36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 201000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 3 | 20240306 | 200900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240306 | 200800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240306 | 200700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240306 | 200600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240306 | 200500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240306 | 200400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240306 | 200300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240306 | 200200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240306 | 200100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240306 | 200000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240306 | 195900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240306 | 195800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240306 | 195700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240306 | 195600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240306 | 195500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240306 | 195400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240306 | 195300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240306 | 195200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240306 | 195100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240306 | 195000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240306 | 194900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240306 | 194800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240306 | 194700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240306 | 194600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240306 | 194500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240306 | 194400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240306 | 194300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240306 | 194200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240306 | 194100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240306 | 194000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 33 | 20240306 | 193900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240306 | 193800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240306 | 193700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240306 | 193600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240306 | 193500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240306 | 193400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240306 | 193300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240306 | 193200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240306 | 193100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240306 | 193000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240306 | 192900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240306 | 192800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240306 | 192700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240306 | 192600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240306 | 192500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240306 | 192400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240306 | 192300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240306 | 192200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240306 | 192100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240306 | 192000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240306 | 191900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240306 | 191800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240306 | 191700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240306 | 191600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240306 | 191500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240306 | 191400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240306 | 191300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240306 | 191200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240306 | 191100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240306 | 191000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 63 | 20240306 | 190900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240306 | 190800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240306 | 190700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240306 | 190600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240306 | 190500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240306 | 190400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240306 | 190300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240306 | 190200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240306 | 190100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240306 | 190000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240306 | 185900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240306 | 185800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240306 | 185700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240306 | 185600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240306 | 185500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240306 | 185400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240306 | 185300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240306 | 185200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240306 | 185100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240306 | 185000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240306 | 184900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240306 | 184800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240306 | 184700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240306 | 184600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240306 | 184500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240306 | 184400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240306 | 184300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240306 | 184200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240306 | 184100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240306 | 184000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 93 | 20240306 | 183900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240306 | 183800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240306 | 183700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240306 | 183600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240306 | 183500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240306 | 183400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240306 | 183300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240306 | 183200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240306 | 183100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240306 | 183000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240306 | 182900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240306 | 182800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240306 | 182700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240306 | 182600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240306 | 182500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240306 | 182400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240306 | 182300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240306 | 182200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240306 | 182100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240306 | 182000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240306 | 181900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240306 | 181800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240306 | 181700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240306 | 181600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240306 | 181500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240306 | 181400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240306 | 181300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240306 | 181200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240306 | 181100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240306 | 181000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 123 | 20240306 | 180900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240306 | 180800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240306 | 180700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240306 | 180600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240306 | 180500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240306 | 180400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240306 | 180300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240306 | 180200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240306 | 180100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240306 | 180000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240306 | 175900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240306 | 175800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240306 | 175700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240306 | 175600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240306 | 175500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240306 | 175400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240306 | 175300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240306 | 175200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240306 | 175100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240306 | 175000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240306 | 174900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240306 | 174800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240306 | 174700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240306 | 174600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240306 | 174500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240306 | 174400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240306 | 174300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240306 | 174200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240306 | 174100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240306 | 174000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 153 | 20240306 | 173900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240306 | 173800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240306 | 173700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240306 | 173600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240306 | 173500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240306 | 173400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240306 | 173300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240306 | 173200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240306 | 173100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240306 | 173000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240306 | 172900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240306 | 172800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240306 | 172700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240306 | 172600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240306 | 172500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240306 | 172400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240306 | 172300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240306 | 172200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240306 | 172100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240306 | 172000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240306 | 171900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240306 | 171800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240306 | 171700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240306 | 171600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240306 | 171500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240306 | 171400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240306 | 171300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240306 | 171200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240306 | 171100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240306 | 171000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 183 | 20240306 | 170900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240306 | 170800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240306 | 170700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240306 | 170600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240306 | 170500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240306 | 170400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240306 | 170300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240306 | 170200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240306 | 170100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240306 | 170000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240306 | 165900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240306 | 165800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240306 | 165700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240306 | 165600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240306 | 165500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240306 | 165400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240306 | 165300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240306 | 165200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240306 | 165100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240306 | 165000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240306 | 164900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240306 | 164800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240306 | 164700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240306 | 164600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240306 | 164500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240306 | 164400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240306 | 164300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240306 | 164200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240306 | 164100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240306 | 164000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 213 | 20240306 | 163900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240306 | 163800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240306 | 163700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240306 | 163600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240306 | 163500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240306 | 163400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240306 | 163300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240306 | 163200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240306 | 163100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240306 | 163000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240306 | 162900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240306 | 162800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240306 | 162700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240306 | 162600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240306 | 162500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240306 | 162400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240306 | 162300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240306 | 162200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240306 | 162100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240306 | 162000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240306 | 161900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20240306 | 161800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20240306 | 161700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20240306 | 161600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20240306 | 161500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20240306 | 161400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20240306 | 161300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20240306 | 161200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20240306 | 161100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20240306 | 161000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 243 | 20240306 | 160900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20240306 | 160800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20240306 | 160700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20240306 | 160600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20240306 | 160500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20240306 | 160400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20240306 | 160300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20240306 | 160200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20240306 | 160100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20240306 | 160000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20240306 | 155900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20240306 | 155800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20240306 | 155700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20240306 | 155600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20240306 | 155500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20240306 | 155400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20240306 | 155300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20240306 | 155200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20240306 | 155100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20240306 | 155000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20240306 | 154900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20240306 | 154800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20240306 | 154700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20240306 | 154600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20240306 | 154500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20240306 | 154400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20240306 | 154300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20240306 | 154200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20240306 | 154100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20240306 | 154000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 273 | 20240306 | 153900 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20240306 | 153800 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20240306 | 153700 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20240306 | 153600 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20240306 | 153500 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20240306 | 153400 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20240306 | 153300 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20240306 | 153200 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20240306 | 153100 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20240306 | 153000 | 7716157500 | 22600 | 22600 | 22600 | 22600 | 8529 |
| 283 | 20240306 | 152900 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20240306 | 152800 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20240306 | 152700 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20240306 | 152600 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20240306 | 152500 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20240306 | 152400 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20240306 | 152300 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 290 | 20240306 | 152200 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20240306 | 152100 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20240306 | 152000 | 7523402100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20240306 | 151900 | 7523402100 | 22600 | 22500 | 22600 | 22500 | 1002 |
| 294 | 20240306 | 151800 | 7500850750 | 22500 | 22450 | 22500 | 22450 | 2383 |
| 295 | 20240306 | 151700 | 7447295900 | 22450 | 22450 | 22450 | 22400 | 212 |
| 296 | 20240306 | 151600 | 7442539150 | 22400 | 22450 | 22500 | 22350 | 4929 |
| 297 | 20240306 | 151500 | 7332142750 | 22450 | 22400 | 22500 | 22400 | 1494 |
| 298 | 20240306 | 151400 | 7298578800 | 22450 | 22450 | 22450 | 22400 | 457 |
| 299 | 20240306 | 151300 | 7288331400 | 22450 | 22450 | 22500 | 22400 | 496 |
| 300 | 20240306 | 151200 | 7277200750 | 22500 | 22500 | 22500 | 22450 | 699 |
| 301 | 20240306 | 151100 | 7261499600 | 22450 | 22550 | 22550 | 22400 | 5060 |
| 302 | 20240306 | 151000 | 7147668150 | 22550 | 22550 | 22600 | 22550 | 317 |
| 303 | 20240306 | 150900 | 7140518300 | 22550 | 22600 | 22600 | 22550 | 208 |
| 304 | 20240306 | 150800 | 7135820800 | 22600 | 22550 | 22600 | 22550 | 896 |
| 305 | 20240306 | 150700 | 7115612550 | 22650 | 22550 | 22650 | 22550 | 123 |
| 306 | 20240306 | 150600 | 7112828800 | 22650 | 22600 | 22650 | 22550 | 549 |
| 307 | 20240306 | 150500 | 7100411950 | 22550 | 22550 | 22650 | 22550 | 691 |
| 308 | 20240306 | 150400 | 7084818350 | 22600 | 22600 | 22600 | 22550 | 789 |
| 309 | 20240306 | 150300 | 7066991000 | 22550 | 22600 | 22650 | 22550 | 308 |
| 310 | 20240306 | 150200 | 7060040550 | 22600 | 22650 | 22650 | 22550 | 290 |
| 311 | 20240306 | 150100 | 7053491900 | 22550 | 22550 | 22650 | 22550 | 251 |
| 312 | 20240306 | 150000 | 7047821650 | 22500 | 22650 | 22650 | 22450 | 14391 |
| 313 | 20240306 | 145900 | 6723707800 | 22600 | 22650 | 22650 | 22600 | 431 |
| 314 | 20240306 | 145800 | 6713948550 | 22650 | 22600 | 22650 | 22600 | 387 |
| 315 | 20240306 | 145700 | 6705194250 | 22600 | 22650 | 22650 | 22600 | 41 |
| 316 | 20240306 | 145600 | 6704267450 | 22600 | 22650 | 22750 | 22600 | 452 |
| 317 | 20240306 | 145500 | 6694034650 | 22650 | 22650 | 22750 | 22650 | 272 |
| 318 | 20240306 | 145400 | 6687873650 | 22650 | 22650 | 22700 | 22650 | 1606 |
| 319 | 20240306 | 145300 | 6651470900 | 22650 | 22650 | 22700 | 22650 | 590 |
| 320 | 20240306 | 145200 | 6638081900 | 22650 | 22700 | 22700 | 22650 | 58 |
| 321 | 20240306 | 145100 | 6636768050 | 22700 | 22600 | 22700 | 22600 | 163 |
| 322 | 20240306 | 145000 | 6633077350 | 22600 | 22650 | 22700 | 22600 | 43 |
| 323 | 20240306 | 144900 | 6632105300 | 22600 | 22700 | 22750 | 22600 | 1438 |
| 324 | 20240306 | 144800 | 6599445450 | 22600 | 22650 | 22650 | 22600 | 154 |
| 325 | 20240306 | 144700 | 6595958650 | 22550 | 22550 | 22650 | 22550 | 280 |
| 326 | 20240306 | 144600 | 6589623900 | 22550 | 22550 | 22550 | 22550 | 355 |
| 327 | 20240306 | 144500 | 6581618650 | 22550 | 22700 | 22700 | 22500 | 7348 |
| 328 | 20240306 | 144400 | 6416064350 | 22650 | 22600 | 22700 | 22600 | 263 |
| 329 | 20240306 | 144300 | 6410109650 | 22650 | 22650 | 22650 | 22600 | 573 |
| 330 | 20240306 | 144200 | 6397148500 | 22600 | 22600 | 22600 | 22600 | 52 |
| 331 | 20240306 | 144100 | 6395973300 | 22650 | 22600 | 22650 | 22600 | 61 |
| 332 | 20240306 | 144000 | 6394594100 | 22600 | 22650 | 22650 | 22600 | 681 |
| 333 | 20240306 | 143900 | 6379189200 | 22650 | 22750 | 22800 | 22650 | 1445 |
| 334 | 20240306 | 143800 | 6346363100 | 22750 | 22750 | 22800 | 22750 | 330 |
| 335 | 20240306 | 143700 | 6338839950 | 22800 | 22750 | 22800 | 22750 | 74 |
| 336 | 20240306 | 143600 | 6337154300 | 22750 | 22800 | 22800 | 22750 | 1062 |
| 337 | 20240306 | 143500 | 6312961450 | 22750 | 22700 | 22800 | 22700 | 1434 |
| 338 | 20240306 | 143400 | 6280347900 | 22700 | 22700 | 22700 | 22650 | 302 |
| 339 | 20240306 | 143300 | 6273493900 | 22700 | 22650 | 22700 | 22650 | 234 |
| 340 | 20240306 | 143200 | 6268185100 | 22700 | 22600 | 22700 | 22550 | 1015 |
| 341 | 20240306 | 143100 | 6245209200 | 22600 | 22600 | 22600 | 22550 | 305 |
| 342 | 20240306 | 143000 | 6238320550 | 22550 | 22650 | 22650 | 22550 | 218 |
| 343 | 20240306 | 142900 | 6233389200 | 22550 | 22550 | 22600 | 22550 | 134 |
| 344 | 20240306 | 142800 | 6230366350 | 22600 | 22700 | 22700 | 22600 | 782 |
| 345 | 20240306 | 142700 | 6212662300 | 22700 | 22600 | 22700 | 22600 | 775 |
| 346 | 20240306 | 142600 | 6195130100 | 22600 | 22600 | 22600 | 22550 | 598 |
| 347 | 20240306 | 142500 | 6181620050 | 22550 | 22550 | 22600 | 22550 | 65 |
| 348 | 20240306 | 142400 | 6180154100 | 22550 | 22550 | 22550 | 22550 | 152 |
| 349 | 20240306 | 142300 | 6176726500 | 22500 | 22600 | 22600 | 22500 | 172 |
| 350 | 20240306 | 142200 | 6172849150 | 22600 | 22600 | 22600 | 22550 | 189 |
| 351 | 20240306 | 142100 | 6168587000 | 22550 | 22500 | 22600 | 22500 | 670 |
| 352 | 20240306 | 142000 | 6153481150 | 22550 | 22500 | 22550 | 22350 | 1949 |
| 353 | 20240306 | 141900 | 6109640200 | 22450 | 22450 | 22500 | 22400 | 264 |
| 354 | 20240306 | 141800 | 6103707500 | 22500 | 22500 | 22500 | 22350 | 1687 |
| 355 | 20240306 | 141700 | 6065850150 | 22450 | 22500 | 22500 | 22450 | 750 |
| 356 | 20240306 | 141600 | 6048998150 | 22500 | 22350 | 22500 | 22250 | 2593 |
| 357 | 20240306 | 141500 | 5990902150 | 22300 | 22350 | 22350 | 22250 | 644 |
| 358 | 20240306 | 141400 | 5976531250 | 22350 | 22400 | 22400 | 22200 | 5433 |
| 359 | 20240306 | 141300 | 5855453650 | 22400 | 22350 | 22450 | 22350 | 645 |
| 360 | 20240306 | 141200 | 5841011250 | 22350 | 22250 | 22400 | 22250 | 806 |
| 361 | 20240306 | 141100 | 5823001250 | 22300 | 22300 | 22350 | 22250 | 1066 |
| 362 | 20240306 | 141000 | 5799257600 | 22250 | 22300 | 22350 | 22250 | 747 |
| 363 | 20240306 | 140900 | 5782604700 | 22350 | 22300 | 22350 | 22300 | 576 |
| 364 | 20240306 | 140800 | 5769759850 | 22300 | 22400 | 22400 | 22300 | 222 |
| 365 | 20240306 | 140700 | 5764793750 | 22400 | 22300 | 22400 | 22300 | 278 |
| 366 | 20240306 | 140600 | 5758581500 | 22300 | 22300 | 22350 | 22300 | 664 |
| 367 | 20240306 | 140500 | 5743774250 | 22300 | 22450 | 22450 | 22300 | 515 |
| 368 | 20240306 | 140400 | 5732268750 | 22450 | 22400 | 22450 | 22350 | 270 |
| 369 | 20240306 | 140300 | 5726220200 | 22400 | 22450 | 22450 | 22400 | 158 |
| 370 | 20240306 | 140200 | 5722675000 | 22450 | 22400 | 22500 | 22350 | 244 |
| 371 | 20240306 | 140100 | 5717197450 | 22350 | 22350 | 22500 | 22250 | 1571 |
| 372 | 20240306 | 140000 | 5682111650 | 22250 | 22250 | 22350 | 22250 | 674 |
| 373 | 20240306 | 135900 | 5667097150 | 22300 | 22100 | 22300 | 22100 | 911 |
| 374 | 20240306 | 135800 | 5646864100 | 22200 | 22150 | 22200 | 22100 | 2855 |
| 375 | 20240306 | 135700 | 5583675600 | 22150 | 22200 | 22200 | 22100 | 3048 |
| 376 | 20240306 | 135600 | 5516140250 | 22150 | 22250 | 22250 | 22150 | 2059 |
| 377 | 20240306 | 135500 | 5470487900 | 22250 | 22250 | 22250 | 22200 | 1563 |
| 378 | 20240306 | 135400 | 5435762100 | 22200 | 22300 | 22300 | 22200 | 1032 |
| 379 | 20240306 | 135300 | 5412802700 | 22300 | 22300 | 22350 | 22200 | 1605 |
| 380 | 20240306 | 135200 | 5377031300 | 22250 | 22250 | 22300 | 22250 | 863 |
| 381 | 20240306 | 135100 | 5357828050 | 22250 | 22300 | 22300 | 22250 | 434 |
| 382 | 20240306 | 135000 | 5348161700 | 22300 | 22300 | 22300 | 22300 | 1097 |
| 383 | 20240306 | 134900 | 5323698600 | 22300 | 22250 | 22300 | 22250 | 711 |
| 384 | 20240306 | 134800 | 5307851950 | 22300 | 22400 | 22400 | 22300 | 2481 |
| 385 | 20240306 | 134700 | 5252499900 | 22300 | 22350 | 22350 | 22300 | 432 |
| 386 | 20240306 | 134600 | 5242856250 | 22350 | 22350 | 22500 | 22300 | 682 |
| 387 | 20240306 | 134500 | 5227607000 | 22350 | 22350 | 22500 | 22350 | 842 |
| 388 | 20240306 | 134400 | 5208778500 | 22300 | 22300 | 22350 | 22300 | 1243 |
| 389 | 20240306 | 134300 | 5181059200 | 22300 | 22350 | 22350 | 22300 | 1097 |
| 390 | 20240306 | 134200 | 5156558600 | 22350 | 22450 | 22450 | 22350 | 1472 |
| 391 | 20240306 | 134100 | 5123587250 | 22400 | 22400 | 22450 | 22400 | 1145 |
| 392 | 20240306 | 134000 | 5097935050 | 22400 | 22400 | 22450 | 22400 | 645 |
| 393 | 20240306 | 133900 | 5083481900 | 22450 | 22450 | 22450 | 22400 | 897 |
| 394 | 20240306 | 133800 | 5063368150 | 22450 | 22450 | 22450 | 22450 | 393 |
| 395 | 20240306 | 133700 | 5054545300 | 22450 | 22450 | 22500 | 22400 | 929 |
| 396 | 20240306 | 133600 | 5033689850 | 22450 | 22400 | 22500 | 22400 | 722 |
| 397 | 20240306 | 133500 | 5017482550 | 22400 | 22350 | 22500 | 22350 | 859 |
| 398 | 20240306 | 133400 | 4998251400 | 22400 | 22300 | 22400 | 22300 | 874 |
| 399 | 20240306 | 133300 | 4978723400 | 22350 | 22350 | 22350 | 22300 | 791 |
| 400 | 20240306 | 133200 | 4961077850 | 22350 | 22300 | 22400 | 22300 | 765 |
| 401 | 20240306 | 133100 | 4943998950 | 22300 | 22400 | 22450 | 22300 | 3904 |
| 402 | 20240306 | 133000 | 4856734650 | 22400 | 22500 | 22500 | 22350 | 11573 |
| 403 | 20240306 | 132900 | 4596740850 | 22550 | 22550 | 22550 | 22500 | 828 |
| 404 | 20240306 | 132800 | 4578080500 | 22550 | 22500 | 22550 | 22500 | 731 |
| 405 | 20240306 | 132700 | 4561621450 | 22550 | 22500 | 22550 | 22500 | 595 |
| 406 | 20240306 | 132600 | 4548221150 | 22500 | 22550 | 22550 | 22500 | 1362 |
| 407 | 20240306 | 132500 | 4517516200 | 22550 | 22550 | 22600 | 22550 | 948 |
| 408 | 20240306 | 132400 | 4496132400 | 22550 | 22550 | 22600 | 22550 | 1543 |
| 409 | 20240306 | 132300 | 4461336750 | 22550 | 22600 | 22600 | 22550 | 537 |
| 410 | 20240306 | 132200 | 4449225900 | 22550 | 22600 | 22600 | 22550 | 2034 |
| 411 | 20240306 | 132100 | 4403259000 | 22600 | 22600 | 22650 | 22600 | 581 |
| 412 | 20240306 | 132000 | 4390126600 | 22600 | 22650 | 22650 | 22600 | 314 |
| 413 | 20240306 | 131900 | 4383029200 | 22650 | 22600 | 22650 | 22600 | 534 |
| 414 | 20240306 | 131800 | 4370959800 | 22650 | 22650 | 22650 | 22600 | 958 |
| 415 | 20240306 | 131700 | 4349286800 | 22650 | 22600 | 22650 | 22600 | 757 |
| 416 | 20240306 | 131600 | 4332177350 | 22600 | 22550 | 22600 | 22550 | 478 |
| 417 | 20240306 | 131500 | 4321398400 | 22550 | 22600 | 22650 | 22550 | 2719 |
| 418 | 20240306 | 131400 | 4259959800 | 22650 | 22600 | 22650 | 22600 | 997 |
| 419 | 20240306 | 131300 | 4237400450 | 22600 | 22650 | 22700 | 22600 | 2166 |
| 420 | 20240306 | 131200 | 4188342200 | 22650 | 22700 | 22750 | 22650 | 1565 |
| 421 | 20240306 | 131100 | 4152818800 | 22700 | 22750 | 22750 | 22700 | 1430 |
| 422 | 20240306 | 131000 | 4120345450 | 22750 | 22700 | 22750 | 22700 | 755 |
| 423 | 20240306 | 130900 | 4103200450 | 22700 | 22800 | 22800 | 22700 | 4544 |
| 424 | 20240306 | 130800 | 3999751850 | 22800 | 22850 | 22850 | 22800 | 1024 |
| 425 | 20240306 | 130700 | 3976370750 | 22850 | 22900 | 22900 | 22850 | 66 |
| 426 | 20240306 | 130600 | 3974862400 | 22900 | 22900 | 22950 | 22900 | 265 |
| 427 | 20240306 | 130500 | 3968792350 | 22900 | 22900 | 22950 | 22900 | 71 |
| 428 | 20240306 | 130400 | 3967165850 | 22900 | 22900 | 22900 | 22900 | 42 |
| 429 | 20240306 | 130300 | 3966204050 | 22900 | 22900 | 22900 | 22900 | 93 |
| 430 | 20240306 | 130200 | 3964074350 | 22950 | 22900 | 22950 | 22900 | 62 |
| 431 | 20240306 | 130100 | 3962651550 | 22900 | 22950 | 22950 | 22900 | 220 |
| 432 | 20240306 | 130000 | 3957603600 | 22950 | 22950 | 22950 | 22950 | 39 |
| 433 | 20240306 | 125900 | 3956708550 | 22950 | 23000 | 23000 | 22950 | 337 |
| 434 | 20240306 | 125800 | 3948958800 | 23000 | 23050 | 23050 | 23000 | 767 |
| 435 | 20240306 | 125700 | 3931286150 | 23050 | 23050 | 23050 | 23050 | 114 |
| 436 | 20240306 | 125600 | 3928658450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 437 | 20240306 | 125500 | 3928658450 | 23050 | 23100 | 23100 | 23050 | 36 |
| 438 | 20240306 | 125400 | 3927828150 | 23050 | 23050 | 23100 | 23050 | 242 |
| 439 | 20240306 | 125300 | 3922239700 | 23100 | 23050 | 23100 | 23050 | 94 |
| 440 | 20240306 | 125200 | 3920070800 | 23050 | 23050 | 23050 | 23050 | 16 |
| 441 | 20240306 | 125100 | 3919702000 | 23050 | 23100 | 23100 | 23050 | 780 |
| 442 | 20240306 | 125000 | 3901691200 | 23100 | 23000 | 23100 | 23000 | 19 |
| 443 | 20240306 | 124900 | 3901253900 | 23000 | 23050 | 23050 | 23000 | 137 |
| 444 | 20240306 | 124800 | 3898096800 | 23050 | 23000 | 23050 | 23000 | 48 |
| 445 | 20240306 | 124700 | 3896992300 | 23000 | 23000 | 23050 | 23000 | 383 |
| 446 | 20240306 | 124600 | 3888171000 | 23000 | 22950 | 23000 | 22950 | 414 |
| 447 | 20240306 | 124500 | 3878659750 | 22900 | 22900 | 22950 | 22900 | 51 |
| 448 | 20240306 | 124400 | 3877490850 | 22900 | 22850 | 22900 | 22850 | 144 |
| 449 | 20240306 | 124300 | 3874195000 | 22900 | 22850 | 22900 | 22850 | 112 |
| 450 | 20240306 | 124200 | 3871634850 | 22900 | 22900 | 22900 | 22900 | 187 |
| 451 | 20240306 | 124100 | 3867352550 | 22850 | 22850 | 22950 | 22850 | 270 |
| 452 | 20240306 | 124000 | 3861161050 | 22900 | 22900 | 22900 | 22900 | 492 |
| 453 | 20240306 | 123900 | 3849894250 | 22850 | 22850 | 22850 | 22850 | 30 |
| 454 | 20240306 | 123800 | 3849208750 | 22900 | 22850 | 22900 | 22850 | 356 |
| 455 | 20240306 | 123700 | 3841073150 | 22850 | 22850 | 22900 | 22850 | 219 |
| 456 | 20240306 | 123600 | 3836066500 | 22850 | 22850 | 22900 | 22850 | 114 |
| 457 | 20240306 | 123500 | 3833459350 | 22850 | 22900 | 22900 | 22850 | 23 |
| 458 | 20240306 | 123400 | 3832932750 | 22900 | 22850 | 22900 | 22850 | 335 |
| 459 | 20240306 | 123300 | 3825277750 | 22900 | 22900 | 22900 | 22900 | 33 |
| 460 | 20240306 | 123200 | 3824522050 | 22900 | 22900 | 22900 | 22900 | 1220 |
| 461 | 20240306 | 123100 | 3796584050 | 22900 | 22900 | 22900 | 22900 | 237 |
| 462 | 20240306 | 123000 | 3791156750 | 22900 | 22900 | 22950 | 22900 | 41 |
| 463 | 20240306 | 122900 | 3790217550 | 22900 | 22950 | 22950 | 22900 | 42 |
| 464 | 20240306 | 122800 | 3789253750 | 22900 | 22900 | 22900 | 22900 | 20 |
| 465 | 20240306 | 122700 | 3788795750 | 22900 | 23000 | 23000 | 22900 | 77 |
| 466 | 20240306 | 122600 | 3787030150 | 22900 | 22950 | 23000 | 22900 | 188 |
| 467 | 20240306 | 122500 | 3782711350 | 22950 | 23000 | 23000 | 22950 | 285 |
| 468 | 20240306 | 122400 | 3776166600 | 22950 | 22950 | 22950 | 22950 | 26 |
| 469 | 20240306 | 122300 | 3775569900 | 22950 | 22950 | 22950 | 22950 | 195 |
| 470 | 20240306 | 122200 | 3771094650 | 22950 | 23000 | 23000 | 22950 | 12 |
| 471 | 20240306 | 122100 | 3770819150 | 22950 | 22950 | 22950 | 22950 | 14 |
| 472 | 20240306 | 122000 | 3770497850 | 22950 | 22950 | 22950 | 22950 | 45 |
| 473 | 20240306 | 121900 | 3769465100 | 22950 | 22950 | 23000 | 22950 | 107 |
| 474 | 20240306 | 121800 | 3767004950 | 22950 | 22900 | 22950 | 22900 | 3 |
| 475 | 20240306 | 121700 | 3766936200 | 22900 | 22950 | 22950 | 22900 | 148 |
| 476 | 20240306 | 121600 | 3763539750 | 22900 | 22900 | 22950 | 22900 | 277 |
| 477 | 20240306 | 121500 | 3757185700 | 22900 | 22900 | 22900 | 22900 | 92 |
| 478 | 20240306 | 121400 | 3755078900 | 22900 | 22900 | 22900 | 22900 | 137 |
| 479 | 20240306 | 121300 | 3751941600 | 22900 | 22900 | 22900 | 22900 | 45 |
| 480 | 20240306 | 121200 | 3750911100 | 22950 | 22950 | 22950 | 22950 | 121 |
| 481 | 20240306 | 121100 | 3748134150 | 22950 | 22950 | 22950 | 22950 | 921 |
| 482 | 20240306 | 121000 | 3726997200 | 22950 | 22950 | 22950 | 22950 | 88 |
| 483 | 20240306 | 120900 | 3724977600 | 22950 | 23050 | 23050 | 22950 | 117 |
| 484 | 20240306 | 120800 | 3722284950 | 23000 | 23000 | 23050 | 23000 | 567 |
| 485 | 20240306 | 120700 | 3709243450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 486 | 20240306 | 120600 | 3709220450 | 23000 | 23000 | 23000 | 23000 | 570 |
| 487 | 20240306 | 120500 | 3696110450 | 23000 | 23000 | 23000 | 23000 | 240 |
| 488 | 20240306 | 120400 | 3690590450 | 23000 | 23000 | 23000 | 23000 | 20 |
| 489 | 20240306 | 120300 | 3690130450 | 23000 | 23000 | 23050 | 23000 | 211 |
| 490 | 20240306 | 120200 | 3685272450 | 23000 | 23000 | 23050 | 23000 | 68 |
| 491 | 20240306 | 120100 | 3683707450 | 23000 | 23000 | 23050 | 23000 | 51 |
| 492 | 20240306 | 120000 | 3682533950 | 23000 | 23000 | 23000 | 23000 | 1 |
| 493 | 20240306 | 115900 | 3682510950 | 23050 | 23050 | 23050 | 22950 | 175 |
| 494 | 20240306 | 115800 | 3678485550 | 23000 | 23000 | 23000 | 22950 | 126 |
| 495 | 20240306 | 115700 | 3675587650 | 23000 | 23000 | 23000 | 22950 | 37 |
| 496 | 20240306 | 115600 | 3674737750 | 22950 | 22950 | 23000 | 22950 | 24 |
| 497 | 20240306 | 115500 | 3674186650 | 23000 | 22950 | 23000 | 22950 | 140 |
| 498 | 20240306 | 115400 | 3670968350 | 23000 | 23000 | 23050 | 22950 | 1748 |
| 499 | 20240306 | 115300 | 3630767000 | 23050 | 23050 | 23050 | 23000 | 165 |
| 500 | 20240306 | 115200 | 3626966450 | 23000 | 23050 | 23050 | 23000 | 609 |
| 501 | 20240306 | 115100 | 3612934500 | 23050 | 23050 | 23100 | 23050 | 146 |
| 502 | 20240306 | 115000 | 3609568900 | 23050 | 23100 | 23150 | 23050 | 130 |
| 503 | 20240306 | 114900 | 3606566200 | 23100 | 23100 | 23150 | 23100 | 154 |
| 504 | 20240306 | 114800 | 3603008450 | 23100 | 23150 | 23150 | 23100 | 26 |
| 505 | 20240306 | 114700 | 3602407550 | 23100 | 23150 | 23150 | 23050 | 1057 |
| 506 | 20240306 | 114600 | 3577993550 | 23200 | 23200 | 23250 | 23200 | 995 |
| 507 | 20240306 | 114500 | 3554909250 | 23200 | 23300 | 23300 | 23200 | 335 |
| 508 | 20240306 | 114400 | 3547124300 | 23300 | 23250 | 23300 | 23250 | 8 |
| 509 | 20240306 | 114300 | 3546937950 | 23250 | 23350 | 23400 | 23250 | 225 |
| 510 | 20240306 | 114200 | 3541695800 | 23350 | 23350 | 23400 | 23350 | 8885 |
| 511 | 20240306 | 114100 | 3333804050 | 23350 | 23400 | 23450 | 23350 | 690 |
| 512 | 20240306 | 114000 | 3317662500 | 23450 | 23400 | 23450 | 23400 | 571 |
| 513 | 20240306 | 113900 | 3304300750 | 23400 | 23250 | 23400 | 23250 | 1990 |
| 514 | 20240306 | 113800 | 3257810600 | 23250 | 23300 | 23300 | 23250 | 1434 |
| 515 | 20240306 | 113700 | 3224399300 | 23300 | 23300 | 23350 | 23300 | 20 |
| 516 | 20240306 | 113600 | 3223933000 | 23300 | 23300 | 23350 | 23300 | 28 |
| 517 | 20240306 | 113500 | 3223280200 | 23350 | 23300 | 23350 | 23300 | 341 |
| 518 | 20240306 | 113400 | 3215324600 | 23300 | 23350 | 23400 | 23300 | 225 |
| 519 | 20240306 | 113300 | 3210071650 | 23350 | 23400 | 23400 | 23350 | 7 |
| 520 | 20240306 | 113200 | 3209907900 | 23350 | 23400 | 23400 | 23350 | 624 |
| 521 | 20240306 | 113100 | 3195306400 | 23400 | 23400 | 23450 | 23400 | 233 |
| 522 | 20240306 | 113000 | 3189853400 | 23450 | 23450 | 23450 | 23400 | 1894 |
| 523 | 20240306 | 112900 | 3145440750 | 23450 | 23450 | 23450 | 23400 | 271 |
| 524 | 20240306 | 112800 | 3139098550 | 23450 | 23400 | 23450 | 23400 | 261 |
| 525 | 20240306 | 112700 | 3132990850 | 23450 | 23400 | 23450 | 23400 | 572 |
| 526 | 20240306 | 112600 | 3119605750 | 23400 | 23400 | 23450 | 23300 | 1722 |
| 527 | 20240306 | 112500 | 3079370650 | 23450 | 23500 | 23500 | 23350 | 3885 |
| 528 | 20240306 | 112400 | 2988253800 | 23450 | 23500 | 23500 | 23450 | 1074 |
| 529 | 20240306 | 112300 | 2963044050 | 23450 | 23450 | 23500 | 23450 | 470 |
| 530 | 20240306 | 112200 | 2952016750 | 23500 | 23400 | 23500 | 23400 | 2849 |
| 531 | 20240306 | 112100 | 2885220350 | 23400 | 23400 | 23450 | 23350 | 261 |
| 532 | 20240306 | 112000 | 2879113650 | 23400 | 23400 | 23450 | 23400 | 3034 |
| 533 | 20240306 | 111900 | 2808115650 | 23350 | 23350 | 23400 | 23350 | 566 |
| 534 | 20240306 | 111800 | 2794899250 | 23350 | 23350 | 23400 | 23350 | 381 |
| 535 | 20240306 | 111700 | 2785986800 | 23350 | 23400 | 23400 | 23350 | 1262 |
| 536 | 20240306 | 111600 | 2756503850 | 23400 | 23400 | 23400 | 23350 | 1456 |
| 537 | 20240306 | 111500 | 2722505250 | 23400 | 23350 | 23400 | 23350 | 322 |
| 538 | 20240306 | 111400 | 2714984450 | 23350 | 23350 | 23400 | 23350 | 390 |
| 539 | 20240306 | 111300 | 2705877650 | 23350 | 23350 | 23400 | 23350 | 1392 |
| 540 | 20240306 | 111200 | 2673374150 | 23350 | 23300 | 23350 | 23300 | 1521 |
| 541 | 20240306 | 111100 | 2637869700 | 23300 | 23300 | 23350 | 23300 | 158 |
| 542 | 20240306 | 111000 | 2634183550 | 23300 | 23250 | 23350 | 23250 | 443 |
| 543 | 20240306 | 110900 | 2623870300 | 23250 | 23300 | 23300 | 23250 | 15 |
| 544 | 20240306 | 110800 | 2623521250 | 23300 | 23300 | 23350 | 23300 | 15 |
| 545 | 20240306 | 110700 | 2623171400 | 23350 | 23350 | 23350 | 23250 | 3218 |
| 546 | 20240306 | 110600 | 2548097200 | 23300 | 23350 | 23350 | 23300 | 1341 |
| 547 | 20240306 | 110500 | 2516851550 | 23300 | 23300 | 23350 | 23300 | 1446 |
| 548 | 20240306 | 110400 | 2483156800 | 23300 | 23350 | 23350 | 23250 | 194 |
| 549 | 20240306 | 110300 | 2478630650 | 23250 | 23300 | 23350 | 23250 | 295 |
| 550 | 20240306 | 110200 | 2471761550 | 23250 | 23250 | 23300 | 23250 | 4431 |
| 551 | 20240306 | 110100 | 2368684000 | 23300 | 23250 | 23300 | 23250 | 114 |
| 552 | 20240306 | 110000 | 2366032350 | 23300 | 23200 | 23300 | 23200 | 2749 |
| 553 | 20240306 | 105900 | 2302071100 | 23200 | 23200 | 23250 | 23200 | 688 |
| 554 | 20240306 | 105800 | 2286079200 | 23200 | 23200 | 23250 | 23200 | 872 |
| 555 | 20240306 | 105700 | 2265835650 | 23200 | 23100 | 23250 | 23100 | 1129 |
| 556 | 20240306 | 105600 | 2239673600 | 23100 | 23150 | 23150 | 23100 | 1657 |
| 557 | 20240306 | 105500 | 2201315050 | 23100 | 23100 | 23150 | 23100 | 681 |
| 558 | 20240306 | 105400 | 2185568700 | 23000 | 23050 | 23100 | 23000 | 951 |
| 559 | 20240306 | 105300 | 2163657050 | 23000 | 23000 | 23050 | 23000 | 172 |
| 560 | 20240306 | 105200 | 2159700700 | 23000 | 22950 | 23050 | 22950 | 1004 |
| 561 | 20240306 | 105100 | 2136581200 | 23000 | 23000 | 23050 | 22950 | 639 |
| 562 | 20240306 | 105000 | 2121875950 | 23050 | 22900 | 23050 | 22900 | 2454 |
| 563 | 20240306 | 104900 | 2065574050 | 22850 | 22850 | 22900 | 22850 | 46 |
| 564 | 20240306 | 104800 | 2064522650 | 22850 | 22850 | 22900 | 22850 | 439 |
| 565 | 20240306 | 104700 | 2054476550 | 22850 | 22700 | 22850 | 22700 | 657 |
| 566 | 20240306 | 104600 | 2039511350 | 22700 | 22750 | 22750 | 22700 | 574 |
| 567 | 20240306 | 104500 | 2026476250 | 22750 | 22700 | 22750 | 22700 | 856 |
| 568 | 20240306 | 104400 | 2007043100 | 22650 | 22650 | 22700 | 22650 | 152 |
| 569 | 20240306 | 104300 | 2003600050 | 22650 | 22650 | 22750 | 22650 | 879 |
| 570 | 20240306 | 104200 | 1983635950 | 22700 | 22600 | 22700 | 22550 | 3284 |
| 571 | 20240306 | 104100 | 1909205150 | 22600 | 22600 | 22600 | 22550 | 899 |
| 572 | 20240306 | 104000 | 1888889950 | 22550 | 22650 | 22650 | 22550 | 161 |
| 573 | 20240306 | 103900 | 1885249750 | 22650 | 22700 | 22700 | 22600 | 139 |
| 574 | 20240306 | 103800 | 1882102350 | 22650 | 22600 | 22650 | 22600 | 967 |
| 575 | 20240306 | 103700 | 1860247900 | 22600 | 22700 | 22700 | 22550 | 4387 |
| 576 | 20240306 | 103600 | 1761052300 | 22700 | 22700 | 22700 | 22650 | 229 |
| 577 | 20240306 | 103500 | 1755864550 | 22750 | 22700 | 22750 | 22700 | 232 |
| 578 | 20240306 | 103400 | 1750594900 | 22700 | 22700 | 22750 | 22650 | 247 |
| 579 | 20240306 | 103300 | 1744987850 | 22700 | 22650 | 22700 | 22650 | 2582 |
| 580 | 20240306 | 103200 | 1686505000 | 22650 | 22750 | 22750 | 22650 | 2029 |
| 581 | 20240306 | 103100 | 1640402550 | 22750 | 22750 | 22800 | 22750 | 27 |
| 582 | 20240306 | 103000 | 1639787750 | 22800 | 22700 | 22800 | 22700 | 18 |
| 583 | 20240306 | 102900 | 1639378450 | 22750 | 22700 | 22800 | 22700 | 129 |
| 584 | 20240306 | 102800 | 1636445650 | 22750 | 22750 | 22850 | 22750 | 959 |
| 585 | 20240306 | 102700 | 1614608700 | 22700 | 22750 | 22800 | 22700 | 1366 |
| 586 | 20240306 | 102600 | 1583507250 | 22750 | 22750 | 22800 | 22750 | 32 |
| 587 | 20240306 | 102500 | 1582778950 | 22750 | 22800 | 22800 | 22750 | 1836 |
| 588 | 20240306 | 102400 | 1540957300 | 22800 | 22800 | 22850 | 22800 | 22 |
| 589 | 20240306 | 102300 | 1540455250 | 22850 | 22800 | 22850 | 22800 | 544 |
| 590 | 20240306 | 102200 | 1528050700 | 22850 | 22850 | 22850 | 22800 | 358 |
| 591 | 20240306 | 102100 | 1519871400 | 22850 | 22850 | 22900 | 22800 | 1281 |
| 592 | 20240306 | 102000 | 1490600100 | 22800 | 22850 | 22850 | 22800 | 1182 |
| 593 | 20240306 | 101900 | 1463592000 | 22850 | 22900 | 22950 | 22800 | 5300 |
| 594 | 20240306 | 101800 | 1342631450 | 22900 | 22950 | 22950 | 22900 | 367 |
| 595 | 20240306 | 101700 | 1334224350 | 22950 | 22950 | 22950 | 22950 | 22 |
| 596 | 20240306 | 101600 | 1333719450 | 22900 | 22950 | 22950 | 22900 | 369 |
| 597 | 20240306 | 101500 | 1325250950 | 22950 | 22950 | 22950 | 22950 | 464 |
| 598 | 20240306 | 101400 | 1314602150 | 22950 | 23000 | 23000 | 22950 | 297 |
| 599 | 20240306 | 101300 | 1307773150 | 22950 | 23000 | 23050 | 22950 | 318 |
| 600 | 20240306 | 101200 | 1300448350 | 23000 | 22950 | 23000 | 22950 | 1043 |
| 601 | 20240306 | 101100 | 1276467800 | 22950 | 23000 | 23000 | 22950 | 292 |
| 602 | 20240306 | 101000 | 1269764650 | 23050 | 23000 | 23050 | 23000 | 803 |
| 603 | 20240306 | 100900 | 1251292450 | 23050 | 23050 | 23050 | 23000 | 1449 |
| 604 | 20240306 | 100800 | 1217897150 | 23000 | 23050 | 23050 | 23000 | 92 |
| 605 | 20240306 | 100700 | 1215779650 | 23000 | 23000 | 23000 | 22950 | 110 |
| 606 | 20240306 | 100600 | 1213251050 | 23000 | 23000 | 23000 | 22950 | 101 |
| 607 | 20240306 | 100500 | 1210929250 | 22950 | 22950 | 22950 | 22900 | 210 |
| 608 | 20240306 | 100400 | 1206110450 | 22900 | 22950 | 22950 | 22900 | 91 |
| 609 | 20240306 | 100300 | 1204026400 | 22950 | 22950 | 22950 | 22900 | 96 |
| 610 | 20240306 | 100200 | 1201824650 | 22950 | 22950 | 22950 | 22950 | 67 |
| 611 | 20240306 | 100100 | 1200287000 | 22900 | 22950 | 23000 | 22900 | 354 |
| 612 | 20240306 | 100000 | 1192163450 | 23000 | 23050 | 23050 | 23000 | 1207 |
| 613 | 20240306 | 095900 | 1164391650 | 23000 | 22900 | 23000 | 22900 | 123 |
| 614 | 20240306 | 095800 | 1161563850 | 22950 | 22950 | 23000 | 22900 | 510 |
| 615 | 20240306 | 095700 | 1149840800 | 22950 | 22900 | 23000 | 22850 | 863 |
| 616 | 20240306 | 095600 | 1130009150 | 22900 | 22800 | 22900 | 22800 | 541 |
| 617 | 20240306 | 095500 | 1117621650 | 22800 | 22850 | 22850 | 22800 | 992 |
| 618 | 20240306 | 095400 | 1094955850 | 22850 | 22900 | 22900 | 22850 | 120 |
| 619 | 20240306 | 095300 | 1092208850 | 22850 | 22950 | 22950 | 22850 | 4308 |
| 620 | 20240306 | 095200 | 993467100 | 22950 | 22950 | 22950 | 22900 | 96 |
| 621 | 20240306 | 095100 | 991264450 | 22900 | 22900 | 22950 | 22900 | 289 |
| 622 | 20240306 | 095000 | 984639800 | 22900 | 22900 | 22950 | 22900 | 171 |
| 623 | 20240306 | 094900 | 980722750 | 22950 | 23000 | 23000 | 22950 | 452 |
| 624 | 20240306 | 094800 | 970348150 | 22950 | 22900 | 23000 | 22900 | 408 |
| 625 | 20240306 | 094700 | 960992000 | 22950 | 22900 | 22950 | 22850 | 67 |
| 626 | 20240306 | 094600 | 959458600 | 22850 | 22900 | 22900 | 22850 | 212 |
| 627 | 20240306 | 094500 | 954604850 | 22900 | 22900 | 22900 | 22900 | 107 |
| 628 | 20240306 | 094400 | 952154550 | 22950 | 22900 | 22950 | 22850 | 1143 |
| 629 | 20240306 | 094300 | 925996700 | 23000 | 22950 | 23000 | 22950 | 1229 |
| 630 | 20240306 | 094200 | 897777350 | 22950 | 22950 | 23000 | 22950 | 317 |
| 631 | 20240306 | 094100 | 890501850 | 23000 | 22950 | 23000 | 22950 | 1119 |
| 632 | 20240306 | 094000 | 864812700 | 22950 | 22950 | 22950 | 22900 | 224 |
| 633 | 20240306 | 093900 | 859673300 | 22900 | 22900 | 22950 | 22900 | 1482 |
| 634 | 20240306 | 093800 | 825728200 | 22900 | 22900 | 22900 | 22850 | 432 |
| 635 | 20240306 | 093700 | 815836400 | 22900 | 22850 | 22900 | 22850 | 166 |
| 636 | 20240306 | 093600 | 812039500 | 22850 | 22850 | 22850 | 22850 | 38 |
| 637 | 20240306 | 093500 | 811171200 | 22850 | 22800 | 22850 | 22800 | 138 |
| 638 | 20240306 | 093400 | 808018950 | 22800 | 22900 | 22900 | 22800 | 360 |
| 639 | 20240306 | 093300 | 799810650 | 22800 | 22800 | 22800 | 22800 | 167 |
| 640 | 20240306 | 093200 | 796003050 | 22800 | 22800 | 22900 | 22800 | 390 |
| 641 | 20240306 | 093100 | 787089850 | 22800 | 22900 | 22900 | 22800 | 567 |
| 642 | 20240306 | 093000 | 774142250 | 22800 | 22850 | 22900 | 22800 | 347 |
| 643 | 20240306 | 092900 | 766225200 | 22900 | 22900 | 22950 | 22900 | 2067 |
| 644 | 20240306 | 092800 | 718873300 | 22800 | 22750 | 22850 | 22750 | 37 |
| 645 | 20240306 | 092700 | 718030650 | 22700 | 22750 | 22750 | 22700 | 389 |
| 646 | 20240306 | 092600 | 709194500 | 22800 | 22750 | 22800 | 22700 | 1010 |
| 647 | 20240306 | 092500 | 686217500 | 22800 | 22900 | 22900 | 22800 | 318 |
| 648 | 20240306 | 092400 | 678957900 | 22800 | 22900 | 22900 | 22800 | 64 |
| 649 | 20240306 | 092300 | 677494000 | 22800 | 22850 | 22850 | 22800 | 709 |
| 650 | 20240306 | 092200 | 661312750 | 22800 | 22800 | 22800 | 22800 | 61 |
| 651 | 20240306 | 092100 | 659921950 | 22800 | 22800 | 22800 | 22800 | 1126 |
| 652 | 20240306 | 092000 | 634249150 | 22800 | 22850 | 22850 | 22800 | 108 |
| 653 | 20240306 | 091900 | 631785700 | 22850 | 22850 | 22850 | 22800 | 180 |
| 654 | 20240306 | 091800 | 627673200 | 22800 | 22900 | 22900 | 22800 | 45 |
| 655 | 20240306 | 091700 | 626645000 | 22900 | 22850 | 22900 | 22800 | 505 |
| 656 | 20240306 | 091600 | 615097900 | 22800 | 22700 | 22900 | 22700 | 358 |
| 657 | 20240306 | 091500 | 606946750 | 22700 | 22700 | 22750 | 22600 | 751 |
| 658 | 20240306 | 091400 | 589961900 | 22650 | 22600 | 22650 | 22600 | 542 |
| 659 | 20240306 | 091300 | 577696400 | 22550 | 22550 | 22550 | 22550 | 231 |
| 660 | 20240306 | 091200 | 572487350 | 22550 | 22600 | 22600 | 22500 | 853 |
| 661 | 20240306 | 091100 | 553272050 | 22600 | 22550 | 22600 | 22500 | 958 |
| 662 | 20240306 | 091000 | 531681600 | 22550 | 22550 | 22550 | 22550 | 391 |
| 663 | 20240306 | 090900 | 522864550 | 22550 | 22650 | 22650 | 22500 | 1825 |
| 664 | 20240306 | 090800 | 481680900 | 22650 | 22750 | 22750 | 22650 | 569 |
| 665 | 20240306 | 090700 | 468766600 | 22800 | 22850 | 22850 | 22750 | 214 |
| 666 | 20240306 | 090600 | 463883550 | 22850 | 22700 | 22900 | 22700 | 720 |
| 667 | 20240306 | 090500 | 447440600 | 22650 | 22600 | 22650 | 22600 | 764 |
| 668 | 20240306 | 090400 | 430173200 | 22600 | 22650 | 22700 | 22550 | 5390 |
| 669 | 20240306 | 090300 | 308501350 | 22600 | 22650 | 22800 | 22600 | 1197 |
| 670 | 20240306 | 090200 | 281382500 | 22600 | 22600 | 22800 | 22500 | 5608 |
| 671 | 20240306 | 090100 | 154829350 | 22600 | 22700 | 22700 | 22600 | 1536 |
| 672 | 20240306 | 090000 | 120030150 | 22700 | 22600 | 22850 | 22550 | 5284 |