38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 194300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 3 | 20240306 | 194200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 4 | 20240306 | 194100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 5 | 20240306 | 194000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 6 | 20240306 | 193900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 7 | 20240306 | 193800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 8 | 20240306 | 193700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 9 | 20240306 | 193600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 10 | 20240306 | 193500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 11 | 20240306 | 193400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 12 | 20240306 | 193300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 13 | 20240306 | 193200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 14 | 20240306 | 193100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 15 | 20240306 | 193000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 16 | 20240306 | 192900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 17 | 20240306 | 192800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 18 | 20240306 | 192700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 19 | 20240306 | 192600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 20 | 20240306 | 192500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 21 | 20240306 | 192400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 22 | 20240306 | 192300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 23 | 20240306 | 192200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 24 | 20240306 | 192100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 25 | 20240306 | 192000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 26 | 20240306 | 191900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 27 | 20240306 | 191800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 28 | 20240306 | 191700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 29 | 20240306 | 191600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 30 | 20240306 | 191500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 31 | 20240306 | 191400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 32 | 20240306 | 191300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 33 | 20240306 | 191200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 34 | 20240306 | 191100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 35 | 20240306 | 191000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 36 | 20240306 | 190900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 37 | 20240306 | 190800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 38 | 20240306 | 190700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 39 | 20240306 | 190600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 40 | 20240306 | 190500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 41 | 20240306 | 190400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 42 | 20240306 | 190300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 43 | 20240306 | 190200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 44 | 20240306 | 190100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 45 | 20240306 | 190000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 46 | 20240306 | 185900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 47 | 20240306 | 185800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 48 | 20240306 | 185700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 49 | 20240306 | 185600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 50 | 20240306 | 185500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 51 | 20240306 | 185400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 52 | 20240306 | 185300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 53 | 20240306 | 185200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 54 | 20240306 | 185100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 55 | 20240306 | 185000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 56 | 20240306 | 184900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 57 | 20240306 | 184800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 58 | 20240306 | 184700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 59 | 20240306 | 184600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 60 | 20240306 | 184500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 61 | 20240306 | 184400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 62 | 20240306 | 184300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 63 | 20240306 | 184200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 64 | 20240306 | 184100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 65 | 20240306 | 184000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 66 | 20240306 | 183900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 67 | 20240306 | 183800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 68 | 20240306 | 183700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 69 | 20240306 | 183600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 70 | 20240306 | 183500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 71 | 20240306 | 183400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 72 | 20240306 | 183300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 73 | 20240306 | 183200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 74 | 20240306 | 183100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 75 | 20240306 | 183000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 76 | 20240306 | 182900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 77 | 20240306 | 182800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 78 | 20240306 | 182700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 79 | 20240306 | 182600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 80 | 20240306 | 182500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 81 | 20240306 | 182400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 82 | 20240306 | 182300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 83 | 20240306 | 182200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 84 | 20240306 | 182100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 85 | 20240306 | 182000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 86 | 20240306 | 181900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 87 | 20240306 | 181800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 88 | 20240306 | 181700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 89 | 20240306 | 181600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 90 | 20240306 | 181500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 91 | 20240306 | 181400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 92 | 20240306 | 181300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 93 | 20240306 | 181200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 94 | 20240306 | 181100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 95 | 20240306 | 181000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 96 | 20240306 | 180900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 97 | 20240306 | 180800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 98 | 20240306 | 180700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 99 | 20240306 | 180600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 100 | 20240306 | 180500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 101 | 20240306 | 180400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 102 | 20240306 | 180300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 103 | 20240306 | 180200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 104 | 20240306 | 180100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 105 | 20240306 | 180000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 106 | 20240306 | 175900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 107 | 20240306 | 175800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 108 | 20240306 | 175700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 109 | 20240306 | 175600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 110 | 20240306 | 175500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 111 | 20240306 | 175400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 112 | 20240306 | 175300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 113 | 20240306 | 175200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 114 | 20240306 | 175100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 115 | 20240306 | 175000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 116 | 20240306 | 174900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 117 | 20240306 | 174800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 118 | 20240306 | 174700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 119 | 20240306 | 174600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 120 | 20240306 | 174500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 121 | 20240306 | 174400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 122 | 20240306 | 174300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 123 | 20240306 | 174200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 124 | 20240306 | 174100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 125 | 20240306 | 174000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 126 | 20240306 | 173900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 127 | 20240306 | 173800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 128 | 20240306 | 173700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 129 | 20240306 | 173600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 130 | 20240306 | 173500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 131 | 20240306 | 173400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 132 | 20240306 | 173300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 133 | 20240306 | 173200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 134 | 20240306 | 173100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 135 | 20240306 | 173000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 136 | 20240306 | 172900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 137 | 20240306 | 172800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 138 | 20240306 | 172700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 139 | 20240306 | 172600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 140 | 20240306 | 172500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 141 | 20240306 | 172400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 142 | 20240306 | 172300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 143 | 20240306 | 172200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 144 | 20240306 | 172100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 145 | 20240306 | 172000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 146 | 20240306 | 171900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 147 | 20240306 | 171800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 148 | 20240306 | 171700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 149 | 20240306 | 171600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 150 | 20240306 | 171500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 151 | 20240306 | 171400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 152 | 20240306 | 171300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 153 | 20240306 | 171200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 154 | 20240306 | 171100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 155 | 20240306 | 171000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 156 | 20240306 | 170900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 157 | 20240306 | 170800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 158 | 20240306 | 170700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 159 | 20240306 | 170600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 160 | 20240306 | 170500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 161 | 20240306 | 170400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 162 | 20240306 | 170300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 163 | 20240306 | 170200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 164 | 20240306 | 170100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 165 | 20240306 | 170000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 166 | 20240306 | 165900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 167 | 20240306 | 165800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 168 | 20240306 | 165700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 169 | 20240306 | 165600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 170 | 20240306 | 165500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 171 | 20240306 | 165400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 172 | 20240306 | 165300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 173 | 20240306 | 165200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 174 | 20240306 | 165100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 175 | 20240306 | 165000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 176 | 20240306 | 164900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 177 | 20240306 | 164800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 178 | 20240306 | 164700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 179 | 20240306 | 164600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 180 | 20240306 | 164500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 181 | 20240306 | 164400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 182 | 20240306 | 164300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 183 | 20240306 | 164200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 184 | 20240306 | 164100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 185 | 20240306 | 164000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 186 | 20240306 | 163900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 187 | 20240306 | 163800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 188 | 20240306 | 163700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 189 | 20240306 | 163600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 190 | 20240306 | 163500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 191 | 20240306 | 163400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 192 | 20240306 | 163300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 193 | 20240306 | 163200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 194 | 20240306 | 163100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 195 | 20240306 | 163000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 196 | 20240306 | 162900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 197 | 20240306 | 162800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 198 | 20240306 | 162700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 199 | 20240306 | 162600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 200 | 20240306 | 162500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 201 | 20240306 | 162400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 202 | 20240306 | 162300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 203 | 20240306 | 162200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 204 | 20240306 | 162100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 205 | 20240306 | 162000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 206 | 20240306 | 161900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 207 | 20240306 | 161800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 208 | 20240306 | 161700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 209 | 20240306 | 161600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 210 | 20240306 | 161500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 211 | 20240306 | 161400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 212 | 20240306 | 161300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 213 | 20240306 | 161200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 214 | 20240306 | 161100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 215 | 20240306 | 161000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 216 | 20240306 | 160900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 217 | 20240306 | 160800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 218 | 20240306 | 160700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 219 | 20240306 | 160600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 220 | 20240306 | 160500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 221 | 20240306 | 160400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 222 | 20240306 | 160300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 223 | 20240306 | 160200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 224 | 20240306 | 160100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 225 | 20240306 | 160000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 226 | 20240306 | 155900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 227 | 20240306 | 155800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 228 | 20240306 | 155700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 229 | 20240306 | 155600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 230 | 20240306 | 155500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 231 | 20240306 | 155400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 232 | 20240306 | 155300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 233 | 20240306 | 155200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 234 | 20240306 | 155100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 235 | 20240306 | 155000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 236 | 20240306 | 154900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 237 | 20240306 | 154800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 238 | 20240306 | 154700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 239 | 20240306 | 154600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 240 | 20240306 | 154500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 241 | 20240306 | 154400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 242 | 20240306 | 154300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 243 | 20240306 | 154200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 244 | 20240306 | 154100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 245 | 20240306 | 154000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 246 | 20240306 | 153900 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 247 | 20240306 | 153800 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 248 | 20240306 | 153700 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 249 | 20240306 | 153600 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 250 | 20240306 | 153500 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 251 | 20240306 | 153400 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 252 | 20240306 | 153300 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 253 | 20240306 | 153200 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 254 | 20240306 | 153100 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 255 | 20240306 | 153000 | 68575061700 | 156600 | 156600 | 156600 | 156600 | 11080 |
| 256 | 20240306 | 152900 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 257 | 20240306 | 152800 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 258 | 20240306 | 152700 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 259 | 20240306 | 152600 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 260 | 20240306 | 152500 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 261 | 20240306 | 152400 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 262 | 20240306 | 152300 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 263 | 20240306 | 152200 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 264 | 20240306 | 152100 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 265 | 20240306 | 152000 | 66839933700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 266 | 20240306 | 151900 | 66839933700 | 156600 | 156400 | 157000 | 156400 | 2725 |
| 267 | 20240306 | 151800 | 66413297300 | 156400 | 156300 | 156500 | 156300 | 1384 |
| 268 | 20240306 | 151700 | 66196840100 | 156300 | 156700 | 156800 | 156200 | 1256 |
| 269 | 20240306 | 151600 | 66000263700 | 156800 | 156900 | 157000 | 156700 | 1471 |
| 270 | 20240306 | 151500 | 65769455800 | 156900 | 157200 | 157400 | 156800 | 1636 |
| 271 | 20240306 | 151400 | 65512589700 | 157200 | 157400 | 157600 | 157200 | 1611 |
| 272 | 20240306 | 151300 | 65258986100 | 157500 | 157200 | 157600 | 157200 | 1003 |
| 273 | 20240306 | 151200 | 65101124400 | 157300 | 157300 | 157300 | 156900 | 1698 |
| 274 | 20240306 | 151100 | 64834304500 | 157200 | 156900 | 157300 | 156900 | 1473 |
| 275 | 20240306 | 151000 | 64602868700 | 157000 | 156900 | 157000 | 156800 | 1880 |
| 276 | 20240306 | 150900 | 64307874800 | 156800 | 156700 | 156900 | 156500 | 1417 |
| 277 | 20240306 | 150800 | 64085771300 | 156700 | 156700 | 157200 | 156400 | 1823 |
| 278 | 20240306 | 150700 | 63799868900 | 156500 | 157700 | 157700 | 156400 | 4347 |
| 279 | 20240306 | 150600 | 63117547800 | 157600 | 158000 | 158200 | 157600 | 1194 |
| 280 | 20240306 | 150500 | 62929128700 | 158200 | 158200 | 158400 | 157900 | 1573 |
| 281 | 20240306 | 150400 | 62680339300 | 158200 | 157900 | 158200 | 157900 | 679 |
| 282 | 20240306 | 150300 | 62572981000 | 157900 | 157900 | 158000 | 157800 | 746 |
| 283 | 20240306 | 150200 | 62455157700 | 158000 | 158400 | 158400 | 157600 | 1988 |
| 284 | 20240306 | 150100 | 62141043400 | 158400 | 158700 | 158700 | 158300 | 1897 |
| 285 | 20240306 | 150000 | 61840209400 | 158600 | 158600 | 158800 | 158500 | 1194 |
| 286 | 20240306 | 145900 | 61650767300 | 158500 | 158500 | 158600 | 158200 | 4305 |
| 287 | 20240306 | 145800 | 60968736500 | 158500 | 158400 | 158500 | 158300 | 2064 |
| 288 | 20240306 | 145700 | 60641690000 | 158300 | 158000 | 158400 | 157900 | 5051 |
| 289 | 20240306 | 145600 | 59842318800 | 158000 | 157800 | 158000 | 157700 | 1769 |
| 290 | 20240306 | 145500 | 59563077300 | 157700 | 157700 | 157800 | 157600 | 1071 |
| 291 | 20240306 | 145400 | 59394120500 | 157800 | 157700 | 157800 | 157600 | 1700 |
| 292 | 20240306 | 145300 | 59126073800 | 157700 | 157600 | 157700 | 157500 | 1348 |
| 293 | 20240306 | 145200 | 58913578000 | 157600 | 157500 | 157700 | 157500 | 1042 |
| 294 | 20240306 | 145100 | 58749331400 | 157600 | 157500 | 157700 | 157300 | 1640 |
| 295 | 20240306 | 145000 | 58491011500 | 157600 | 157600 | 157700 | 157400 | 912 |
| 296 | 20240306 | 144900 | 58347333900 | 157600 | 158000 | 158100 | 157400 | 2414 |
| 297 | 20240306 | 144800 | 57966578300 | 158100 | 157700 | 158100 | 157600 | 1694 |
| 298 | 20240306 | 144700 | 57699075300 | 157700 | 157500 | 157900 | 157400 | 4226 |
| 299 | 20240306 | 144600 | 57032647700 | 157600 | 157200 | 157600 | 157200 | 1496 |
| 300 | 20240306 | 144500 | 56797246600 | 157200 | 157000 | 157300 | 157000 | 965 |
| 301 | 20240306 | 144400 | 56645590300 | 157000 | 157500 | 157600 | 157000 | 2036 |
| 302 | 20240306 | 144300 | 56325347200 | 157500 | 156500 | 157700 | 156400 | 2585 |
| 303 | 20240306 | 144200 | 55919468100 | 156500 | 156000 | 156600 | 156000 | 5013 |
| 304 | 20240306 | 144100 | 55136279400 | 156000 | 156000 | 156100 | 156000 | 568 |
| 305 | 20240306 | 144000 | 55047644300 | 156000 | 156100 | 156100 | 156000 | 760 |
| 306 | 20240306 | 143900 | 54929067400 | 156100 | 156000 | 156100 | 155800 | 1656 |
| 307 | 20240306 | 143800 | 54670850700 | 156000 | 155800 | 156100 | 155700 | 4068 |
| 308 | 20240306 | 143700 | 54036472100 | 155900 | 155700 | 155900 | 155700 | 344 |
| 309 | 20240306 | 143600 | 53982881000 | 155700 | 155700 | 155900 | 155700 | 1445 |
| 310 | 20240306 | 143500 | 53757792500 | 155700 | 155700 | 155700 | 155600 | 616 |
| 311 | 20240306 | 143400 | 53661928100 | 155700 | 155700 | 155700 | 155600 | 358 |
| 312 | 20240306 | 143300 | 53606196200 | 155600 | 155600 | 155700 | 155600 | 159 |
| 313 | 20240306 | 143200 | 53581451900 | 155600 | 155600 | 155700 | 155600 | 524 |
| 314 | 20240306 | 143100 | 53499909000 | 155600 | 155600 | 155700 | 155600 | 273 |
| 315 | 20240306 | 143000 | 53457409100 | 155700 | 155600 | 155700 | 155600 | 472 |
| 316 | 20240306 | 142900 | 53383936800 | 155700 | 155600 | 155700 | 155600 | 230 |
| 317 | 20240306 | 142800 | 53348143700 | 155600 | 155600 | 155700 | 155600 | 456 |
| 318 | 20240306 | 142700 | 53277179400 | 155600 | 155700 | 155800 | 155600 | 307 |
| 319 | 20240306 | 142600 | 53229383000 | 155700 | 155800 | 155900 | 155500 | 1308 |
| 320 | 20240306 | 142500 | 53025647200 | 155800 | 155800 | 155900 | 155800 | 223 |
| 321 | 20240306 | 142400 | 52990895500 | 155800 | 155500 | 155900 | 155500 | 2464 |
| 322 | 20240306 | 142300 | 52607364100 | 155500 | 155500 | 155600 | 155400 | 133 |
| 323 | 20240306 | 142200 | 52586682400 | 155400 | 155600 | 155600 | 155400 | 511 |
| 324 | 20240306 | 142100 | 52507220300 | 155600 | 155500 | 155600 | 155500 | 531 |
| 325 | 20240306 | 142000 | 52424643300 | 155600 | 155500 | 155600 | 155500 | 1075 |
| 326 | 20240306 | 141900 | 52257478000 | 155600 | 155500 | 155600 | 155500 | 149 |
| 327 | 20240306 | 141800 | 52234304000 | 155500 | 155500 | 155600 | 155500 | 749 |
| 328 | 20240306 | 141700 | 52117829300 | 155500 | 155400 | 155600 | 155400 | 963 |
| 329 | 20240306 | 141600 | 51968094600 | 155400 | 155500 | 155500 | 155400 | 488 |
| 330 | 20240306 | 141500 | 51892251200 | 155400 | 155400 | 155500 | 155400 | 197 |
| 331 | 20240306 | 141400 | 51861632200 | 155400 | 155300 | 155500 | 155300 | 114 |
| 332 | 20240306 | 141300 | 51843914400 | 155300 | 155400 | 155500 | 155300 | 603 |
| 333 | 20240306 | 141200 | 51750213300 | 155500 | 155500 | 155500 | 155400 | 209 |
| 334 | 20240306 | 141100 | 51717729200 | 155400 | 155400 | 155500 | 155300 | 499 |
| 335 | 20240306 | 141000 | 51640186600 | 155300 | 155300 | 155400 | 155300 | 166 |
| 336 | 20240306 | 140900 | 51614400000 | 155400 | 155300 | 155400 | 155300 | 153 |
| 337 | 20240306 | 140800 | 51590631200 | 155400 | 155400 | 155400 | 155300 | 800 |
| 338 | 20240306 | 140700 | 51466386000 | 155400 | 155400 | 155500 | 155300 | 428 |
| 339 | 20240306 | 140600 | 51399884300 | 155500 | 155500 | 155600 | 155400 | 447 |
| 340 | 20240306 | 140500 | 51330376100 | 155600 | 155600 | 155600 | 155300 | 700 |
| 341 | 20240306 | 140400 | 51221499800 | 155600 | 155600 | 155700 | 155500 | 358 |
| 342 | 20240306 | 140300 | 51165801800 | 155700 | 155500 | 155700 | 155500 | 412 |
| 343 | 20240306 | 140200 | 51101717300 | 155500 | 155300 | 155600 | 155300 | 1747 |
| 344 | 20240306 | 140100 | 50830054400 | 155400 | 155400 | 155500 | 155300 | 1392 |
| 345 | 20240306 | 140000 | 50613763700 | 155400 | 155300 | 155400 | 155300 | 694 |
| 346 | 20240306 | 135900 | 50505983000 | 155300 | 155400 | 155400 | 155200 | 701 |
| 347 | 20240306 | 135800 | 50397110300 | 155300 | 155300 | 155400 | 155300 | 731 |
| 348 | 20240306 | 135700 | 50283563200 | 155400 | 155300 | 155400 | 155300 | 203 |
| 349 | 20240306 | 135600 | 50252034900 | 155300 | 155300 | 155400 | 155300 | 799 |
| 350 | 20240306 | 135500 | 50127933400 | 155400 | 155400 | 155400 | 155300 | 195 |
| 351 | 20240306 | 135400 | 50097642500 | 155300 | 155300 | 155400 | 155200 | 852 |
| 352 | 20240306 | 135300 | 49965321200 | 155300 | 155400 | 155400 | 155300 | 985 |
| 353 | 20240306 | 135200 | 49812337600 | 155400 | 155300 | 155400 | 155300 | 317 |
| 354 | 20240306 | 135100 | 49763096600 | 155400 | 155400 | 155400 | 155300 | 229 |
| 355 | 20240306 | 135000 | 49727529300 | 155400 | 155200 | 155400 | 155200 | 192 |
| 356 | 20240306 | 134900 | 49697714300 | 155300 | 155300 | 155400 | 155300 | 430 |
| 357 | 20240306 | 134800 | 49630932900 | 155400 | 155300 | 155400 | 155300 | 612 |
| 358 | 20240306 | 134700 | 49535883600 | 155400 | 155400 | 155400 | 155300 | 287 |
| 359 | 20240306 | 134600 | 49491300900 | 155400 | 155300 | 155500 | 155300 | 523 |
| 360 | 20240306 | 134500 | 49410039600 | 155400 | 155400 | 155400 | 155300 | 124 |
| 361 | 20240306 | 134400 | 49390775800 | 155300 | 155400 | 155400 | 155300 | 274 |
| 362 | 20240306 | 134300 | 49348221900 | 155400 | 155300 | 155400 | 155300 | 147 |
| 363 | 20240306 | 134200 | 49325392500 | 155300 | 155400 | 155500 | 155300 | 969 |
| 364 | 20240306 | 134100 | 49174856100 | 155400 | 155400 | 155500 | 155400 | 338 |
| 365 | 20240306 | 134000 | 49122328200 | 155400 | 155400 | 155500 | 155400 | 196 |
| 366 | 20240306 | 133900 | 49091868400 | 155400 | 155400 | 155500 | 155400 | 146 |
| 367 | 20240306 | 133800 | 49069177900 | 155500 | 155400 | 155500 | 155300 | 198 |
| 368 | 20240306 | 133700 | 49038405000 | 155300 | 155300 | 155400 | 155300 | 281 |
| 369 | 20240306 | 133600 | 48994752700 | 155400 | 155400 | 155400 | 155300 | 366 |
| 370 | 20240306 | 133500 | 48937902800 | 155400 | 155400 | 155500 | 155400 | 591 |
| 371 | 20240306 | 133400 | 48846060400 | 155400 | 155400 | 155500 | 155400 | 205 |
| 372 | 20240306 | 133300 | 48814201200 | 155500 | 155500 | 155600 | 155400 | 875 |
| 373 | 20240306 | 133200 | 48678146700 | 155600 | 155600 | 155600 | 155500 | 524 |
| 374 | 20240306 | 133100 | 48596623100 | 155500 | 155500 | 155600 | 155400 | 224 |
| 375 | 20240306 | 133000 | 48561790100 | 155500 | 155600 | 155700 | 155400 | 970 |
| 376 | 20240306 | 132900 | 48410951000 | 155700 | 155600 | 155700 | 155500 | 563 |
| 377 | 20240306 | 132800 | 48323343000 | 155800 | 155600 | 155800 | 155500 | 109 |
| 378 | 20240306 | 132700 | 48306387500 | 155600 | 155600 | 155900 | 155500 | 785 |
| 379 | 20240306 | 132600 | 48184135300 | 155500 | 155600 | 155600 | 155500 | 201 |
| 380 | 20240306 | 132500 | 48152870600 | 155600 | 155800 | 155900 | 155600 | 373 |
| 381 | 20240306 | 132400 | 48094756900 | 155800 | 155900 | 156000 | 155800 | 1233 |
| 382 | 20240306 | 132300 | 47902528700 | 155900 | 155400 | 155900 | 155400 | 2549 |
| 383 | 20240306 | 132200 | 47505941500 | 155500 | 155400 | 155500 | 155300 | 313 |
| 384 | 20240306 | 132100 | 47457326100 | 155400 | 155400 | 155500 | 155300 | 184 |
| 385 | 20240306 | 132000 | 47428733000 | 155300 | 155500 | 155500 | 155300 | 412 |
| 386 | 20240306 | 131900 | 47364709800 | 155500 | 155300 | 155600 | 155200 | 2608 |
| 387 | 20240306 | 131800 | 46959333000 | 155200 | 155300 | 155300 | 155200 | 583 |
| 388 | 20240306 | 131700 | 46868814700 | 155200 | 155300 | 155400 | 155200 | 235 |
| 389 | 20240306 | 131600 | 46832336900 | 155400 | 155200 | 155400 | 155200 | 395 |
| 390 | 20240306 | 131500 | 46771019100 | 155200 | 155300 | 155400 | 155200 | 2023 |
| 391 | 20240306 | 131400 | 46457010900 | 155300 | 155300 | 155400 | 155300 | 1385 |
| 392 | 20240306 | 131300 | 46241918300 | 155300 | 155300 | 155400 | 155300 | 189 |
| 393 | 20240306 | 131200 | 46212566500 | 155400 | 155300 | 155400 | 155200 | 1301 |
| 394 | 20240306 | 131100 | 46010547800 | 155300 | 155200 | 155300 | 155200 | 357 |
| 395 | 20240306 | 131000 | 45955131100 | 155200 | 155200 | 155300 | 155200 | 327 |
| 396 | 20240306 | 130900 | 45904378300 | 155200 | 155200 | 155300 | 155200 | 245 |
| 397 | 20240306 | 130800 | 45866351400 | 155200 | 155200 | 155300 | 155200 | 327 |
| 398 | 20240306 | 130700 | 45815598000 | 155200 | 155300 | 155300 | 155200 | 381 |
| 399 | 20240306 | 130600 | 45756465100 | 155200 | 155300 | 155300 | 155200 | 236 |
| 400 | 20240306 | 130500 | 45719825900 | 155200 | 155400 | 155400 | 155200 | 446 |
| 401 | 20240306 | 130400 | 45650560600 | 155400 | 155300 | 155400 | 155200 | 253 |
| 402 | 20240306 | 130300 | 45611272000 | 155200 | 155400 | 155400 | 155200 | 264 |
| 403 | 20240306 | 130200 | 45570272600 | 155400 | 155200 | 155400 | 155200 | 84 |
| 404 | 20240306 | 130100 | 45557229600 | 155300 | 155400 | 155400 | 155200 | 425 |
| 405 | 20240306 | 130000 | 45491229300 | 155300 | 155200 | 155400 | 155200 | 268 |
| 406 | 20240306 | 125900 | 45449618300 | 155200 | 155300 | 155400 | 155200 | 291 |
| 407 | 20240306 | 125800 | 45404430200 | 155300 | 155400 | 155400 | 155300 | 186 |
| 408 | 20240306 | 125700 | 45375543500 | 155300 | 155300 | 155300 | 155200 | 292 |
| 409 | 20240306 | 125600 | 45330205100 | 155200 | 155300 | 155300 | 155200 | 184 |
| 410 | 20240306 | 125500 | 45301644500 | 155300 | 155400 | 155400 | 155200 | 575 |
| 411 | 20240306 | 125400 | 45212354600 | 155300 | 155300 | 155400 | 155300 | 153 |
| 412 | 20240306 | 125300 | 45188585000 | 155300 | 155300 | 155400 | 155300 | 213 |
| 413 | 20240306 | 125200 | 45155501600 | 155300 | 155300 | 155400 | 155300 | 174 |
| 414 | 20240306 | 125100 | 45128469000 | 155400 | 155300 | 155400 | 155300 | 523 |
| 415 | 20240306 | 125000 | 45047211700 | 155300 | 155400 | 155500 | 155300 | 294 |
| 416 | 20240306 | 124900 | 45001534100 | 155500 | 155400 | 155500 | 155400 | 241 |
| 417 | 20240306 | 124800 | 44964079200 | 155400 | 155400 | 155500 | 155400 | 365 |
| 418 | 20240306 | 124700 | 44907354600 | 155500 | 155400 | 155500 | 155400 | 311 |
| 419 | 20240306 | 124600 | 44859021200 | 155400 | 155400 | 155500 | 155400 | 271 |
| 420 | 20240306 | 124500 | 44816905700 | 155500 | 155400 | 155500 | 155400 | 115 |
| 421 | 20240306 | 124400 | 44799031200 | 155400 | 155500 | 155500 | 155400 | 39 |
| 422 | 20240306 | 124300 | 44792968200 | 155500 | 155500 | 155500 | 155400 | 210 |
| 423 | 20240306 | 124200 | 44760328600 | 155400 | 155500 | 155600 | 155400 | 411 |
| 424 | 20240306 | 124100 | 44696415100 | 155500 | 155600 | 155600 | 155500 | 90 |
| 425 | 20240306 | 124000 | 44682419300 | 155500 | 155400 | 155600 | 155400 | 459 |
| 426 | 20240306 | 123900 | 44611049700 | 155400 | 155500 | 155500 | 155400 | 205 |
| 427 | 20240306 | 123800 | 44579186500 | 155400 | 155400 | 155500 | 155400 | 123 |
| 428 | 20240306 | 123700 | 44560069400 | 155500 | 155400 | 155500 | 155300 | 305 |
| 429 | 20240306 | 123600 | 44512673300 | 155400 | 155400 | 155400 | 155300 | 244 |
| 430 | 20240306 | 123500 | 44474770300 | 155300 | 155500 | 155500 | 155300 | 129 |
| 431 | 20240306 | 123400 | 44454723400 | 155500 | 155600 | 155600 | 155300 | 758 |
| 432 | 20240306 | 123300 | 44336912100 | 155600 | 155700 | 155800 | 155500 | 290 |
| 433 | 20240306 | 123200 | 44291784100 | 155500 | 155500 | 155700 | 155500 | 210 |
| 434 | 20240306 | 123100 | 44259107500 | 155500 | 155900 | 155900 | 155500 | 1256 |
| 435 | 20240306 | 123000 | 44063476800 | 155800 | 156000 | 156000 | 155800 | 135 |
| 436 | 20240306 | 122900 | 44042428900 | 156000 | 156100 | 156100 | 155900 | 559 |
| 437 | 20240306 | 122800 | 43955219000 | 156100 | 155900 | 156100 | 155900 | 2179 |
| 438 | 20240306 | 122700 | 43615212800 | 155900 | 156000 | 156000 | 155700 | 481 |
| 439 | 20240306 | 122600 | 43540236400 | 155800 | 155900 | 156000 | 155800 | 978 |
| 440 | 20240306 | 122500 | 43387769300 | 155900 | 155800 | 155900 | 155700 | 515 |
| 441 | 20240306 | 122400 | 43307519600 | 155800 | 155900 | 155900 | 155500 | 866 |
| 442 | 20240306 | 122300 | 43172597200 | 155900 | 155900 | 155900 | 155700 | 540 |
| 443 | 20240306 | 122200 | 43088428500 | 155900 | 156000 | 156000 | 155800 | 685 |
| 444 | 20240306 | 122100 | 42981633900 | 156000 | 156000 | 156000 | 155900 | 526 |
| 445 | 20240306 | 122000 | 42899588000 | 156000 | 155800 | 156000 | 155700 | 834 |
| 446 | 20240306 | 121900 | 42769624000 | 155800 | 155300 | 155800 | 155300 | 1034 |
| 447 | 20240306 | 121800 | 42608783500 | 155400 | 155200 | 155400 | 155200 | 734 |
| 448 | 20240306 | 121700 | 42494810200 | 155200 | 155200 | 155300 | 155200 | 324 |
| 449 | 20240306 | 121600 | 42444523000 | 155200 | 155100 | 155200 | 155100 | 2772 |
| 450 | 20240306 | 121500 | 42014320300 | 155100 | 155100 | 155200 | 155100 | 291 |
| 451 | 20240306 | 121400 | 41969175700 | 155100 | 155200 | 155300 | 155100 | 151 |
| 452 | 20240306 | 121300 | 41945751300 | 155200 | 155300 | 155400 | 155200 | 242 |
| 453 | 20240306 | 121200 | 41908186800 | 155300 | 155200 | 155400 | 155200 | 728 |
| 454 | 20240306 | 121100 | 41795149400 | 155200 | 155200 | 155300 | 155200 | 156 |
| 455 | 20240306 | 121000 | 41770937000 | 155200 | 155300 | 155300 | 155100 | 307 |
| 456 | 20240306 | 120900 | 41723290300 | 155300 | 155300 | 155300 | 155100 | 359 |
| 457 | 20240306 | 120800 | 41667575000 | 155300 | 155200 | 155300 | 155200 | 64 |
| 458 | 20240306 | 120700 | 41657640600 | 155300 | 155300 | 155300 | 155200 | 249 |
| 459 | 20240306 | 120600 | 41618990700 | 155300 | 155200 | 155300 | 155200 | 292 |
| 460 | 20240306 | 120500 | 41573656400 | 155200 | 155300 | 155300 | 155100 | 247 |
| 461 | 20240306 | 120400 | 41535322800 | 155300 | 155400 | 155500 | 155200 | 338 |
| 462 | 20240306 | 120300 | 41482816400 | 155400 | 155500 | 155500 | 155400 | 214 |
| 463 | 20240306 | 120200 | 41449542500 | 155600 | 155300 | 155700 | 155300 | 807 |
| 464 | 20240306 | 120100 | 41323999800 | 155200 | 155000 | 155400 | 155000 | 827 |
| 465 | 20240306 | 120000 | 41195634200 | 155100 | 155000 | 155100 | 155000 | 347 |
| 466 | 20240306 | 115900 | 41141838100 | 155000 | 155000 | 155100 | 155000 | 192 |
| 467 | 20240306 | 115800 | 41112071900 | 155000 | 155100 | 155100 | 155000 | 1095 |
| 468 | 20240306 | 115700 | 40942244400 | 155100 | 155100 | 155200 | 155100 | 1268 |
| 469 | 20240306 | 115600 | 40745572500 | 155100 | 155100 | 155200 | 155100 | 557 |
| 470 | 20240306 | 115500 | 40659172200 | 155200 | 155200 | 155200 | 155100 | 228 |
| 471 | 20240306 | 115400 | 40623804700 | 155200 | 155200 | 155200 | 155100 | 256 |
| 472 | 20240306 | 115300 | 40584088700 | 155200 | 155300 | 155400 | 155100 | 960 |
| 473 | 20240306 | 115200 | 40435074400 | 155300 | 155300 | 155400 | 155300 | 160 |
| 474 | 20240306 | 115100 | 40410224300 | 155400 | 155300 | 155400 | 155300 | 349 |
| 475 | 20240306 | 115000 | 40356020700 | 155300 | 155400 | 155500 | 155300 | 439 |
| 476 | 20240306 | 114900 | 40287829300 | 155400 | 155400 | 155600 | 155400 | 246 |
| 477 | 20240306 | 114800 | 40249595700 | 155400 | 155400 | 155500 | 155300 | 433 |
| 478 | 20240306 | 114700 | 40182295800 | 155400 | 155300 | 155500 | 155300 | 210 |
| 479 | 20240306 | 114600 | 40149663700 | 155300 | 155300 | 155400 | 155300 | 604 |
| 480 | 20240306 | 114500 | 40055831300 | 155300 | 155300 | 155400 | 155200 | 792 |
| 481 | 20240306 | 114400 | 39932841300 | 155300 | 155400 | 155400 | 155300 | 256 |
| 482 | 20240306 | 114300 | 39893083200 | 155400 | 155200 | 155500 | 155200 | 388 |
| 483 | 20240306 | 114200 | 39832814300 | 155200 | 155300 | 155500 | 155200 | 413 |
| 484 | 20240306 | 114100 | 39768655500 | 155300 | 155300 | 155300 | 155100 | 417 |
| 485 | 20240306 | 114000 | 39703926000 | 155500 | 155400 | 155500 | 155300 | 361 |
| 486 | 20240306 | 113900 | 39647819300 | 155500 | 155500 | 155600 | 155300 | 358 |
| 487 | 20240306 | 113800 | 39592183200 | 155400 | 155200 | 155600 | 155200 | 672 |
| 488 | 20240306 | 113700 | 39487761100 | 155300 | 155200 | 155400 | 155200 | 317 |
| 489 | 20240306 | 113600 | 39438555500 | 155200 | 155200 | 155500 | 155200 | 276 |
| 490 | 20240306 | 113500 | 39395700600 | 155200 | 155400 | 155500 | 155200 | 449 |
| 491 | 20240306 | 113400 | 39325959500 | 155400 | 155400 | 155400 | 155300 | 266 |
| 492 | 20240306 | 113300 | 39284640100 | 155300 | 155300 | 155400 | 155200 | 417 |
| 493 | 20240306 | 113200 | 39219877100 | 155300 | 155300 | 155400 | 155200 | 364 |
| 494 | 20240306 | 113100 | 39163372300 | 155300 | 155300 | 155400 | 155300 | 683 |
| 495 | 20240306 | 113000 | 39057297300 | 155300 | 155400 | 155500 | 155200 | 1135 |
| 496 | 20240306 | 112900 | 38880990100 | 155300 | 155200 | 155500 | 155200 | 435 |
| 497 | 20240306 | 112800 | 38813425000 | 155200 | 155100 | 155300 | 155100 | 358 |
| 498 | 20240306 | 112700 | 38757875900 | 155100 | 155200 | 155300 | 155100 | 493 |
| 499 | 20240306 | 112600 | 38681378500 | 155300 | 155200 | 155400 | 155100 | 127 |
| 500 | 20240306 | 112500 | 38661664600 | 155400 | 155000 | 155400 | 155000 | 1023 |
| 501 | 20240306 | 112400 | 38502862600 | 155100 | 155000 | 155300 | 155000 | 957 |
| 502 | 20240306 | 112300 | 38354495500 | 155000 | 155200 | 155300 | 155000 | 4400 |
| 503 | 20240306 | 112200 | 37672243500 | 155200 | 155400 | 155400 | 155200 | 799 |
| 504 | 20240306 | 112100 | 37548132000 | 155400 | 155500 | 155500 | 155400 | 415 |
| 505 | 20240306 | 112000 | 37483633400 | 155400 | 155400 | 155500 | 155400 | 397 |
| 506 | 20240306 | 111900 | 37421932300 | 155400 | 155400 | 155500 | 155400 | 341 |
| 507 | 20240306 | 111800 | 37368937200 | 155400 | 155500 | 155500 | 155400 | 280 |
| 508 | 20240306 | 111700 | 37325420000 | 155500 | 155400 | 155500 | 155400 | 357 |
| 509 | 20240306 | 111600 | 37269935000 | 155400 | 155400 | 155500 | 155400 | 654 |
| 510 | 20240306 | 111500 | 37168298500 | 155400 | 155500 | 155600 | 155400 | 780 |
| 511 | 20240306 | 111400 | 37047012300 | 155600 | 155700 | 155700 | 155500 | 567 |
| 512 | 20240306 | 111300 | 36958761200 | 155700 | 155700 | 155800 | 155700 | 274 |
| 513 | 20240306 | 111200 | 36916086600 | 155700 | 155700 | 155900 | 155700 | 487 |
| 514 | 20240306 | 111100 | 36840232500 | 155700 | 155800 | 155800 | 155700 | 289 |
| 515 | 20240306 | 111000 | 36795233700 | 155800 | 155900 | 156000 | 155800 | 320 |
| 516 | 20240306 | 110900 | 36745370800 | 155900 | 156000 | 156000 | 155800 | 317 |
| 517 | 20240306 | 110800 | 36695960700 | 156000 | 156200 | 156200 | 156000 | 360 |
| 518 | 20240306 | 110700 | 36639780500 | 156100 | 156400 | 156400 | 156100 | 536 |
| 519 | 20240306 | 110600 | 36556032500 | 156300 | 156400 | 156500 | 156300 | 247 |
| 520 | 20240306 | 110500 | 36517421600 | 156500 | 156400 | 156500 | 156300 | 825 |
| 521 | 20240306 | 110400 | 36388418100 | 156300 | 156300 | 156400 | 156300 | 50 |
| 522 | 20240306 | 110300 | 36380600700 | 156300 | 156000 | 156400 | 156000 | 256 |
| 523 | 20240306 | 110200 | 36340618700 | 156000 | 155900 | 156000 | 155900 | 321 |
| 524 | 20240306 | 110100 | 36290567300 | 155900 | 156000 | 156000 | 155900 | 37 |
| 525 | 20240306 | 110000 | 36284797800 | 156000 | 156100 | 156200 | 155900 | 167 |
| 526 | 20240306 | 105900 | 36258748400 | 156100 | 156000 | 156200 | 155900 | 434 |
| 527 | 20240306 | 105800 | 36191041400 | 156100 | 156000 | 156400 | 156000 | 1910 |
| 528 | 20240306 | 105700 | 35892707500 | 156100 | 156200 | 156200 | 156000 | 160 |
| 529 | 20240306 | 105600 | 35867727500 | 156200 | 156000 | 156300 | 156000 | 165 |
| 530 | 20240306 | 105500 | 35841956000 | 156000 | 155800 | 156300 | 155800 | 284 |
| 531 | 20240306 | 105400 | 35797654400 | 155800 | 155900 | 156000 | 155800 | 87 |
| 532 | 20240306 | 105300 | 35784091500 | 155800 | 155900 | 156100 | 155800 | 212 |
| 533 | 20240306 | 105200 | 35751036000 | 156000 | 156000 | 156400 | 156000 | 308 |
| 534 | 20240306 | 105100 | 35702985400 | 156000 | 155600 | 156400 | 155600 | 710 |
| 535 | 20240306 | 105000 | 35592265800 | 155700 | 155800 | 155900 | 155600 | 235 |
| 536 | 20240306 | 104900 | 35555654400 | 155900 | 155500 | 155900 | 155400 | 1961 |
| 537 | 20240306 | 104800 | 35250447000 | 155500 | 155600 | 155700 | 155400 | 1063 |
| 538 | 20240306 | 104700 | 35085072000 | 155600 | 155700 | 155800 | 155600 | 5279 |
| 539 | 20240306 | 104600 | 34263137700 | 155800 | 155700 | 155900 | 155700 | 1343 |
| 540 | 20240306 | 104500 | 34053952500 | 155800 | 155800 | 155900 | 155700 | 1021 |
| 541 | 20240306 | 104400 | 33894879600 | 155800 | 155900 | 156000 | 155700 | 1221 |
| 542 | 20240306 | 104300 | 33704579400 | 155900 | 155900 | 156000 | 155800 | 705 |
| 543 | 20240306 | 104200 | 33594684600 | 155900 | 155900 | 156000 | 155700 | 366 |
| 544 | 20240306 | 104100 | 33537655800 | 155900 | 155700 | 156200 | 155700 | 1267 |
| 545 | 20240306 | 104000 | 33340009200 | 155700 | 155900 | 155900 | 155700 | 423 |
| 546 | 20240306 | 103900 | 33274095800 | 155900 | 155700 | 155900 | 155700 | 484 |
| 547 | 20240306 | 103800 | 33198664400 | 155700 | 155700 | 155800 | 155600 | 945 |
| 548 | 20240306 | 103700 | 33051508800 | 155700 | 155400 | 155800 | 155300 | 465 |
| 549 | 20240306 | 103600 | 32979150300 | 155400 | 155300 | 155500 | 155300 | 580 |
| 550 | 20240306 | 103500 | 32888996400 | 155300 | 155100 | 155500 | 155100 | 392 |
| 551 | 20240306 | 103400 | 32828115000 | 155000 | 155100 | 155200 | 155000 | 1119 |
| 552 | 20240306 | 103300 | 32654560200 | 155300 | 155200 | 155300 | 155100 | 996 |
| 553 | 20240306 | 103200 | 32500028100 | 155200 | 155300 | 155400 | 155200 | 821 |
| 554 | 20240306 | 103100 | 32372551900 | 155300 | 155400 | 155500 | 155300 | 635 |
| 555 | 20240306 | 103000 | 32273905100 | 155300 | 155300 | 155400 | 155200 | 548 |
| 556 | 20240306 | 102900 | 32188790400 | 155400 | 155500 | 155600 | 155200 | 2807 |
| 557 | 20240306 | 102800 | 31752438100 | 155500 | 156000 | 156100 | 155500 | 2031 |
| 558 | 20240306 | 102700 | 31436184900 | 156000 | 156300 | 156500 | 156000 | 3779 |
| 559 | 20240306 | 102600 | 30845822800 | 156300 | 156600 | 156600 | 156300 | 1435 |
| 560 | 20240306 | 102500 | 30621265800 | 156600 | 156700 | 156800 | 156600 | 733 |
| 561 | 20240306 | 102400 | 30506424700 | 156700 | 156800 | 156900 | 156700 | 666 |
| 562 | 20240306 | 102300 | 30402022300 | 156800 | 157100 | 157100 | 156800 | 562 |
| 563 | 20240306 | 102200 | 30313810600 | 157100 | 157000 | 157300 | 157000 | 394 |
| 564 | 20240306 | 102100 | 30251914200 | 157000 | 157100 | 157200 | 157000 | 1297 |
| 565 | 20240306 | 102000 | 30048159600 | 157100 | 157000 | 157300 | 157000 | 923 |
| 566 | 20240306 | 101900 | 29903078500 | 157100 | 156800 | 157100 | 156700 | 820 |
| 567 | 20240306 | 101800 | 29774414000 | 156800 | 156800 | 156800 | 156700 | 171 |
| 568 | 20240306 | 101700 | 29747608400 | 156700 | 156800 | 156800 | 156700 | 365 |
| 569 | 20240306 | 101600 | 29690406400 | 156700 | 156900 | 157000 | 156700 | 467 |
| 570 | 20240306 | 101500 | 29617155500 | 156900 | 156700 | 157000 | 156600 | 540 |
| 571 | 20240306 | 101400 | 29532499900 | 156700 | 156600 | 157400 | 156500 | 2038 |
| 572 | 20240306 | 101300 | 29213149800 | 156600 | 156700 | 156700 | 156500 | 650 |
| 573 | 20240306 | 101200 | 29111355500 | 156600 | 156600 | 156700 | 156500 | 704 |
| 574 | 20240306 | 101100 | 29001072100 | 156700 | 157000 | 157000 | 156600 | 790 |
| 575 | 20240306 | 101000 | 28877219900 | 157000 | 157300 | 157500 | 156900 | 1275 |
| 576 | 20240306 | 100900 | 28676852600 | 157300 | 157900 | 157900 | 157300 | 1572 |
| 577 | 20240306 | 100800 | 28428984500 | 157900 | 158000 | 158000 | 157900 | 456 |
| 578 | 20240306 | 100700 | 28356946500 | 158000 | 158400 | 158500 | 157900 | 2562 |
| 579 | 20240306 | 100600 | 27951654800 | 158400 | 158100 | 158400 | 158000 | 2614 |
| 580 | 20240306 | 100500 | 27537884800 | 158000 | 157700 | 158100 | 157700 | 1430 |
| 581 | 20240306 | 100400 | 27312115200 | 157700 | 157600 | 157800 | 157600 | 907 |
| 582 | 20240306 | 100300 | 27169087800 | 157700 | 157100 | 157700 | 157100 | 3276 |
| 583 | 20240306 | 100200 | 26653286200 | 157000 | 156800 | 157000 | 156800 | 801 |
| 584 | 20240306 | 100100 | 26527602700 | 156900 | 156600 | 156900 | 156500 | 1647 |
| 585 | 20240306 | 100000 | 26269452100 | 156600 | 156500 | 156600 | 156400 | 830 |
| 586 | 20240306 | 095900 | 26139542200 | 156400 | 155900 | 156400 | 155900 | 1246 |
| 587 | 20240306 | 095800 | 25944923000 | 155700 | 155900 | 156300 | 155700 | 2654 |
| 588 | 20240306 | 095700 | 25530903500 | 156000 | 155700 | 156000 | 155600 | 996 |
| 589 | 20240306 | 095600 | 25375691600 | 155700 | 155800 | 155800 | 155600 | 772 |
| 590 | 20240306 | 095500 | 25255495400 | 155800 | 155800 | 155800 | 155700 | 468 |
| 591 | 20240306 | 095400 | 25182592300 | 155800 | 156100 | 156100 | 155800 | 2227 |
| 592 | 20240306 | 095300 | 24835300600 | 156100 | 156400 | 156400 | 156100 | 730 |
| 593 | 20240306 | 095200 | 24721239600 | 156400 | 156500 | 156500 | 156300 | 319 |
| 594 | 20240306 | 095100 | 24671334100 | 156500 | 156400 | 156500 | 156200 | 2120 |
| 595 | 20240306 | 095000 | 24339812300 | 156500 | 156600 | 156600 | 156300 | 579 |
| 596 | 20240306 | 094900 | 24249226100 | 156500 | 156300 | 156600 | 156100 | 1392 |
| 597 | 20240306 | 094800 | 24031723800 | 156200 | 156300 | 156300 | 156100 | 2376 |
| 598 | 20240306 | 094700 | 23660465400 | 156300 | 156600 | 156600 | 156300 | 1811 |
| 599 | 20240306 | 094600 | 23377157300 | 156600 | 156600 | 156600 | 156500 | 340 |
| 600 | 20240306 | 094500 | 23323932800 | 156600 | 156600 | 156700 | 156400 | 1309 |
| 601 | 20240306 | 094400 | 23118976100 | 156700 | 156700 | 156700 | 156600 | 576 |
| 602 | 20240306 | 094300 | 23028748400 | 156700 | 156600 | 156700 | 156500 | 1332 |
| 603 | 20240306 | 094200 | 22820160800 | 156500 | 156200 | 156500 | 156200 | 1767 |
| 604 | 20240306 | 094100 | 22543794200 | 156200 | 156100 | 156300 | 156100 | 752 |
| 605 | 20240306 | 094000 | 22426349500 | 156100 | 156100 | 156100 | 155900 | 443 |
| 606 | 20240306 | 093900 | 22357226000 | 156100 | 155900 | 156200 | 155900 | 2413 |
| 607 | 20240306 | 093800 | 21980764300 | 155900 | 156100 | 156100 | 155900 | 1199 |
| 608 | 20240306 | 093700 | 21793700500 | 156100 | 156400 | 156400 | 156000 | 1215 |
| 609 | 20240306 | 093600 | 21603926600 | 156300 | 156300 | 156500 | 156300 | 2566 |
| 610 | 20240306 | 093500 | 21202510900 | 156400 | 156200 | 156400 | 156100 | 826 |
| 611 | 20240306 | 093400 | 21073438300 | 156200 | 155700 | 156300 | 155700 | 2902 |
| 612 | 20240306 | 093300 | 20620878600 | 155600 | 155500 | 155700 | 155400 | 870 |
| 613 | 20240306 | 093200 | 20485537300 | 155500 | 155500 | 155700 | 155200 | 2401 |
| 614 | 20240306 | 093100 | 20112127200 | 155400 | 155200 | 155500 | 154800 | 3925 |
| 615 | 20240306 | 093000 | 19503135200 | 155200 | 155200 | 155500 | 155100 | 1124 |
| 616 | 20240306 | 092900 | 19328583400 | 155200 | 155300 | 155600 | 155000 | 1947 |
| 617 | 20240306 | 092800 | 19026182700 | 155300 | 155200 | 155400 | 155000 | 1345 |
| 618 | 20240306 | 092700 | 18817416900 | 155400 | 155000 | 155400 | 154800 | 4129 |
| 619 | 20240306 | 092600 | 18177346000 | 155100 | 155300 | 155400 | 155000 | 1208 |
| 620 | 20240306 | 092500 | 17989834700 | 155400 | 155400 | 155600 | 155200 | 813 |
| 621 | 20240306 | 092400 | 17863450400 | 155500 | 155300 | 155700 | 155100 | 1462 |
| 622 | 20240306 | 092300 | 17636218600 | 155300 | 155200 | 155300 | 154800 | 3517 |
| 623 | 20240306 | 092200 | 17090630900 | 155100 | 155400 | 155500 | 155000 | 739 |
| 624 | 20240306 | 092100 | 16975880200 | 155000 | 155200 | 155400 | 154700 | 3643 |
| 625 | 20240306 | 092000 | 16411519000 | 155200 | 155400 | 155600 | 154900 | 947 |
| 626 | 20240306 | 091900 | 16264424300 | 155300 | 155400 | 155400 | 154800 | 3582 |
| 627 | 20240306 | 091800 | 15709058000 | 155400 | 155300 | 155600 | 155000 | 3079 |
| 628 | 20240306 | 091700 | 15230886300 | 155200 | 154400 | 155200 | 154300 | 2608 |
| 629 | 20240306 | 091600 | 14827551200 | 154400 | 152800 | 154500 | 152800 | 2708 |
| 630 | 20240306 | 091500 | 14410563800 | 152900 | 152500 | 153000 | 152400 | 3152 |
| 631 | 20240306 | 091400 | 13929706300 | 152500 | 152700 | 152800 | 152200 | 9281 |
| 632 | 20240306 | 091300 | 12514368400 | 152700 | 152800 | 152900 | 152700 | 4707 |
| 633 | 20240306 | 091200 | 11795312600 | 152700 | 152700 | 152800 | 152700 | 1974 |
| 634 | 20240306 | 091100 | 11493765900 | 152800 | 153600 | 153700 | 152600 | 6687 |
| 635 | 20240306 | 091000 | 10470656600 | 153400 | 154000 | 154400 | 153200 | 4773 |
| 636 | 20240306 | 090900 | 9736984200 | 154000 | 154000 | 154200 | 153700 | 2364 |
| 637 | 20240306 | 090800 | 9373251100 | 154000 | 153100 | 154300 | 153000 | 3477 |
| 638 | 20240306 | 090700 | 8839681100 | 153000 | 153200 | 153500 | 153000 | 2985 |
| 639 | 20240306 | 090600 | 8382478000 | 153200 | 153100 | 153400 | 152700 | 5332 |
| 640 | 20240306 | 090500 | 7566371300 | 153100 | 153100 | 153500 | 152500 | 6536 |
| 641 | 20240306 | 090400 | 6566914500 | 153100 | 153800 | 154100 | 153000 | 10416 |
| 642 | 20240306 | 090300 | 4968804800 | 153800 | 154400 | 154400 | 153700 | 6143 |
| 643 | 20240306 | 090200 | 4022808000 | 154300 | 155400 | 155500 | 154300 | 7218 |
| 644 | 20240306 | 090100 | 2905976200 | 156000 | 155300 | 156400 | 155000 | 4120 |
| 645 | 20240306 | 090000 | 2265852500 | 155200 | 155200 | 156500 | 155000 | 14546 |