35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 195300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 3 | 20240318 | 195200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240318 | 195100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240318 | 195000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240318 | 194900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240318 | 194800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240318 | 194700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240318 | 194600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240318 | 194500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240318 | 194400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240318 | 194300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240318 | 194200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240318 | 194100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240318 | 194000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240318 | 193900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240318 | 193800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240318 | 193700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240318 | 193600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240318 | 193500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240318 | 193400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240318 | 193300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240318 | 193200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240318 | 193100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240318 | 193000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240318 | 192900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240318 | 192800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240318 | 192700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240318 | 192600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240318 | 192500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240318 | 192400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240318 | 192300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 33 | 20240318 | 192200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240318 | 192100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240318 | 192000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240318 | 191900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240318 | 191800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240318 | 191700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240318 | 191600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240318 | 191500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240318 | 191400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240318 | 191300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240318 | 191200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240318 | 191100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240318 | 191000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240318 | 190900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240318 | 190800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240318 | 190700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240318 | 190600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240318 | 190500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240318 | 190400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240318 | 190300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240318 | 190200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240318 | 190100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240318 | 190000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240318 | 185900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240318 | 185800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240318 | 185700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240318 | 185600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240318 | 185500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240318 | 185400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240318 | 185300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 63 | 20240318 | 185200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240318 | 185100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240318 | 185000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240318 | 184900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240318 | 184800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240318 | 184700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240318 | 184600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240318 | 184500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240318 | 184400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240318 | 184300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240318 | 184200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240318 | 184100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240318 | 184000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240318 | 183900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240318 | 183800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240318 | 183700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240318 | 183600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240318 | 183500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240318 | 183400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240318 | 183300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240318 | 183200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240318 | 183100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240318 | 183000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240318 | 182900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240318 | 182800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240318 | 182700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240318 | 182600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240318 | 182500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240318 | 182400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240318 | 182300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 93 | 20240318 | 182200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240318 | 182100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240318 | 182000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240318 | 181900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240318 | 181800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240318 | 181700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240318 | 181600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240318 | 181500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240318 | 181400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240318 | 181300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240318 | 181200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240318 | 181100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240318 | 181000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240318 | 180900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240318 | 180800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240318 | 180700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240318 | 180600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240318 | 180500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240318 | 180400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240318 | 180300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240318 | 180200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240318 | 180100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240318 | 180000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240318 | 175900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240318 | 175800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240318 | 175700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240318 | 175600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240318 | 175500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240318 | 175400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240318 | 175300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 123 | 20240318 | 175200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240318 | 175100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240318 | 175000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240318 | 174900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240318 | 174800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240318 | 174700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240318 | 174600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240318 | 174500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240318 | 174400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240318 | 174300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240318 | 174200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240318 | 174100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240318 | 174000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240318 | 173900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240318 | 173800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240318 | 173700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240318 | 173600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240318 | 173500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240318 | 173400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240318 | 173300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240318 | 173200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240318 | 173100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240318 | 173000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240318 | 172900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240318 | 172800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240318 | 172700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240318 | 172600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240318 | 172500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240318 | 172400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240318 | 172300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 153 | 20240318 | 172200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240318 | 172100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240318 | 172000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240318 | 171900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240318 | 171800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240318 | 171700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240318 | 171600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240318 | 171500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240318 | 171400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240318 | 171300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240318 | 171200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240318 | 171100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240318 | 171000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240318 | 170900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240318 | 170800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240318 | 170700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240318 | 170600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240318 | 170500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240318 | 170400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240318 | 170300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240318 | 170200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240318 | 170100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240318 | 170000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240318 | 165900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240318 | 165800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240318 | 165700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240318 | 165600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240318 | 165500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240318 | 165400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240318 | 165300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 183 | 20240318 | 165200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240318 | 165100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240318 | 165000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240318 | 164900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240318 | 164800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240318 | 164700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240318 | 164600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240318 | 164500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240318 | 164400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240318 | 164300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240318 | 164200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240318 | 164100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240318 | 164000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240318 | 163900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240318 | 163800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240318 | 163700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240318 | 163600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240318 | 163500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240318 | 163400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240318 | 163300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240318 | 163200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240318 | 163100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240318 | 163000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240318 | 162900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240318 | 162800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240318 | 162700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240318 | 162600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240318 | 162500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240318 | 162400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240318 | 162300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 213 | 20240318 | 162200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240318 | 162100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240318 | 162000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240318 | 161900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240318 | 161800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240318 | 161700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240318 | 161600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240318 | 161500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240318 | 161400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240318 | 161300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240318 | 161200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240318 | 161100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240318 | 161000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240318 | 160900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240318 | 160800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240318 | 160700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240318 | 160600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240318 | 160500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240318 | 160400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20240318 | 160300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240318 | 160200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240318 | 160100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240318 | 160000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240318 | 155900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240318 | 155800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240318 | 155700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240318 | 155600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240318 | 155500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240318 | 155400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240318 | 155300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 243 | 20240318 | 155200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240318 | 155100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240318 | 155000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240318 | 154900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240318 | 154800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240318 | 154700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240318 | 154600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240318 | 154500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20240318 | 154400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20240318 | 154300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20240318 | 154200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20240318 | 154100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20240318 | 154000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20240318 | 153900 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20240318 | 153800 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20240318 | 153700 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20240318 | 153600 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20240318 | 153500 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20240318 | 153400 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20240318 | 153300 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20240318 | 153200 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20240318 | 153100 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20240318 | 153000 | 3708617050 | 21650 | 21650 | 21650 | 21650 | 3917 |
| 266 | 20240318 | 152900 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240318 | 152800 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240318 | 152700 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240318 | 152600 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240318 | 152500 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240318 | 152400 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240318 | 152300 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 273 | 20240318 | 152200 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240318 | 152100 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240318 | 152000 | 3623814000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240318 | 151900 | 3623814000 | 21700 | 21750 | 21750 | 21650 | 1282 |
| 277 | 20240318 | 151800 | 3596016950 | 21750 | 21700 | 21750 | 21700 | 3723 |
| 278 | 20240318 | 151700 | 3515221700 | 21750 | 21700 | 21750 | 21700 | 1498 |
| 279 | 20240318 | 151600 | 3482683650 | 21750 | 21750 | 21750 | 21700 | 822 |
| 280 | 20240318 | 151500 | 3464831150 | 21750 | 21750 | 21750 | 21700 | 710 |
| 281 | 20240318 | 151400 | 3449415300 | 21750 | 21750 | 21750 | 21700 | 703 |
| 282 | 20240318 | 151300 | 3434135800 | 21750 | 21750 | 21750 | 21700 | 315 |
| 283 | 20240318 | 151200 | 3427298550 | 21750 | 21700 | 21750 | 21700 | 685 |
| 284 | 20240318 | 151100 | 3412410050 | 21750 | 21700 | 21750 | 21700 | 187 |
| 285 | 20240318 | 151000 | 3408345050 | 21750 | 21700 | 21750 | 21700 | 19 |
| 286 | 20240318 | 150900 | 3407932600 | 21750 | 21750 | 21750 | 21700 | 474 |
| 287 | 20240318 | 150800 | 3397639500 | 21750 | 21700 | 21750 | 21700 | 51 |
| 288 | 20240318 | 150700 | 3396532750 | 21750 | 21750 | 21750 | 21700 | 435 |
| 289 | 20240318 | 150600 | 3387085350 | 21700 | 21700 | 21700 | 21700 | 672 |
| 290 | 20240318 | 150500 | 3372502950 | 21700 | 21700 | 21700 | 21700 | 325 |
| 291 | 20240318 | 150400 | 3365450450 | 21700 | 21650 | 21700 | 21650 | 331 |
| 292 | 20240318 | 150300 | 3358275800 | 21700 | 21700 | 21700 | 21650 | 630 |
| 293 | 20240318 | 150200 | 3344610550 | 21700 | 21700 | 21700 | 21650 | 239 |
| 294 | 20240318 | 150100 | 3339424300 | 21700 | 21700 | 21700 | 21650 | 801 |
| 295 | 20240318 | 150000 | 3322056750 | 21700 | 21700 | 21700 | 21700 | 406 |
| 296 | 20240318 | 145900 | 3313246550 | 21650 | 21700 | 21700 | 21650 | 228 |
| 297 | 20240318 | 145800 | 3308304500 | 21650 | 21700 | 21700 | 21650 | 217 |
| 298 | 20240318 | 145700 | 3303600650 | 21750 | 21750 | 21750 | 21700 | 2237 |
| 299 | 20240318 | 145600 | 3255047900 | 21750 | 21700 | 21750 | 21700 | 414 |
| 300 | 20240318 | 145500 | 3246064000 | 21750 | 21700 | 21750 | 21700 | 171 |
| 301 | 20240318 | 145400 | 3242350100 | 21750 | 21750 | 21750 | 21750 | 66 |
| 302 | 20240318 | 145300 | 3240914600 | 21750 | 21750 | 21750 | 21700 | 331 |
| 303 | 20240318 | 145200 | 3233723100 | 21750 | 21700 | 21750 | 21700 | 153 |
| 304 | 20240318 | 145100 | 3230402950 | 21700 | 21750 | 21750 | 21700 | 70 |
| 305 | 20240318 | 145000 | 3228883800 | 21650 | 21700 | 21700 | 21650 | 893 |
| 306 | 20240318 | 144900 | 3209533450 | 21700 | 21650 | 21700 | 21650 | 88 |
| 307 | 20240318 | 144800 | 3207624200 | 21650 | 21700 | 21750 | 21650 | 583 |
| 308 | 20240318 | 144700 | 3194970550 | 21700 | 21700 | 21700 | 21700 | 780 |
| 309 | 20240318 | 144600 | 3178044550 | 21700 | 21700 | 21750 | 21700 | 855 |
| 310 | 20240318 | 144500 | 3159486000 | 21700 | 21700 | 21750 | 21650 | 3040 |
| 311 | 20240318 | 144400 | 3093523300 | 21750 | 21750 | 21750 | 21750 | 7 |
| 312 | 20240318 | 144300 | 3093371050 | 21750 | 21700 | 21750 | 21700 | 348 |
| 313 | 20240318 | 144200 | 3085811800 | 21700 | 21750 | 21750 | 21700 | 6 |
| 314 | 20240318 | 144100 | 3085681400 | 21750 | 21700 | 21750 | 21700 | 516 |
| 315 | 20240318 | 144000 | 3074464100 | 21700 | 21700 | 21750 | 21700 | 218 |
| 316 | 20240318 | 143900 | 3069728400 | 21700 | 21700 | 21750 | 21700 | 226 |
| 317 | 20240318 | 143800 | 3064816050 | 21700 | 21750 | 21750 | 21700 | 76 |
| 318 | 20240318 | 143700 | 3063166800 | 21700 | 21700 | 21700 | 21700 | 63 |
| 319 | 20240318 | 143600 | 3061799700 | 21750 | 21700 | 21750 | 21700 | 216 |
| 320 | 20240318 | 143500 | 3057108050 | 21700 | 21750 | 21750 | 21700 | 107 |
| 321 | 20240318 | 143400 | 3054783750 | 21700 | 21700 | 21700 | 21700 | 1558 |
| 322 | 20240318 | 143300 | 3020975150 | 21700 | 21700 | 21750 | 21700 | 131 |
| 323 | 20240318 | 143200 | 3018132400 | 21750 | 21700 | 21750 | 21700 | 327 |
| 324 | 20240318 | 143100 | 3011022900 | 21750 | 21700 | 21750 | 21700 | 103 |
| 325 | 20240318 | 143000 | 3008787750 | 21700 | 21750 | 21750 | 21700 | 181 |
| 326 | 20240318 | 142900 | 3004853950 | 21700 | 21700 | 21750 | 21700 | 461 |
| 327 | 20240318 | 142800 | 2994850200 | 21750 | 21750 | 21750 | 21750 | 23 |
| 328 | 20240318 | 142700 | 2994349950 | 21750 | 21800 | 21800 | 21750 | 189 |
| 329 | 20240318 | 142600 | 2990235450 | 21800 | 21700 | 21800 | 21700 | 203 |
| 330 | 20240318 | 142500 | 2985815350 | 21700 | 21700 | 21800 | 21700 | 199 |
| 331 | 20240318 | 142400 | 2981482450 | 21750 | 21750 | 21750 | 21750 | 44 |
| 332 | 20240318 | 142300 | 2980525450 | 21800 | 21800 | 21800 | 21700 | 894 |
| 333 | 20240318 | 142200 | 2961077200 | 21800 | 21750 | 21800 | 21750 | 64 |
| 334 | 20240318 | 142100 | 2959682700 | 21750 | 21750 | 21750 | 21700 | 1063 |
| 335 | 20240318 | 142000 | 2936565150 | 21750 | 21700 | 21750 | 21700 | 251 |
| 336 | 20240318 | 141900 | 2931109800 | 21750 | 21700 | 21750 | 21700 | 575 |
| 337 | 20240318 | 141800 | 2918632250 | 21700 | 21750 | 21750 | 21650 | 462 |
| 338 | 20240318 | 141700 | 2908602800 | 21750 | 21700 | 21750 | 21650 | 2656 |
| 339 | 20240318 | 141600 | 2851023350 | 21700 | 21750 | 21750 | 21700 | 714 |
| 340 | 20240318 | 141500 | 2835523900 | 21750 | 21700 | 21750 | 21700 | 120 |
| 341 | 20240318 | 141400 | 2832917400 | 21750 | 21750 | 21750 | 21750 | 5 |
| 342 | 20240318 | 141300 | 2832808650 | 21750 | 21700 | 21750 | 21700 | 157 |
| 343 | 20240318 | 141200 | 2829396050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 344 | 20240318 | 141100 | 2829396050 | 21750 | 21750 | 21750 | 21700 | 159 |
| 345 | 20240318 | 141000 | 2825937900 | 21750 | 21750 | 21750 | 21700 | 48 |
| 346 | 20240318 | 140900 | 2824895700 | 21750 | 21750 | 21750 | 21700 | 131 |
| 347 | 20240318 | 140800 | 2822049450 | 21700 | 21700 | 21700 | 21700 | 186 |
| 348 | 20240318 | 140700 | 2818013250 | 21700 | 21700 | 21700 | 21700 | 70 |
| 349 | 20240318 | 140600 | 2816494250 | 21750 | 21700 | 21800 | 21700 | 736 |
| 350 | 20240318 | 140500 | 2800515600 | 21800 | 21700 | 21800 | 21700 | 566 |
| 351 | 20240318 | 140400 | 2788233300 | 21800 | 21750 | 21800 | 21700 | 213 |
| 352 | 20240318 | 140300 | 2783606750 | 21750 | 21750 | 21800 | 21750 | 211 |
| 353 | 20240318 | 140200 | 2779017450 | 21700 | 21800 | 21800 | 21700 | 343 |
| 354 | 20240318 | 140100 | 2771552800 | 21700 | 21750 | 21800 | 21700 | 206 |
| 355 | 20240318 | 140000 | 2767071800 | 21700 | 21750 | 21800 | 21700 | 3690 |
| 356 | 20240318 | 135900 | 2686817300 | 21850 | 21750 | 21850 | 21750 | 176 |
| 357 | 20240318 | 135800 | 2682984750 | 21750 | 21800 | 21850 | 21750 | 314 |
| 358 | 20240318 | 135700 | 2676140800 | 21800 | 21750 | 21850 | 21750 | 500 |
| 359 | 20240318 | 135600 | 2665250350 | 21800 | 21800 | 21800 | 21800 | 608 |
| 360 | 20240318 | 135500 | 2651995950 | 21850 | 21850 | 21850 | 21850 | 79 |
| 361 | 20240318 | 135400 | 2650269800 | 21850 | 21850 | 21850 | 21850 | 51 |
| 362 | 20240318 | 135300 | 2649155450 | 21850 | 21800 | 21850 | 21800 | 3071 |
| 363 | 20240318 | 135200 | 2582204650 | 21850 | 21850 | 21850 | 21850 | 162 |
| 364 | 20240318 | 135100 | 2578664950 | 21850 | 21850 | 21850 | 21800 | 1042 |
| 365 | 20240318 | 135000 | 2555897300 | 21850 | 21850 | 21850 | 21800 | 164 |
| 366 | 20240318 | 134900 | 2552318050 | 21850 | 21800 | 21850 | 21800 | 59 |
| 367 | 20240318 | 134800 | 2551029900 | 21800 | 21850 | 21850 | 21800 | 266 |
| 368 | 20240318 | 134700 | 2545220150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 369 | 20240318 | 134600 | 2545220150 | 21800 | 21850 | 21850 | 21800 | 98 |
| 370 | 20240318 | 134500 | 2543082250 | 21850 | 21800 | 21850 | 21800 | 123 |
| 371 | 20240318 | 134400 | 2540396900 | 21800 | 21850 | 21850 | 21800 | 251 |
| 372 | 20240318 | 134300 | 2534912600 | 21850 | 21850 | 21850 | 21800 | 252 |
| 373 | 20240318 | 134200 | 2529411500 | 21850 | 21800 | 21850 | 21800 | 161 |
| 374 | 20240318 | 134100 | 2525896200 | 21800 | 21850 | 21850 | 21800 | 204 |
| 375 | 20240318 | 134000 | 2521444400 | 21850 | 21800 | 21850 | 21800 | 11 |
| 376 | 20240318 | 133900 | 2521204550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 377 | 20240318 | 133800 | 2521204550 | 21850 | 21800 | 21850 | 21800 | 141 |
| 378 | 20240318 | 133700 | 2518124200 | 21850 | 21800 | 21850 | 21800 | 21 |
| 379 | 20240318 | 133600 | 2517666350 | 21850 | 21850 | 21850 | 21850 | 152 |
| 380 | 20240318 | 133500 | 2514345150 | 21800 | 21850 | 21850 | 21800 | 33 |
| 381 | 20240318 | 133400 | 2513624550 | 21850 | 21850 | 21850 | 21850 | 177 |
| 382 | 20240318 | 133300 | 2509757100 | 21850 | 21850 | 21850 | 21850 | 474 |
| 383 | 20240318 | 133200 | 2499400200 | 21850 | 21850 | 21850 | 21850 | 10 |
| 384 | 20240318 | 133100 | 2499181700 | 21850 | 21850 | 21900 | 21850 | 817 |
| 385 | 20240318 | 133000 | 2481326450 | 21850 | 21850 | 21850 | 21850 | 500 |
| 386 | 20240318 | 132900 | 2470401450 | 21900 | 21900 | 21900 | 21850 | 214 |
| 387 | 20240318 | 132800 | 2465716200 | 21900 | 21900 | 21900 | 21900 | 1 |
| 388 | 20240318 | 132700 | 2465694300 | 21850 | 21900 | 21900 | 21850 | 77 |
| 389 | 20240318 | 132600 | 2464008500 | 21900 | 21900 | 21900 | 21900 | 192 |
| 390 | 20240318 | 132500 | 2459803700 | 21900 | 21900 | 21900 | 21900 | 150 |
| 391 | 20240318 | 132400 | 2456518700 | 21900 | 21850 | 21900 | 21850 | 188 |
| 392 | 20240318 | 132300 | 2452404500 | 21850 | 21850 | 21850 | 21850 | 59 |
| 393 | 20240318 | 132200 | 2451115350 | 21850 | 21850 | 21900 | 21850 | 749 |
| 394 | 20240318 | 132100 | 2434744500 | 21900 | 21900 | 21900 | 21850 | 619 |
| 395 | 20240318 | 132000 | 2421219000 | 21900 | 21900 | 21900 | 21850 | 274 |
| 396 | 20240318 | 131900 | 2415218450 | 21900 | 21850 | 21900 | 21850 | 61 |
| 397 | 20240318 | 131800 | 2413882600 | 21900 | 21950 | 21950 | 21900 | 116 |
| 398 | 20240318 | 131700 | 2411341900 | 21900 | 21900 | 21900 | 21900 | 1298 |
| 399 | 20240318 | 131600 | 2382915700 | 21900 | 21850 | 21900 | 21850 | 1734 |
| 400 | 20240318 | 131500 | 2345002800 | 21850 | 21800 | 21850 | 21800 | 133 |
| 401 | 20240318 | 131400 | 2342097000 | 21800 | 21800 | 21800 | 21800 | 1 |
| 402 | 20240318 | 131300 | 2342075200 | 21800 | 21850 | 21850 | 21800 | 378 |
| 403 | 20240318 | 131200 | 2333816400 | 21850 | 21800 | 21850 | 21800 | 41 |
| 404 | 20240318 | 131100 | 2332921550 | 21850 | 21800 | 21850 | 21800 | 3102 |
| 405 | 20240318 | 131000 | 2265297900 | 21800 | 21800 | 21800 | 21800 | 155 |
| 406 | 20240318 | 130900 | 2261918900 | 21800 | 21800 | 21800 | 21750 | 272 |
| 407 | 20240318 | 130800 | 2256002750 | 21800 | 21800 | 21800 | 21800 | 95 |
| 408 | 20240318 | 130700 | 2253931750 | 21750 | 21800 | 21800 | 21750 | 972 |
| 409 | 20240318 | 130600 | 2232790650 | 21800 | 21800 | 21800 | 21750 | 370 |
| 410 | 20240318 | 130500 | 2224726150 | 21800 | 21750 | 21800 | 21750 | 40 |
| 411 | 20240318 | 130400 | 2223855650 | 21800 | 21800 | 21800 | 21800 | 52 |
| 412 | 20240318 | 130300 | 2222722050 | 21800 | 21800 | 21800 | 21750 | 317 |
| 413 | 20240318 | 130200 | 2215823200 | 21800 | 21750 | 21800 | 21750 | 261 |
| 414 | 20240318 | 130100 | 2210146400 | 21750 | 21750 | 21750 | 21750 | 612 |
| 415 | 20240318 | 130000 | 2196835400 | 21700 | 21700 | 21750 | 21700 | 659 |
| 416 | 20240318 | 125900 | 2182534650 | 21750 | 21700 | 21750 | 21700 | 177 |
| 417 | 20240318 | 125800 | 2178687400 | 21750 | 21750 | 21750 | 21750 | 2 |
| 418 | 20240318 | 125700 | 2178643900 | 21750 | 21750 | 21750 | 21750 | 6 |
| 419 | 20240318 | 125600 | 2178513400 | 21750 | 21750 | 21750 | 21700 | 274 |
| 420 | 20240318 | 125500 | 2172556100 | 21750 | 21750 | 21750 | 21750 | 90 |
| 421 | 20240318 | 125400 | 2170598600 | 21700 | 21700 | 21750 | 21700 | 186 |
| 422 | 20240318 | 125300 | 2166558150 | 21750 | 21750 | 21750 | 21750 | 471 |
| 423 | 20240318 | 125200 | 2156313900 | 21750 | 21750 | 21750 | 21750 | 599 |
| 424 | 20240318 | 125100 | 2143285650 | 21750 | 21750 | 21750 | 21750 | 222 |
| 425 | 20240318 | 125000 | 2138457150 | 21750 | 21750 | 21750 | 21700 | 114 |
| 426 | 20240318 | 124900 | 2135978150 | 21750 | 21750 | 21750 | 21750 | 128 |
| 427 | 20240318 | 124800 | 2133194150 | 21750 | 21750 | 21750 | 21750 | 13 |
| 428 | 20240318 | 124700 | 2132911400 | 21750 | 21700 | 21750 | 21700 | 24 |
| 429 | 20240318 | 124600 | 2132390400 | 21800 | 21750 | 21800 | 21700 | 120 |
| 430 | 20240318 | 124500 | 2129783900 | 21750 | 21750 | 21750 | 21750 | 243 |
| 431 | 20240318 | 124400 | 2124498650 | 21750 | 21750 | 21750 | 21750 | 517 |
| 432 | 20240318 | 124300 | 2113253900 | 21750 | 21750 | 21750 | 21750 | 1616 |
| 433 | 20240318 | 124200 | 2078105900 | 21750 | 21750 | 21750 | 21750 | 153 |
| 434 | 20240318 | 124100 | 2074778150 | 21750 | 21750 | 21750 | 21750 | 434 |
| 435 | 20240318 | 124000 | 2065338650 | 21750 | 21750 | 21750 | 21750 | 311 |
| 436 | 20240318 | 123900 | 2058574400 | 21750 | 21750 | 21800 | 21750 | 445 |
| 437 | 20240318 | 123800 | 2048895600 | 21750 | 21750 | 21800 | 21750 | 506 |
| 438 | 20240318 | 123700 | 2037890050 | 21750 | 21750 | 21750 | 21750 | 351 |
| 439 | 20240318 | 123600 | 2030255800 | 21750 | 21800 | 21800 | 21750 | 146 |
| 440 | 20240318 | 123500 | 2027076950 | 21800 | 21750 | 21800 | 21750 | 386 |
| 441 | 20240318 | 123400 | 2018679150 | 21750 | 21800 | 21800 | 21750 | 1864 |
| 442 | 20240318 | 123300 | 1978136850 | 21750 | 21750 | 21800 | 21750 | 1721 |
| 443 | 20240318 | 123200 | 1940698000 | 21750 | 21750 | 21750 | 21750 | 462 |
| 444 | 20240318 | 123100 | 1930649500 | 21750 | 21750 | 21750 | 21750 | 83 |
| 445 | 20240318 | 123000 | 1928844250 | 21750 | 21750 | 21750 | 21750 | 619 |
| 446 | 20240318 | 122900 | 1915381000 | 21750 | 21750 | 21750 | 21700 | 158 |
| 447 | 20240318 | 122800 | 1911944550 | 21750 | 21750 | 21750 | 21750 | 20 |
| 448 | 20240318 | 122700 | 1911509550 | 21750 | 21750 | 21750 | 21750 | 529 |
| 449 | 20240318 | 122600 | 1900003800 | 21750 | 21700 | 21750 | 21700 | 75 |
| 450 | 20240318 | 122500 | 1898372700 | 21700 | 21700 | 21700 | 21700 | 150 |
| 451 | 20240318 | 122400 | 1895117700 | 21750 | 21750 | 21750 | 21750 | 546 |
| 452 | 20240318 | 122300 | 1883242200 | 21750 | 21750 | 21750 | 21750 | 5 |
| 453 | 20240318 | 122200 | 1883133450 | 21750 | 21750 | 21750 | 21750 | 85 |
| 454 | 20240318 | 122100 | 1881284700 | 21750 | 21750 | 21750 | 21750 | 89 |
| 455 | 20240318 | 122000 | 1879348950 | 21750 | 21750 | 21750 | 21750 | 103 |
| 456 | 20240318 | 121900 | 1877108700 | 21750 | 21750 | 21750 | 21750 | 190 |
| 457 | 20240318 | 121800 | 1872976200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 458 | 20240318 | 121700 | 1872976200 | 21750 | 21750 | 21750 | 21750 | 86 |
| 459 | 20240318 | 121600 | 1871105700 | 21700 | 21700 | 21700 | 21700 | 10 |
| 460 | 20240318 | 121500 | 1870888700 | 21750 | 21750 | 21800 | 21750 | 1270 |
| 461 | 20240318 | 121400 | 1843260550 | 21750 | 21750 | 21750 | 21750 | 101 |
| 462 | 20240318 | 121300 | 1841063800 | 21750 | 21750 | 21750 | 21750 | 114 |
| 463 | 20240318 | 121200 | 1838584300 | 21750 | 21700 | 21750 | 21700 | 726 |
| 464 | 20240318 | 121100 | 1822793850 | 21700 | 21700 | 21700 | 21700 | 20 |
| 465 | 20240318 | 121000 | 1822359850 | 21700 | 21700 | 21700 | 21700 | 68 |
| 466 | 20240318 | 120900 | 1820884250 | 21700 | 21700 | 21700 | 21700 | 11 |
| 467 | 20240318 | 120800 | 1820645550 | 21650 | 21750 | 21750 | 21650 | 202 |
| 468 | 20240318 | 120700 | 1816257150 | 21700 | 21700 | 21700 | 21700 | 19 |
| 469 | 20240318 | 120600 | 1815844850 | 21700 | 21750 | 21750 | 21700 | 63 |
| 470 | 20240318 | 120500 | 1814477350 | 21750 | 21700 | 21750 | 21700 | 639 |
| 471 | 20240318 | 120400 | 1800602650 | 21750 | 21700 | 21750 | 21700 | 145 |
| 472 | 20240318 | 120300 | 1797456050 | 21750 | 21700 | 21750 | 21700 | 60 |
| 473 | 20240318 | 120200 | 1796151150 | 21700 | 21700 | 21700 | 21700 | 4 |
| 474 | 20240318 | 120100 | 1796064350 | 21700 | 21700 | 21700 | 21700 | 836 |
| 475 | 20240318 | 120000 | 1777923150 | 21650 | 21650 | 21700 | 21650 | 70 |
| 476 | 20240318 | 115900 | 1776407600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 477 | 20240318 | 115800 | 1776407600 | 21700 | 21700 | 21700 | 21700 | 116 |
| 478 | 20240318 | 115700 | 1773890400 | 21700 | 21650 | 21700 | 21650 | 1230 |
| 479 | 20240318 | 115600 | 1747255750 | 21650 | 21650 | 21700 | 21650 | 1033 |
| 480 | 20240318 | 115500 | 1724883400 | 21700 | 21700 | 21700 | 21700 | 72 |
| 481 | 20240318 | 115400 | 1723321000 | 21700 | 21700 | 21700 | 21700 | 2 |
| 482 | 20240318 | 115300 | 1723277600 | 21650 | 21700 | 21750 | 21650 | 334 |
| 483 | 20240318 | 115200 | 1716027150 | 21750 | 21750 | 21750 | 21750 | 122 |
| 484 | 20240318 | 115100 | 1713373650 | 21750 | 21750 | 21750 | 21750 | 119 |
| 485 | 20240318 | 115000 | 1710785400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 486 | 20240318 | 114900 | 1710785400 | 21700 | 21750 | 21750 | 21700 | 234 |
| 487 | 20240318 | 114800 | 1705707550 | 21750 | 21750 | 21750 | 21750 | 1 |
| 488 | 20240318 | 114700 | 1705685800 | 21700 | 21750 | 21750 | 21700 | 184 |
| 489 | 20240318 | 114600 | 1701685400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 490 | 20240318 | 114500 | 1701663650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 491 | 20240318 | 114400 | 1701663650 | 21750 | 21700 | 21750 | 21700 | 1295 |
| 492 | 20240318 | 114300 | 1673558500 | 21700 | 21700 | 21750 | 21700 | 119 |
| 493 | 20240318 | 114200 | 1670976150 | 21750 | 21750 | 21750 | 21750 | 155 |
| 494 | 20240318 | 114100 | 1667604900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 495 | 20240318 | 114000 | 1667604900 | 21750 | 21750 | 21750 | 21750 | 110 |
| 496 | 20240318 | 113900 | 1665212400 | 21750 | 21750 | 21750 | 21750 | 226 |
| 497 | 20240318 | 113800 | 1660296900 | 21750 | 21750 | 21750 | 21750 | 10 |
| 498 | 20240318 | 113700 | 1660079400 | 21750 | 21750 | 21750 | 21700 | 430 |
| 499 | 20240318 | 113600 | 1650727150 | 21750 | 21750 | 21750 | 21700 | 11 |
| 500 | 20240318 | 113500 | 1650488000 | 21750 | 21700 | 21750 | 21700 | 107 |
| 501 | 20240318 | 113400 | 1648161750 | 21700 | 21700 | 21700 | 21700 | 293 |
| 502 | 20240318 | 113300 | 1641803650 | 21750 | 21750 | 21750 | 21750 | 137 |
| 503 | 20240318 | 113200 | 1638823900 | 21700 | 21750 | 21750 | 21700 | 174 |
| 504 | 20240318 | 113100 | 1635047900 | 21750 | 21750 | 21750 | 21750 | 250 |
| 505 | 20240318 | 113000 | 1629610400 | 21750 | 21750 | 21750 | 21700 | 121 |
| 506 | 20240318 | 112900 | 1626978950 | 21750 | 21750 | 21750 | 21750 | 78 |
| 507 | 20240318 | 112800 | 1625282450 | 21750 | 21750 | 21750 | 21750 | 156 |
| 508 | 20240318 | 112700 | 1621889450 | 21750 | 21800 | 21800 | 21750 | 101 |
| 509 | 20240318 | 112600 | 1619692200 | 21750 | 21750 | 21750 | 21750 | 150 |
| 510 | 20240318 | 112500 | 1616429700 | 21750 | 21800 | 21800 | 21750 | 86 |
| 511 | 20240318 | 112400 | 1614558950 | 21750 | 21750 | 21800 | 21750 | 61 |
| 512 | 20240318 | 112300 | 1613232150 | 21800 | 21750 | 21800 | 21750 | 156 |
| 513 | 20240318 | 112200 | 1609831650 | 21750 | 21750 | 21750 | 21750 | 952 |
| 514 | 20240318 | 112100 | 1589125650 | 21750 | 21750 | 21750 | 21750 | 78 |
| 515 | 20240318 | 112000 | 1587429150 | 21700 | 21700 | 21750 | 21700 | 272 |
| 516 | 20240318 | 111900 | 1581526700 | 21700 | 21750 | 21750 | 21700 | 288 |
| 517 | 20240318 | 111800 | 1575270450 | 21700 | 21700 | 21700 | 21700 | 334 |
| 518 | 20240318 | 111700 | 1568022650 | 21700 | 21700 | 21750 | 21700 | 492 |
| 519 | 20240318 | 111600 | 1557345750 | 21750 | 21750 | 21750 | 21700 | 465 |
| 520 | 20240318 | 111500 | 1547238200 | 21750 | 21750 | 21750 | 21750 | 46 |
| 521 | 20240318 | 111400 | 1546237700 | 21750 | 21750 | 21750 | 21750 | 494 |
| 522 | 20240318 | 111300 | 1535493200 | 21750 | 21750 | 21750 | 21750 | 2 |
| 523 | 20240318 | 111200 | 1535449700 | 21700 | 21750 | 21750 | 21700 | 75 |
| 524 | 20240318 | 111100 | 1533818700 | 21750 | 21750 | 21750 | 21750 | 9 |
| 525 | 20240318 | 111000 | 1533622950 | 21750 | 21700 | 21750 | 21700 | 130 |
| 526 | 20240318 | 110900 | 1530801550 | 21750 | 21700 | 21750 | 21700 | 157 |
| 527 | 20240318 | 110800 | 1527386900 | 21700 | 21700 | 21700 | 21700 | 62 |
| 528 | 20240318 | 110700 | 1526041500 | 21700 | 21750 | 21750 | 21700 | 81 |
| 529 | 20240318 | 110600 | 1524280250 | 21700 | 21750 | 21750 | 21700 | 1077 |
| 530 | 20240318 | 110500 | 1500908750 | 21750 | 21750 | 21750 | 21750 | 122 |
| 531 | 20240318 | 110400 | 1498255250 | 21750 | 21750 | 21750 | 21750 | 100 |
| 532 | 20240318 | 110300 | 1496080250 | 21750 | 21750 | 21750 | 21700 | 1237 |
| 533 | 20240318 | 110200 | 1469232050 | 21700 | 21750 | 21750 | 21700 | 86 |
| 534 | 20240318 | 110100 | 1467364100 | 21700 | 21700 | 21700 | 21700 | 37 |
| 535 | 20240318 | 110000 | 1466561200 | 21700 | 21750 | 21750 | 21700 | 249 |
| 536 | 20240318 | 105900 | 1461145550 | 21700 | 21700 | 21750 | 21700 | 17 |
| 537 | 20240318 | 105800 | 1460776500 | 21700 | 21700 | 21750 | 21700 | 425 |
| 538 | 20240318 | 105700 | 1451549100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 539 | 20240318 | 105600 | 1451527400 | 21700 | 21700 | 21700 | 21700 | 803 |
| 540 | 20240318 | 105500 | 1434102300 | 21700 | 21800 | 21800 | 21650 | 1988 |
| 541 | 20240318 | 105400 | 1390961950 | 21750 | 21800 | 21800 | 21750 | 1460 |
| 542 | 20240318 | 105300 | 1359205450 | 21800 | 21750 | 21800 | 21750 | 2417 |
| 543 | 20240318 | 105200 | 1306630050 | 21800 | 21800 | 21800 | 21800 | 28 |
| 544 | 20240318 | 105100 | 1306019650 | 21800 | 21800 | 21800 | 21800 | 380 |
| 545 | 20240318 | 105000 | 1297735650 | 21800 | 21800 | 21800 | 21800 | 3 |
| 546 | 20240318 | 104900 | 1297670250 | 21800 | 21800 | 21800 | 21800 | 108 |
| 547 | 20240318 | 104800 | 1295315850 | 21800 | 21800 | 21800 | 21800 | 901 |
| 548 | 20240318 | 104700 | 1275674050 | 21800 | 21800 | 21800 | 21800 | 104 |
| 549 | 20240318 | 104600 | 1273406850 | 21800 | 21800 | 21850 | 21800 | 3177 |
| 550 | 20240318 | 104500 | 1204141450 | 21800 | 21750 | 21800 | 21750 | 351 |
| 551 | 20240318 | 104400 | 1196489700 | 21750 | 21800 | 21800 | 21750 | 103 |
| 552 | 20240318 | 104300 | 1194244500 | 21800 | 21800 | 21800 | 21750 | 258 |
| 553 | 20240318 | 104200 | 1188620400 | 21800 | 21800 | 21800 | 21800 | 179 |
| 554 | 20240318 | 104100 | 1184718200 | 21800 | 21750 | 21800 | 21750 | 66 |
| 555 | 20240318 | 104000 | 1183282200 | 21800 | 21800 | 21800 | 21750 | 28 |
| 556 | 20240318 | 103900 | 1182671850 | 21800 | 21800 | 21800 | 21800 | 7 |
| 557 | 20240318 | 103800 | 1182519250 | 21750 | 21750 | 21800 | 21750 | 2868 |
| 558 | 20240318 | 103700 | 1120139750 | 21750 | 21750 | 21750 | 21750 | 3 |
| 559 | 20240318 | 103600 | 1120074500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 560 | 20240318 | 103500 | 1120074500 | 21750 | 21700 | 21750 | 21700 | 323 |
| 561 | 20240318 | 103400 | 1113064700 | 21700 | 21700 | 21700 | 21700 | 361 |
| 562 | 20240318 | 103300 | 1105231000 | 21700 | 21750 | 21750 | 21700 | 146 |
| 563 | 20240318 | 103200 | 1102060650 | 21750 | 21750 | 21750 | 21700 | 48 |
| 564 | 20240318 | 103100 | 1101016700 | 21750 | 21700 | 21750 | 21700 | 32 |
| 565 | 20240318 | 103000 | 1100322200 | 21750 | 21750 | 21750 | 21750 | 92 |
| 566 | 20240318 | 102900 | 1098321200 | 21700 | 21750 | 21750 | 21700 | 50 |
| 567 | 20240318 | 102800 | 1097235700 | 21750 | 21750 | 21750 | 21750 | 51 |
| 568 | 20240318 | 102700 | 1096126450 | 21750 | 21750 | 21750 | 21750 | 12 |
| 569 | 20240318 | 102600 | 1095865450 | 21750 | 21750 | 21750 | 21750 | 76 |
| 570 | 20240318 | 102500 | 1094212450 | 21700 | 21750 | 21750 | 21700 | 1463 |
| 571 | 20240318 | 102400 | 1062456100 | 21750 | 21800 | 21800 | 21750 | 473 |
| 572 | 20240318 | 102300 | 1052168300 | 21800 | 21750 | 21800 | 21750 | 5 |
| 573 | 20240318 | 102200 | 1052059400 | 21750 | 21750 | 21750 | 21750 | 9 |
| 574 | 20240318 | 102100 | 1051863650 | 21800 | 21700 | 21800 | 21700 | 119 |
| 575 | 20240318 | 102000 | 1049276250 | 21800 | 21800 | 21800 | 21800 | 174 |
| 576 | 20240318 | 101900 | 1045483050 | 21800 | 21750 | 21800 | 21700 | 504 |
| 577 | 20240318 | 101800 | 1034529550 | 21800 | 21800 | 21800 | 21800 | 2 |
| 578 | 20240318 | 101700 | 1034485950 | 21800 | 21750 | 21800 | 21750 | 2001 |
| 579 | 20240318 | 101600 | 990964150 | 21750 | 21800 | 21800 | 21750 | 429 |
| 580 | 20240318 | 101500 | 981632400 | 21800 | 21800 | 21800 | 21800 | 6 |
| 581 | 20240318 | 101400 | 981501600 | 21750 | 21800 | 21800 | 21750 | 402 |
| 582 | 20240318 | 101300 | 972745550 | 21800 | 21800 | 21800 | 21800 | 7 |
| 583 | 20240318 | 101200 | 972592950 | 21800 | 21750 | 21800 | 21750 | 155 |
| 584 | 20240318 | 101100 | 969221500 | 21700 | 21800 | 21800 | 21700 | 1003 |
| 585 | 20240318 | 101000 | 947434000 | 21800 | 21750 | 21800 | 21750 | 286 |
| 586 | 20240318 | 100900 | 941213450 | 21700 | 21700 | 21750 | 21700 | 161 |
| 587 | 20240318 | 100800 | 937718700 | 21750 | 21700 | 21750 | 21700 | 7 |
| 588 | 20240318 | 100700 | 937566750 | 21750 | 21750 | 21750 | 21700 | 556 |
| 589 | 20240318 | 100600 | 925473850 | 21700 | 21750 | 21750 | 21700 | 260 |
| 590 | 20240318 | 100500 | 919823850 | 21700 | 21700 | 21700 | 21650 | 122 |
| 591 | 20240318 | 100400 | 917176600 | 21700 | 21700 | 21700 | 21700 | 1064 |
| 592 | 20240318 | 100300 | 894087800 | 21700 | 21750 | 21750 | 21700 | 520 |
| 593 | 20240318 | 100200 | 882783500 | 21750 | 21750 | 21750 | 21700 | 33 |
| 594 | 20240318 | 100100 | 882066450 | 21750 | 21750 | 21750 | 21700 | 191 |
| 595 | 20240318 | 100000 | 877914050 | 21750 | 21750 | 21750 | 21750 | 52 |
| 596 | 20240318 | 095900 | 876783050 | 21750 | 21750 | 21750 | 21750 | 15 |
| 597 | 20240318 | 095800 | 876456800 | 21700 | 21700 | 21700 | 21700 | 287 |
| 598 | 20240318 | 095700 | 870228900 | 21750 | 21750 | 21750 | 21750 | 538 |
| 599 | 20240318 | 095600 | 858527400 | 21750 | 21700 | 21750 | 21700 | 332 |
| 600 | 20240318 | 095500 | 851322900 | 21700 | 21700 | 21750 | 21700 | 136 |
| 601 | 20240318 | 095400 | 848371550 | 21700 | 21750 | 21750 | 21700 | 813 |
| 602 | 20240318 | 095300 | 830726400 | 21750 | 21750 | 21750 | 21700 | 66 |
| 603 | 20240318 | 095200 | 829293950 | 21700 | 21750 | 21750 | 21700 | 111 |
| 604 | 20240318 | 095100 | 826882200 | 21700 | 21700 | 21700 | 21700 | 201 |
| 605 | 20240318 | 095000 | 822520500 | 21700 | 21700 | 21700 | 21700 | 66 |
| 606 | 20240318 | 094900 | 821088300 | 21750 | 21750 | 21750 | 21750 | 107 |
| 607 | 20240318 | 094800 | 818761050 | 21800 | 21750 | 21800 | 21700 | 2008 |
| 608 | 20240318 | 094700 | 775120500 | 21750 | 21700 | 21750 | 21700 | 53 |
| 609 | 20240318 | 094600 | 773967850 | 21700 | 21700 | 21750 | 21700 | 1021 |
| 610 | 20240318 | 094500 | 751812050 | 21700 | 21700 | 21700 | 21700 | 5 |
| 611 | 20240318 | 094400 | 751703550 | 21700 | 21700 | 21750 | 21700 | 763 |
| 612 | 20240318 | 094300 | 735146400 | 21700 | 21700 | 21750 | 21700 | 278 |
| 613 | 20240318 | 094200 | 729107950 | 21750 | 21750 | 21750 | 21700 | 58 |
| 614 | 20240318 | 094100 | 727846850 | 21750 | 21700 | 21750 | 21650 | 624 |
| 615 | 20240318 | 094000 | 714306150 | 21700 | 21700 | 21700 | 21650 | 216 |
| 616 | 20240318 | 093900 | 709624650 | 21650 | 21700 | 21700 | 21650 | 58 |
| 617 | 20240318 | 093800 | 708368550 | 21700 | 21750 | 21750 | 21650 | 1423 |
| 618 | 20240318 | 093700 | 677504800 | 21700 | 21750 | 21750 | 21700 | 115 |
| 619 | 20240318 | 093600 | 675006350 | 21700 | 21650 | 21700 | 21650 | 1293 |
| 620 | 20240318 | 093500 | 646954050 | 21700 | 21700 | 21700 | 21650 | 495 |
| 621 | 20240318 | 093400 | 636216550 | 21700 | 21700 | 21700 | 21650 | 41 |
| 622 | 20240318 | 093300 | 635328600 | 21700 | 21700 | 21700 | 21650 | 253 |
| 623 | 20240318 | 093200 | 629840700 | 21700 | 21700 | 21700 | 21700 | 596 |
| 624 | 20240318 | 093100 | 616907500 | 21700 | 21650 | 21700 | 21650 | 766 |
| 625 | 20240318 | 093000 | 600323300 | 21600 | 21600 | 21650 | 21600 | 1187 |
| 626 | 20240318 | 092900 | 574683850 | 21550 | 21600 | 21600 | 21550 | 160 |
| 627 | 20240318 | 092800 | 571229100 | 21600 | 21600 | 21600 | 21550 | 218 |
| 628 | 20240318 | 092700 | 566530800 | 21500 | 21600 | 21600 | 21500 | 108 |
| 629 | 20240318 | 092600 | 564208600 | 21500 | 21500 | 21600 | 21500 | 2844 |
| 630 | 20240318 | 092500 | 503009900 | 21600 | 21550 | 21600 | 21500 | 219 |
| 631 | 20240318 | 092400 | 498291600 | 21600 | 21500 | 21600 | 21500 | 136 |
| 632 | 20240318 | 092300 | 495362950 | 21500 | 21500 | 21550 | 21500 | 479 |
| 633 | 20240318 | 092200 | 485061800 | 21500 | 21550 | 21600 | 21500 | 1377 |
| 634 | 20240318 | 092100 | 455400900 | 21600 | 21600 | 21600 | 21550 | 259 |
| 635 | 20240318 | 092000 | 449819100 | 21550 | 21600 | 21650 | 21550 | 908 |
| 636 | 20240318 | 091900 | 430205850 | 21600 | 21650 | 21700 | 21600 | 643 |
| 637 | 20240318 | 091800 | 416292250 | 21700 | 21650 | 21700 | 21650 | 448 |
| 638 | 20240318 | 091700 | 406592750 | 21650 | 21700 | 21700 | 21650 | 792 |
| 639 | 20240318 | 091600 | 389422650 | 21700 | 21700 | 21700 | 21650 | 280 |
| 640 | 20240318 | 091500 | 383359350 | 21700 | 21750 | 21750 | 21700 | 172 |
| 641 | 20240318 | 091400 | 379624600 | 21750 | 21750 | 21750 | 21750 | 101 |
| 642 | 20240318 | 091300 | 377427850 | 21700 | 21600 | 21700 | 21600 | 744 |
| 643 | 20240318 | 091200 | 361312450 | 21600 | 21650 | 21650 | 21600 | 363 |
| 644 | 20240318 | 091100 | 353470700 | 21650 | 21650 | 21700 | 21600 | 577 |
| 645 | 20240318 | 091000 | 340997800 | 21700 | 21700 | 21750 | 21600 | 2470 |
| 646 | 20240318 | 090900 | 287440550 | 21750 | 21800 | 21800 | 21750 | 1276 |
| 647 | 20240318 | 090800 | 259686900 | 21750 | 21750 | 21800 | 21700 | 1212 |
| 648 | 20240318 | 090700 | 233355450 | 21800 | 21750 | 21800 | 21750 | 34 |
| 649 | 20240318 | 090600 | 232615800 | 21750 | 21700 | 21750 | 21700 | 1013 |
| 650 | 20240318 | 090500 | 210602800 | 21750 | 21750 | 21750 | 21650 | 2835 |
| 651 | 20240318 | 090400 | 149091900 | 21750 | 21800 | 21800 | 21700 | 835 |
| 652 | 20240318 | 090300 | 130895450 | 21800 | 21750 | 21800 | 21700 | 1616 |
| 653 | 20240318 | 090200 | 95730150 | 21700 | 21650 | 21700 | 21650 | 574 |
| 654 | 20240318 | 090100 | 83284450 | 21650 | 21600 | 21700 | 21550 | 731 |
| 655 | 20240318 | 090000 | 67511600 | 21550 | 21650 | 21700 | 21500 | 3103 |