750 | 21800 | 21850 | 21750 | 541 |
| 375 | 20240305 | 134900 | 5578807050 | 21800 | 21800 | 21800 | 21800 | 1309 |
| 376 | 20240305 | 134800 | 5550270850 | 21800 | 21800 | 21800 | 21800 | 31 |
| 377 | 20240305 | 134700 | 5549595050 | 21800 | 21800 | 21850 | 21800 | 333 |
| 378 | 20240305 | 134600 | 5542330600 | 21850 | 21750 | 21850 | 21750 | 286 |
| 379 | 20240305 | 134500 | 5536098400 | 21800 | 21750 | 21850 | 21750 | 306 |
| 380 | 20240305 | 134400 | 5529431450 | 21800 | 21800 | 21800 | 21750 | 320 |
| 381 | 20240305 | 134300 | 5522457600 | 21750 | 21800 | 21800 | 21750 | 337 |
| 382 | 20240305 | 134200 | 5515127000 | 21750 | 21800 | 21850 | 21750 | 2035 |
| 383 | 20240305 | 134100 | 5470769700 | 21850 | 21800 | 21850 | 21750 | 583 |
| 384 | 20240305 | 134000 | 5458059250 | 21800 | 21750 | 21800 | 21750 | 170 |
| 385 | 20240305 | 133900 | 5454361700 | 21750 | 21750 | 21800 | 21750 | 131 |
| 386 | 20240305 | 133800 | 5451512400 | 21750 | 21750 | 21800 | 21750 | 576 |
| 387 | 20240305 | 133700 | 5438971850 | 21750 | 21800 | 21800 | 21750 | 57 |
| 388 | 20240305 | 133600 | 5437732000 | 21800 | 21800 | 21850 | 21750 | 935 |
| 389 | 20240305 | 133500 | 5417351250 | 21800 | 21800 | 21850 | 21800 | 217 |
| 390 | 20240305 | 133400 | 5412620550 | 21800 | 21850 | 21850 | 21800 | 36 |
| 391 | 20240305 | 133300 | 5411834550 | 21850 | 21800 | 21850 | 21750 | 477 |
| 392 | 20240305 | 133200 | 5401440200 | 21800 | 21800 | 21850 | 21800 | 169 |
| 393 | 20240305 | 133100 | 5397755950 | 21800 | 21800 | 21850 | 21800 | 123 |
| 394 | 20240305 | 133000 | 5395072400 | 21850 | 21800 | 21850 | 21800 | 50 |
| 395 | 20240305 | 132900 | 5393982250 | 21800 | 21750 | 21850 | 21750 | 189 |
| 396 | 20240305 | 132800 | 5389864450 | 21800 | 21750 | 21800 | 21750 | 721 |
| 397 | 20240305 | 132700 | 5374152050 | 21750 | 21750 | 21800 | 21750 | 202 |
| 398 | 20240305 | 132600 | 5369757000 | 21750 | 21750 | 21750 | 21750 | 70 |
| 399 | 20240305 | 132500 | 5368234500 | 21750 | 21800 | 21800 | 21750 | 433 |
| 400 | 20240305 | 132400 | 5358815900 | 21800 | 21800 | 21800 | 21750 | 789 |
| 401 | 20240305 | 132300 | 5341627050 | 21800 | 21750 | 21800 | 21750 | 646 |
| 402 | 20240305 | 132200 | 5327544450 | 21750 | 21800 | 21800 | 21750 | 362 |
| 403 | 20240305 | 132100 | 5319670900 | 21750 | 21750 | 21750 | 21750 | 186 |
| 404 | 20240305 | 132000 | 5315625400 | 21750 | 21750 | 21750 | 21750 | 76 |
| 405 | 20240305 | 131900 | 5313972400 | 21750 | 21750 | 21750 | 21750 | 308 |
| 406 | 20240305 | 131800 | 5307273400 | 21750 | 21750 | 21750 | 21750 | 177 |
| 407 | 20240305 | 131700 | 5303423650 | 21750 | 21750 | 21800 | 21750 | 165 |
| 408 | 20240305 | 131600 | 5299834350 | 21750 | 21750 | 21750 | 21750 | 160 |
| 409 | 20240305 | 131500 | 5296354350 | 21750 | 21750 | 21800 | 21750 | 207 |
| 410 | 20240305 | 131400 | 5291852050 | 21750 | 21750 | 21750 | 21750 | 204 |
| 411 | 20240305 | 131300 | 5287415050 | 21750 | 21750 | 21800 | 21750 | 156 |
| 412 | 20240305 | 131200 | 5284021950 | 21800 | 21750 | 21800 | 21750 | 84 |
| 413 | 20240305 | 131100 | 5282194900 | 21750 | 21750 | 21750 | 21750 | 1865 |
| 414 | 20240305 | 131000 | 5241631150 | 21750 | 21800 | 21850 | 21750 | 1203 |
| 415 | 20240305 | 130900 | 5215406550 | 21800 | 21750 | 21850 | 21750 | 490 |
| 416 | 20240305 | 130800 | 5204727250 | 21750 | 21750 | 21800 | 21750 | 186 |
| 417 | 20240305 | 130700 | 5200681300 | 21750 | 21800 | 21800 | 21750 | 3444 |
| 418 | 20240305 | 130600 | 5125607400 | 21800 | 21800 | 21900 | 21800 | 243 |
| 419 | 20240305 | 130500 | 5120308650 | 21800 | 21800 | 21900 | 21800 | 1039 |
| 420 | 20240305 | 130400 | 5097608300 | 21800 | 21850 | 21850 | 21800 | 1124 |
| 421 | 20240305 | 130300 | 5073063700 | 21800 | 21800 | 21850 | 21800 | 980 |
| 422 | 20240305 | 130200 | 5051669700 | 21800 | 21800 | 21850 | 21800 | 263 |
| 423 | 20240305 | 130100 | 5045930250 | 21850 | 21850 | 21900 | 21800 | 1194 |
| 424 | 20240305 | 130000 | 5019843200 | 21850 | 22000 | 22000 | 21850 | 1467 |
| 425 | 20240305 | 125900 | 4987700050 | 21950 | 21950 | 22000 | 21900 | 1515 |
| 426 | 20240305 | 125800 | 4954437050 | 21950 | 21900 | 22000 | 21850 | 2566 |
| 427 | 20240305 | 125700 | 4898209800 | 21900 | 21900 | 21950 | 21850 | 4081 |
| 428 | 20240305 | 125600 | 4808711400 | 21850 | 21750 | 21900 | 21750 | 4589 |
| 429 | 20240305 | 125500 | 4708442900 | 21750 | 21800 | 21800 | 21750 | 837 |
| 430 | 20240305 | 125400 | 4690204450 | 21800 | 21750 | 21850 | 21750 | 1361 |
| 431 | 20240305 | 125300 | 4660552350 | 21750 | 21700 | 21800 | 21700 | 1200 |
| 432 | 20240305 | 125200 | 4634458300 | 21700 | 21700 | 21750 | 21650 | 1301 |
| 433 | 20240305 | 125100 | 4606226000 | 21700 | 21700 | 21750 | 21700 | 185 |
| 434 | 20240305 | 125000 | 4602207450 | 21700 | 21650 | 21750 | 21650 | 1578 |
| 435 | 20240305 | 124900 | 4567973100 | 21650 | 21600 | 21650 | 21600 | 197 |
| 436 | 20240305 | 124800 | 4563710700 | 21600 | 21650 | 21650 | 21600 | 516 |
| 437 | 20240305 | 124700 | 4552539950 | 21650 | 21650 | 21650 | 21650 | 242 |
| 438 | 20240305 | 124600 | 4547300650 | 21650 | 21650 | 21650 | 21650 | 164 |
| 439 | 20240305 | 124500 | 4543750050 | 21650 | 21650 | 21700 | 21650 | 214 |
| 440 | 20240305 | 124400 | 4539110800 | 21650 | 21600 | 21650 | 21600 | 235 |
| 441 | 20240305 | 124300 | 4534026400 | 21600 | 21600 | 21700 | 21600 | 524 |
| 442 | 20240305 | 124200 | 4522684250 | 21600 | 21650 | 21650 | 21600 | 154 |
| 443 | 20240305 | 124100 | 4519357500 | 21600 | 21650 | 21700 | 21600 | 375 |
| 444 | 20240305 | 124000 | 4511252150 | 21650 | 21550 | 21650 | 21550 | 1173 |
| 445 | 20240305 | 123900 | 4485863950 | 21550 | 21600 | 21650 | 21550 | 317 |
| 446 | 20240305 | 123800 | 4479018150 | 21600 | 21600 | 21600 | 21550 | 135 |
| 447 | 20240305 | 123700 | 4476106650 | 21600 | 21550 | 21650 | 21550 | 659 |
| 448 | 20240305 | 123600 | 4461891750 | 21600 | 21550 | 21600 | 21550 | 404 |
| 449 | 20240305 | 123500 | 4453166400 | 21550 | 21550 | 21650 | 21550 | 220 |
| 450 | 20240305 | 123400 | 4448422900 | 21550 | 21600 | 21600 | 21550 | 202 |
| 451 | 20240305 | 123300 | 4444065400 | 21600 | 21550 | 21600 | 21550 | 491 |
| 452 | 20240305 | 123200 | 4433466000 | 21550 | 21550 | 21600 | 21550 | 481 |
| 453 | 20240305 | 123100 | 4423087300 | 21550 | 21550 | 21550 | 21550 | 229 |
| 454 | 20240305 | 123000 | 4418152350 | 21550 | 21550 | 21600 | 21550 | 82 |
| 455 | 20240305 | 122900 | 4416385100 | 21550 | 21550 | 21600 | 21550 | 124 |
| 456 | 20240305 | 122800 | 4413712850 | 21600 | 21550 | 21600 | 21550 | 573 |
| 457 | 20240305 | 122700 | 4401361750 | 21550 | 21550 | 21550 | 21550 | 112 |
| 458 | 20240305 | 122600 | 4398948150 | 21550 | 21550 | 21600 | 21550 | 291 |
| 459 | 20240305 | 122500 | 4392668700 | 21550 | 21600 | 21600 | 21550 | 1782 |
| 460 | 20240305 | 122400 | 4354229750 | 21600 | 21600 | 21600 | 21550 | 5860 |
| 461 | 20240305 | 122300 | 4227929100 | 21550 | 21600 | 21650 | 21550 | 713 |
| 462 | 20240305 | 122200 | 4212518100 | 21600 | 21600 | 21600 | 21550 | 73 |
| 463 | 20240305 | 122100 | 4210941750 | 21550 | 21550 | 21600 | 21550 | 504 |
| 464 | 20240305 | 122000 | 4200075150 | 21550 | 21600 | 21600 | 21550 | 469 |
| 465 | 20240305 | 121900 | 4189946800 | 21600 | 21600 | 21650 | 21600 | 110 |
| 466 | 20240305 | 121800 | 4187568500 | 21550 | 21550 | 21650 | 21550 | 259 |
| 467 | 20240305 | 121700 | 4181972100 | 21600 | 21600 | 21600 | 21600 | 298 |
| 468 | 20240305 | 121600 | 4175535300 | 21600 | 21600 | 21600 | 21600 | 72 |
| 469 | 20240305 | 121500 | 4173980100 | 21600 | 21600 | 21650 | 21600 | 171 |
| 470 | 20240305 | 121400 | 4170285750 | 21600 | 21600 | 21650 | 21600 | 751 |
| 471 | 20240305 | 121300 | 4154061350 | 21600 | 21600 | 21600 | 21600 | 111 |
| 472 | 20240305 | 121200 | 4151663750 | 21600 | 21600 | 21600 | 21600 | 351 |
| 473 | 20240305 | 121100 | 4144082150 | 21600 | 21600 | 21600 | 21600 | 116 |
| 474 | 20240305 | 121000 | 4141576550 | 21600 | 21650 | 21650 | 21600 | 1083 |
| 475 | 20240305 | 120900 | 4118135000 | 21650 | 21600 | 21650 | 21600 | 2254 |
| 476 | 20240305 | 120800 | 4069411850 | 21600 | 21650 | 21700 | 21600 | 348 |
| 477 | 20240305 | 120700 | 4061869850 | 21650 | 21650 | 21650 | 21600 | 1034 |
| 478 | 20240305 | 120600 | 4039484400 | 21650 | 21650 | 21700 | 21600 | 269 |
| 479 | 20240305 | 120500 | 4033659050 | 21650 | 21600 | 21650 | 21600 | 1258 |
| 480 | 20240305 | 120400 | 4006426800 | 21600 | 21600 | 21650 | 21550 | 234 |
| 481 | 20240305 | 120300 | 4001371450 | 21600 | 21550 | 21650 | 21550 | 1358 |
| 482 | 20240305 | 120200 | 3972044800 | 21550 | 21550 | 21550 | 21550 | 473 |
| 483 | 20240305 | 120100 | 3961851650 | 21550 | 21550 | 21600 | 21550 | 161 |
| 484 | 20240305 | 120000 | 3958382050 | 21550 | 21600 | 21600 | 21550 | 2132 |
| 485 | 20240305 | 115900 | 3912420700 | 21600 | 21550 | 21600 | 21550 | 183 |
| 486 | 20240305 | 115800 | 3908473600 | 21550 | 21600 | 21600 | 21550 | 161 |
| 487 | 20240305 | 115700 | 3905002000 | 21550 | 21600 | 21600 | 21550 | 164 |
| 488 | 20240305 | 115600 | 3901464900 | 21600 | 21550 | 21600 | 21550 | 550 |
| 489 | 20240305 | 115500 | 3889590650 | 21600 | 21550 | 21650 | 21550 | 198 |
| 490 | 20240305 | 115400 | 3885317050 | 21600 | 21550 | 21600 | 21550 | 153 |
| 491 | 20240305 | 115300 | 3882018300 | 21600 | 21600 | 21650 | 21550 | 180 |
| 492 | 20240305 | 115200 | 3878137900 | 21550 | 21600 | 21600 | 21550 | 530 |
| 493 | 20240305 | 115100 | 3866707850 | 21550 | 21600 | 21600 | 21550 | 149 |
| 494 | 20240305 | 115000 | 3863493250 | 21650 | 21600 | 21650 | 21550 | 615 |
| 495 | 20240305 | 114900 | 3850211200 | 21600 | 21550 | 21650 | 21550 | 279 |
| 496 | 20240305 | 114800 | 3844187250 | 21550 | 21600 | 21650 | 21550 | 389 |
| 497 | 20240305 | 114700 | 3835788800 | 21600 | 21550 | 21600 | 21550 | 291 |
| 498 | 20240305 | 114600 | 3829504400 | 21600 | 21550 | 21600 | 21550 | 485 |
| 499 | 20240305 | 114500 | 3819035600 | 21550 | 21550 | 21600 | 21550 | 348 |
| 500 | 20240305 | 114400 | 3811525950 | 21600 | 21550 | 21600 | 21550 | 947 |
| 501 | 20240305 | 114300 | 3791075600 | 21500 | 21500 | 21600 | 21500 | 140 |
| 502 | 20240305 | 114200 | 3788057150 | 21550 | 21550 | 21600 | 21500 | 568 |
| 503 | 20240305 | 114100 | 3775807800 | 21600 | 21550 | 21600 | 21500 | 403 |
| 504 | 20240305 | 114000 | 3767114650 | 21500 | 21550 | 21550 | 21500 | 514 |
| 505 | 20240305 | 113900 | 3756045350 | 21550 | 21550 | 21600 | 21500 | 567 |
| 506 | 20240305 | 113800 | 3743830100 | 21600 | 21550 | 21600 | 21500 | 679 |
| 507 | 20240305 | 113700 | 3729201100 | 21450 | 21500 | 21550 | 21450 | 668 |
| 508 | 20240305 | 113600 | 3714825850 | 21500 | 21500 | 21550 | 21500 | 250 |
| 509 | 20240305 | 113500 | 3709450100 | 21500 | 21500 | 21550 | 21500 | 2133 |
| 510 | 20240305 | 113400 | 3663563400 | 21450 | 21450 | 21500 | 21450 | 324 |
| 511 | 20240305 | 113300 | 3656613550 | 21500 | 21550 | 21550 | 21500 | 1053 |
| 512 | 20240305 | 113200 | 3633973400 | 21550 | 21500 | 21550 | 21500 | 118 |
| 513 | 20240305 | 113100 | 3631435850 | 21500 | 21550 | 21550 | 21500 | 329 |
| 514 | 20240305 | 113000 | 3624355400 | 21550 | 21550 | 21550 | 21450 | 2313 |
| 515 | 20240305 | 112900 | 3574519000 | 21550 | 21450 | 21550 | 21450 | 2552 |
| 516 | 20240305 | 112800 | 3519548700 | 21450 | 21550 | 21600 | 21400 | 21006 |
| 517 | 20240305 | 112700 | 3069089000 | 21550 | 21550 | 21600 | 21550 | 226 |
| 518 | 20240305 | 112600 | 3064218200 | 21550 | 21550 | 21600 | 21550 | 317 |
| 519 | 20240305 | 112500 | 3057373200 | 21600 | 21600 | 21600 | 21550 | 633 |
| 520 | 20240305 | 112400 | 3043703750 | 21600 | 21550 | 21600 | 21550 | 284 |
| 521 | 20240305 | 112300 | 3037574550 | 21550 | 21550 | 21600 | 21550 | 337 |
| 522 | 20240305 | 112200 | 3030311850 | 21550 | 21550 | 21550 | 21550 | 24 |
| 523 | 20240305 | 112100 | 3029794650 | 21550 | 21500 | 21550 | 21500 | 148 |
| 524 | 20240305 | 112000 | 3026607000 | 21550 | 21500 | 21550 | 21500 | 1163 |
| 525 | 20240305 | 111900 | 3001563850 | 21500 | 21550 | 21600 | 21450 | 6608 |
| 526 | 20240305 | 111800 | 2859438200 | 21550 | 21550 | 21600 | 21550 | 689 |
| 527 | 20240305 | 111700 | 2844581600 | 21550 | 21550 | 21550 | 21550 | 442 |
| 528 | 20240305 | 111600 | 2835056500 | 21550 | 21550 | 21600 | 21550 | 211 |
| 529 | 20240305 | 111500 | 2830509400 | 21550 | 21600 | 21600 | 21550 | 1364 |
| 530 | 20240305 | 111400 | 2801083300 | 21600 | 21600 | 21600 | 21550 | 575 |
| 531 | 20240305 | 111300 | 2788671000 | 21600 | 21600 | 21600 | 21550 | 223 |
| 532 | 20240305 | 111200 | 2783856150 | 21550 | 21600 | 21600 | 21550 | 412 |
| 533 | 20240305 | 111100 | 2774963000 | 21600 | 21600 | 21600 | 21600 | 28 |
| 534 | 20240305 | 111000 | 2774358200 | 21600 | 21600 | 21600 | 21550 | 232 |
| 535 | 20240305 | 110900 | 2769353200 | 21600 | 21600 | 21600 | 21550 | 848 |
| 536 | 20240305 | 110800 | 2751044000 | 21600 | 21550 | 21600 | 21550 | 173 |
| 537 | 20240305 | 110700 | 2747310500 | 21600 | 21550 | 21600 | 21550 | 208 |
| 538 | 20240305 | 110600 | 2742825950 | 21550 | 21550 | 21550 | 21550 | 138 |
| 539 | 20240305 | 110500 | 2739852050 | 21550 | 21650 | 21650 | 21550 | 208 |
| 540 | 20240305 | 110400 | 2735367950 | 21550 | 21600 | 21600 | 21550 | 531 |
| 541 | 20240305 | 110300 | 2723912900 | 21550 | 21550 | 21600 | 21500 | 446 |
| 542 | 20240305 | 110200 | 2714295950 | 21550 | 21550 | 21600 | 21500 | 1265 |
| 543 | 20240305 | 110100 | 2687060750 | 21550 | 21600 | 21600 | 21550 | 159 |
| 544 | 20240305 | 110000 | 2683630950 | 21600 | 21550 | 21600 | 21550 | 460 |
| 545 | 20240305 | 105900 | 2673697000 | 21550 | 21600 | 21600 | 21550 | 1721 |
| 546 | 20240305 | 105800 | 2636570450 | 21600 | 21600 | 21650 | 21600 | 300 |
| 547 | 20240305 | 105700 | 2630090200 | 21650 | 21600 | 21650 | 21600 | 155 |
| 548 | 20240305 | 105600 | 2626740950 | 21600 | 21650 | 21650 | 21600 | 352 |
| 549 | 20240305 | 105500 | 2619122900 | 21650 | 21600 | 21650 | 21600 | 484 |
| 550 | 20240305 | 105400 | 2608647950 | 21600 | 21600 | 21700 | 21600 | 335 |
| 551 | 20240305 | 105300 | 2601406200 | 21600 | 21600 | 21650 | 21550 | 686 |
| 552 | 20240305 | 105200 | 2586557100 | 21600 | 21600 | 21600 | 21550 | 759 |
| 553 | 20240305 | 105100 | 2570163100 | 21550 | 21550 | 21600 | 21550 | 761 |
| 554 | 20240305 | 105000 | 2553748250 | 21550 | 21550 | 21600 | 21550 | 540 |
| 555 | 20240305 | 104900 | 2542111100 | 21550 | 21550 | 21550 | 21550 | 179 |
| 556 | 20240305 | 104800 | 2538253650 | 21550 | 21550 | 21600 | 21550 | 376 |
| 557 | 20240305 | 104700 | 2530150750 | 21550 | 21550 | 21600 | 21550 | 324 |
| 558 | 20240305 | 104600 | 2523166050 | 21550 | 21550 | 21600 | 21550 | 457 |
| 559 | 20240305 | 104500 | 2513307100 | 21550 | 21600 | 21600 | 21550 | 677 |
| 560 | 20240305 | 104400 | 2498689350 | 21600 | 21600 | 21650 | 21600 | 326 |
| 561 | 20240305 | 104300 | 2491647700 | 21600 | 21550 | 21600 | 21550 | 669 |
| 562 | 20240305 | 104200 | 2477213500 | 21550 | 21550 | 21550 | 21550 | 459 |
| 563 | 20240305 | 104100 | 2467322050 | 21550 | 21500 | 21550 | 21500 | 232 |
| 564 | 20240305 | 104000 | 2462325250 | 21550 | 21500 | 21550 | 21500 | 1022 |
| 565 | 20240305 | 103900 | 2440336350 | 21500 | 21550 | 21550 | 21500 | 207 |
| 566 | 20240305 | 103800 | 2435878150 | 21550 | 21550 | 21550 | 21550 | 949 |
| 567 | 20240305 | 103700 | 2415427200 | 21550 | 21550 | 21600 | 21550 | 515 |
| 568 | 20240305 | 103600 | 2404325900 | 21550 | 21600 | 21600 | 21550 | 733 |
| 569 | 20240305 | 103500 | 2388497150 | 21600 | 21600 | 21600 | 21600 | 275 |
| 570 | 20240305 | 103400 | 2382557150 | 21600 | 21600 | 21600 | 21600 | 177 |
| 571 | 20240305 | 103300 | 2378733950 | 21600 | 21600 | 21650 | 21550 | 614 |
| 572 | 20240305 | 103200 | 2365465100 | 21550 | 21550 | 21650 | 21550 | 4767 |
| 573 | 20240305 | 103100 | 2262523200 | 21550 | 21600 | 21600 | 21550 | 319 |
| 574 | 20240305 | 103000 | 2255646250 | 21550 | 21550 | 21550 | 21500 | 463 |
| 575 | 20240305 | 102900 | 2245669000 | 21550 | 21550 | 21600 | 21550 | 485 |
| 576 | 20240305 | 102800 | 2235208750 | 21550 | 21500 | 21550 | 21500 | 742 |
| 577 | 20240305 | 102700 | 2219226250 | 21500 | 21500 | 21500 | 21450 | 351 |
| 578 | 20240305 | 102600 | 2211687550 | 21500 | 21500 | 21550 | 21450 | 6210 |
| 579 | 20240305 | 102500 | 2078178250 | 21550 | 21550 | 21550 | 21500 | 2648 |
| 580 | 20240305 | 102400 | 2021116150 | 21550 | 21550 | 21550 | 21550 | 352 |
| 581 | 20240305 | 102300 | 2013530550 | 21550 | 21550 | 21600 | 21550 | 1069 |
| 582 | 20240305 | 102200 | 1990491450 | 21550 | 21600 | 21600 | 21550 | 1080 |
| 583 | 20240305 | 102100 | 1967177600 | 21600 | 21600 | 21600 | 21550 | 1540 |
| 584 | 20240305 | 102000 | 1933950500 | 21550 | 21550 | 21550 | 21550 | 582 |
| 585 | 20240305 | 101900 | 1921408400 | 21550 | 21550 | 21600 | 21550 | 474 |
| 586 | 20240305 | 101800 | 1911190500 | 21600 | 21550 | 21600 | 21550 | 599 |
| 587 | 20240305 | 101700 | 1898278850 | 21550 | 21600 | 21650 | 21550 | 2651 |
| 588 | 20240305 | 101600 | 1841022050 | 21550 | 21600 | 21650 | 21550 | 1908 |
| 589 | 20240305 | 101500 | 1799810000 | 21600 | 21700 | 21700 | 21600 | 2398 |
| 590 | 20240305 | 101400 | 1747981850 | 21650 | 21650 | 21700 | 21650 | 1242 |
| 591 | 20240305 | 101300 | 1721086900 | 21650 | 21650 | 21700 | 21650 | 513 |
| 592 | 20240305 | 101200 | 1709970450 | 21700 | 21600 | 21700 | 21600 | 1716 |
| 593 | 20240305 | 101100 | 1672820500 | 21600 | 21600 | 21650 | 21600 | 210 |
| 594 | 20240305 | 101000 | 1668284450 | 21600 | 21650 | 21650 | 21600 | 3235 |
| 595 | 20240305 | 100900 | 1598258150 | 21650 | 21700 | 21700 | 21650 | 248 |
| 596 | 20240305 | 100800 | 1592885050 | 21650 | 21650 | 21700 | 21650 | 474 |
| 597 | 20240305 | 100700 | 1582622700 | 21650 | 21750 | 21750 | 21650 | 323 |
| 598 | 20240305 | 100600 | 1575612900 | 21750 | 21750 | 21750 | 21650 | 264 |
| 599 | 20240305 | 100500 | 1569887800 | 21700 | 21750 | 21750 | 21700 | 269 |
| 600 | 20240305 | 100400 | 1564050400 | 21700 | 21700 | 21750 | 21700 | 466 |
| 601 | 20240305 | 100300 | 1553932850 | 21700 | 21650 | 21700 | 21650 | 1012 |
| 602 | 20240305 | 100200 | 1531985750 | 21650 | 21650 | 21700 | 21650 | 264 |
| 603 | 20240305 | 100100 | 1526270100 | 21700 | 21650 | 21700 | 21650 | 976 |
| 604 | 20240305 | 100000 | 1505130950 | 21650 | 21650 | 21700 | 21650 | 1389 |
| 605 | 20240305 | 095900 | 1475002700 | 21650 | 21600 | 21700 | 21600 | 610 |
| 606 | 20240305 | 095800 | 1461798500 | 21600 | 21600 | 21600 | 21600 | 81 |
| 607 | 20240305 | 095700 | 1460048900 | 21650 | 21650 | 21700 | 21650 | 1448 |
| 608 | 20240305 | 095600 | 1428699550 | 21600 | 21650 | 21650 | 21600 | 1915 |
| 609 | 20240305 | 095500 | 1387246050 | 21650 | 21700 | 21700 | 21650 | 387 |
| 610 | 20240305 | 095400 | 1378867450 | 21700 | 21650 | 21700 | 21650 | 606 |
| 611 | 20240305 | 095300 | 1365745000 | 21650 | 21700 | 21700 | 21650 | 346 |
| 612 | 20240305 | 095200 | 1358248950 | 21700 | 21650 | 21700 | 21650 | 237 |
| 613 | 20240305 | 095100 | 1353115400 | 21650 | 21650 | 21700 | 21650 | 297 |
| 614 | 20240305 | 095000 | 1346680250 | 21650 | 21650 | 21700 | 21650 | 483 |
| 615 | 20240305 | 094900 | 1336222900 | 21700 | 21650 | 21700 | 21650 | 213 |
| 616 | 20240305 | 094800 | 1331608750 | 21650 | 21700 | 21700 | 21650 | 107 |
| 617 | 20240305 | 094700 | 1329292000 | 21650 | 21650 | 21700 | 21650 | 404 |
| 618 | 20240305 | 094600 | 1320539350 | 21650 | 21600 | 21700 | 21600 | 924 |
| 619 | 20240305 | 094500 | 1300534800 | 21600 | 21600 | 21600 | 21600 | 260 |
| 620 | 20240305 | 094400 | 1294918800 | 21600 | 21650 | 21650 | 21600 | 47 |
| 621 | 20240305 | 094300 | 1293902900 | 21600 | 21600 | 21650 | 21600 | 830 |
| 622 | 20240305 | 094200 | 1275953500 | 21600 | 21550 | 21600 | 21550 | 4064 |
| 623 | 20240305 | 094100 | 1188173400 | 21600 | 21550 | 21600 | 21550 | 358 |
| 624 | 20240305 | 094000 | 1180449850 | 21600 | 21600 | 21600 | 21550 | 130 |
| 625 | 20240305 | 093900 | 1177647050 | 21550 | 21650 | 21650 | 21550 | 616 |
| 626 | 20240305 | 093800 | 1164354100 | 21600 | 21600 | 21650 | 21600 | 973 |
| 627 | 20240305 | 093700 | 1143321650 | 21600 | 21650 | 21650 | 21550 | 631 |
| 628 | 20240305 | 093600 | 1129701900 | 21600 | 21650 | 21650 | 21550 | 3599 |
| 629 | 20240305 | 093500 | 1052071350 | 21650 | 21650 | 21650 | 21550 | 5820 |
| 630 | 20240305 | 093400 | 926284800 | 21650 | 21700 | 21700 | 21650 | 2006 |
| 631 | 20240305 | 093300 | 882773050 | 21700 | 21700 | 21750 | 21700 | 469 |
| 632 | 20240305 | 093200 | 872592100 | 21700 | 21750 | 21750 | 21700 | 793 |
| 633 | 20240305 | 093100 | 855372200 | 21700 | 21650 | 21750 | 21650 | 703 |
| 634 | 20240305 | 093000 | 840122950 | 21650 | 21800 | 21800 | 21650 | 2531 |
| 635 | 20240305 | 092900 | 785177100 | 21800 | 21750 | 21800 | 21750 | 333 |
| 636 | 20240305 | 092800 | 777934050 | 21750 | 21750 | 21800 | 21700 | 2657 |
| 637 | 20240305 | 092700 | 720231450 | 21750 | 21750 | 21750 | 21750 | 268 |
| 638 | 20240305 | 092600 | 714402450 | 21750 | 21700 | 21800 | 21700 | 834 |
| 639 | 20240305 | 092500 | 696266850 | 21700 | 21750 | 21750 | 21700 | 821 |
| 640 | 20240305 | 092400 | 678442700 | 21700 | 21750 | 21800 | 21700 | 1704 |
| 641 | 20240305 | 092300 | 641381550 | 21750 | 21750 | 21800 | 21750 | 875 |
| 642 | 20240305 | 092200 | 622349750 | 21750 | 21800 | 21800 | 21750 | 501 |
| 643 | 20240305 | 092100 | 611443150 | 21800 | 21800 | 21850 | 21800 | 2000 |
| 644 | 20240305 | 092000 | 567842700 | 21850 | 21850 | 21850 | 21800 | 502 |
| 645 | 20240305 | 091900 | 556894050 | 21800 | 21850 | 21850 | 21800 | 270 |
| 646 | 20240305 | 091800 | 550996100 | 21850 | 21850 | 21850 | 21800 | 487 |
| 647 | 20240305 | 091700 | 540360700 | 21800 | 21850 | 21850 | 21800 | 841 |
| 648 | 20240305 | 091600 | 521988450 | 21900 | 21900 | 21900 | 21800 | 4790 |
| 649 | 20240305 | 091500 | 417323950 | 21900 | 21950 | 21950 | 21900 | 851 |
| 650 | 20240305 | 091400 | 398667100 | 21900 | 21900 | 21900 | 21850 | 1037 |
| 651 | 20240305 | 091300 | 375965900 | 21900 | 21900 | 21900 | 21850 | 721 |
| 652 | 20240305 | 091200 | 360186850 | 21950 | 21900 | 21950 | 21900 | 822 |
| 653 | 20240305 | 091100 | 342182900 | 21900 | 21950 | 21950 | 21850 | 1681 |
| 654 | 20240305 | 091000 | 305379150 | 21900 | 21950 | 21950 | 21900 | 214 |
| 655 | 20240305 | 090900 | 300692350 | 21900 | 21900 | 21950 | 21900 | 387 |
| 656 | 20240305 | 090800 | 292216850 | 21900 | 21950 | 21950 | 21900 | 235 |
| 657 | 20240305 | 090700 | 287062150 | 21900 | 21950 | 21950 | 21850 | 767 |
| 658 | 20240305 | 090600 | 270258000 | 21950 | 21900 | 21950 | 21900 | 1099 |
| 659 | 20240305 | 090500 | 246152300 | 21900 | 21850 | 21900 | 21800 | 1361 |
| 660 | 20240305 | 090400 | 216412600 | 21850 | 21850 | 21900 | 21850 | 813 |
| 661 | 20240305 | 090300 | 198631750 | 21900 | 21950 | 22050 | 21850 | 3706 |
| 662 | 20240305 | 090200 | 117362450 | 22000 | 22100 | 22100 | 22000 | 467 |
| 663 | 20240305 | 090100 | 107081250 | 22050 | 21950 | 22050 | 21950 | 1089 |
| 664 | 20240305 | 090000 | 83125250 | 21950 | 22100 | 22150 | 21950 | 3589 |