35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 195600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 3 | 20240308 | 195500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240308 | 195400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240308 | 195300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240308 | 195200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240308 | 195100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240308 | 195000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240308 | 194900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240308 | 194800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240308 | 194700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240308 | 194600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240308 | 194500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240308 | 194400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240308 | 194300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240308 | 194200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240308 | 194100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240308 | 194000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240308 | 193900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240308 | 193800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240308 | 193700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240308 | 193600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240308 | 193500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240308 | 193400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240308 | 193300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240308 | 193200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240308 | 193100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240308 | 193000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240308 | 192900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240308 | 192800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240308 | 192700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240308 | 192600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 33 | 20240308 | 192500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240308 | 192400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240308 | 192300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240308 | 192200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240308 | 192100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240308 | 192000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240308 | 191900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240308 | 191800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240308 | 191700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240308 | 191600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240308 | 191500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240308 | 191400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240308 | 191300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240308 | 191200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240308 | 191100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240308 | 191000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240308 | 190900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240308 | 190800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240308 | 190700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240308 | 190600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240308 | 190500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240308 | 190400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240308 | 190300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240308 | 190200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240308 | 190100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240308 | 190000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240308 | 185900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240308 | 185800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240308 | 185700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240308 | 185600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 63 | 20240308 | 185500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240308 | 185400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240308 | 185300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240308 | 185200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240308 | 185100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240308 | 185000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240308 | 184900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240308 | 184800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240308 | 184700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240308 | 184600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240308 | 184500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240308 | 184400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240308 | 184300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240308 | 184200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240308 | 184100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240308 | 184000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240308 | 183900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240308 | 183800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240308 | 183700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240308 | 183600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240308 | 183500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240308 | 183400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240308 | 183300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240308 | 183200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240308 | 183100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240308 | 183000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240308 | 182900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240308 | 182800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240308 | 182700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240308 | 182600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 93 | 20240308 | 182500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240308 | 182400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240308 | 182300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240308 | 182200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240308 | 182100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240308 | 182000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240308 | 181900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240308 | 181800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240308 | 181700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240308 | 181600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240308 | 181500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240308 | 181400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240308 | 181300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240308 | 181200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240308 | 181100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240308 | 181000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240308 | 180900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240308 | 180800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240308 | 180700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240308 | 180600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240308 | 180500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240308 | 180400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240308 | 180300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240308 | 180200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240308 | 180100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240308 | 180000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240308 | 175900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240308 | 175800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240308 | 175700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240308 | 175600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 123 | 20240308 | 175500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240308 | 175400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240308 | 175300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240308 | 175200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240308 | 175100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240308 | 175000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240308 | 174900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240308 | 174800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240308 | 174700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240308 | 174600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240308 | 174500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240308 | 174400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240308 | 174300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240308 | 174200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240308 | 174100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240308 | 174000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240308 | 173900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240308 | 173800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240308 | 173700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240308 | 173600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240308 | 173500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240308 | 173400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240308 | 173300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240308 | 173200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240308 | 173100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240308 | 173000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240308 | 172900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240308 | 172800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240308 | 172700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240308 | 172600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 153 | 20240308 | 172500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240308 | 172400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240308 | 172300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240308 | 172200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240308 | 172100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240308 | 172000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240308 | 171900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240308 | 171800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240308 | 171700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240308 | 171600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240308 | 171500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240308 | 171400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240308 | 171300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240308 | 171200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240308 | 171100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240308 | 171000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240308 | 170900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240308 | 170800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240308 | 170700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240308 | 170600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240308 | 170500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240308 | 170400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240308 | 170300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240308 | 170200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240308 | 170100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240308 | 170000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240308 | 165900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240308 | 165800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240308 | 165700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240308 | 165600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 183 | 20240308 | 165500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240308 | 165400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240308 | 165300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240308 | 165200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240308 | 165100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240308 | 165000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240308 | 164900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240308 | 164800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240308 | 164700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240308 | 164600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240308 | 164500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240308 | 164400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240308 | 164300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240308 | 164200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240308 | 164100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240308 | 164000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240308 | 163900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240308 | 163800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240308 | 163700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240308 | 163600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240308 | 163500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240308 | 163400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240308 | 163300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240308 | 163200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240308 | 163100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240308 | 163000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240308 | 162900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240308 | 162800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240308 | 162700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240308 | 162600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 213 | 20240308 | 162500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240308 | 162400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240308 | 162300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240308 | 162200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240308 | 162100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240308 | 162000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240308 | 161900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240308 | 161800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240308 | 161700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240308 | 161600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240308 | 161500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240308 | 161400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240308 | 161300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240308 | 161200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240308 | 161100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240308 | 161000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240308 | 160900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240308 | 160800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240308 | 160700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20240308 | 160600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240308 | 160500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240308 | 160400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240308 | 160300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20240308 | 160200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20240308 | 160100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240308 | 160000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240308 | 155900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240308 | 155800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240308 | 155700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240308 | 155600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 243 | 20240308 | 155500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20240308 | 155400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20240308 | 155300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20240308 | 155200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20240308 | 155100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20240308 | 155000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20240308 | 154900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20240308 | 154800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20240308 | 154700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20240308 | 154600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20240308 | 154500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20240308 | 154400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20240308 | 154300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20240308 | 154200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20240308 | 154100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20240308 | 154000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20240308 | 153900 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20240308 | 153800 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20240308 | 153700 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20240308 | 153600 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20240308 | 153500 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20240308 | 153400 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20240308 | 153300 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20240308 | 153200 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20240308 | 153100 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20240308 | 153000 | 5534041450 | 23500 | 23500 | 23500 | 23500 | 5445 |
| 269 | 20240308 | 152900 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20240308 | 152800 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20240308 | 152700 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20240308 | 152600 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 273 | 20240308 | 152500 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20240308 | 152400 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20240308 | 152300 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20240308 | 152200 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20240308 | 152100 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20240308 | 152000 | 5406083950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20240308 | 151900 | 5406083950 | 23500 | 23450 | 23500 | 23400 | 442 |
| 280 | 20240308 | 151800 | 5395717750 | 23450 | 23400 | 23450 | 23400 | 1296 |
| 281 | 20240308 | 151700 | 5365335850 | 23450 | 23450 | 23550 | 23450 | 53 |
| 282 | 20240308 | 151600 | 5364091850 | 23450 | 23450 | 23500 | 23450 | 248 |
| 283 | 20240308 | 151500 | 5358276200 | 23500 | 23500 | 23500 | 23450 | 22 |
| 284 | 20240308 | 151400 | 5357759750 | 23450 | 23500 | 23500 | 23450 | 878 |
| 285 | 20240308 | 151300 | 5337146800 | 23500 | 23500 | 23550 | 23500 | 223 |
| 286 | 20240308 | 151200 | 5331896600 | 23500 | 23550 | 23550 | 23500 | 1065 |
| 287 | 20240308 | 151100 | 5306821750 | 23550 | 23500 | 23600 | 23500 | 256 |
| 288 | 20240308 | 151000 | 5300788050 | 23550 | 23550 | 23550 | 23500 | 260 |
| 289 | 20240308 | 150900 | 5294667700 | 23550 | 23550 | 23600 | 23550 | 83 |
| 290 | 20240308 | 150800 | 5292710350 | 23600 | 23500 | 23600 | 23500 | 1067 |
| 291 | 20240308 | 150700 | 5267597350 | 23500 | 23600 | 23600 | 23500 | 3094 |
| 292 | 20240308 | 150600 | 5194798100 | 23600 | 23600 | 23600 | 23550 | 823 |
| 293 | 20240308 | 150500 | 5175403900 | 23600 | 23650 | 23650 | 23550 | 568 |
| 294 | 20240308 | 150400 | 5162003450 | 23650 | 23700 | 23700 | 23650 | 2359 |
| 295 | 20240308 | 150300 | 5106132100 | 23700 | 23550 | 23750 | 23500 | 18361 |
| 296 | 20240308 | 150200 | 4671832400 | 23550 | 23350 | 23550 | 23300 | 7636 |
| 297 | 20240308 | 150100 | 4492793050 | 23350 | 23300 | 23350 | 23300 | 332 |
| 298 | 20240308 | 150000 | 4485055950 | 23300 | 23250 | 23300 | 23250 | 53 |
| 299 | 20240308 | 145900 | 4483823600 | 23250 | 23250 | 23250 | 23250 | 116 |
| 300 | 20240308 | 145800 | 4481126600 | 23250 | 23250 | 23250 | 23250 | 506 |
| 301 | 20240308 | 145700 | 4469362100 | 23250 | 23250 | 23300 | 23250 | 60 |
| 302 | 20240308 | 145600 | 4467964600 | 23300 | 23300 | 23300 | 23300 | 95 |
| 303 | 20240308 | 145500 | 4465751100 | 23250 | 23250 | 23250 | 23250 | 5 |
| 304 | 20240308 | 145400 | 4465634850 | 23250 | 23250 | 23250 | 23250 | 354 |
| 305 | 20240308 | 145300 | 4457404350 | 23250 | 23300 | 23300 | 23250 | 15 |
| 306 | 20240308 | 145200 | 4457055150 | 23300 | 23300 | 23300 | 23300 | 9 |
| 307 | 20240308 | 145100 | 4456845450 | 23300 | 23300 | 23300 | 23300 | 3 |
| 308 | 20240308 | 145000 | 4456775550 | 23300 | 23300 | 23300 | 23300 | 151 |
| 309 | 20240308 | 144900 | 4453257250 | 23350 | 23350 | 23350 | 23350 | 65 |
| 310 | 20240308 | 144800 | 4451739500 | 23350 | 23350 | 23350 | 23350 | 11 |
| 311 | 20240308 | 144700 | 4451482650 | 23350 | 23250 | 23350 | 23250 | 12 |
| 312 | 20240308 | 144600 | 4451203550 | 23250 | 23300 | 23300 | 23250 | 21 |
| 313 | 20240308 | 144500 | 4450714300 | 23250 | 23250 | 23300 | 23250 | 70 |
| 314 | 20240308 | 144400 | 4449085300 | 23300 | 23300 | 23300 | 23300 | 11 |
| 315 | 20240308 | 144300 | 4448829000 | 23300 | 23300 | 23300 | 23300 | 50 |
| 316 | 20240308 | 144200 | 4447664000 | 23300 | 23300 | 23300 | 23300 | 11 |
| 317 | 20240308 | 144100 | 4447407700 | 23300 | 23350 | 23350 | 23300 | 742 |
| 318 | 20240308 | 144000 | 4430082250 | 23400 | 23450 | 23450 | 23400 | 1129 |
| 319 | 20240308 | 143900 | 4403661500 | 23450 | 23450 | 23450 | 23450 | 1140 |
| 320 | 20240308 | 143800 | 4376928500 | 23450 | 23450 | 23450 | 23400 | 103 |
| 321 | 20240308 | 143700 | 4374513200 | 23450 | 23450 | 23450 | 23450 | 6 |
| 322 | 20240308 | 143600 | 4374372500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 323 | 20240308 | 143500 | 4374372500 | 23400 | 23400 | 23400 | 23400 | 28 |
| 324 | 20240308 | 143400 | 4373717300 | 23400 | 23400 | 23400 | 23400 | 718 |
| 325 | 20240308 | 143300 | 4356916100 | 23350 | 23400 | 23400 | 23350 | 5 |
| 326 | 20240308 | 143200 | 4356799300 | 23350 | 23300 | 23350 | 23300 | 1282 |
| 327 | 20240308 | 143100 | 4326912200 | 23250 | 23250 | 23250 | 23250 | 3 |
| 328 | 20240308 | 143000 | 4326842450 | 23250 | 23250 | 23300 | 23250 | 610 |
| 329 | 20240308 | 142900 | 4312659900 | 23250 | 23250 | 23300 | 23250 | 109 |
| 330 | 20240308 | 142800 | 4310125600 | 23300 | 23250 | 23300 | 23250 | 11 |
| 331 | 20240308 | 142700 | 4309869800 | 23250 | 23250 | 23250 | 23250 | 150 |
| 332 | 20240308 | 142600 | 4306382300 | 23250 | 23250 | 23250 | 23250 | 36 |
| 333 | 20240308 | 142500 | 4305545300 | 23250 | 23250 | 23250 | 23250 | 134 |
| 334 | 20240308 | 142400 | 4302429800 | 23250 | 23250 | 23250 | 23250 | 203 |
| 335 | 20240308 | 142300 | 4297710050 | 23250 | 23300 | 23300 | 23250 | 507 |
| 336 | 20240308 | 142200 | 4285899500 | 23300 | 23300 | 23300 | 23300 | 551 |
| 337 | 20240308 | 142100 | 4273061200 | 23300 | 23350 | 23350 | 23300 | 77 |
| 338 | 20240308 | 142000 | 4271267050 | 23350 | 23350 | 23350 | 23350 | 6 |
| 339 | 20240308 | 141900 | 4271126950 | 23350 | 23350 | 23350 | 23350 | 1 |
| 340 | 20240308 | 141800 | 4271103600 | 23350 | 23350 | 23350 | 23350 | 30 |
| 341 | 20240308 | 141700 | 4270403100 | 23350 | 23350 | 23350 | 23350 | 2 |
| 342 | 20240308 | 141600 | 4270356400 | 23350 | 23300 | 23350 | 23300 | 11 |
| 343 | 20240308 | 141500 | 4270100050 | 23350 | 23350 | 23350 | 23350 | 1 |
| 344 | 20240308 | 141400 | 4270076700 | 23350 | 23350 | 23350 | 23350 | 6 |
| 345 | 20240308 | 141300 | 4269936600 | 23300 | 23300 | 23300 | 23300 | 2 |
| 346 | 20240308 | 141200 | 4269890000 | 23300 | 23350 | 23350 | 23300 | 109 |
| 347 | 20240308 | 141100 | 4267350200 | 23350 | 23300 | 23350 | 23300 | 2 |
| 348 | 20240308 | 141000 | 4267303550 | 23350 | 23300 | 23350 | 23300 | 95 |
| 349 | 20240308 | 140900 | 4265090000 | 23300 | 23300 | 23350 | 23300 | 616 |
| 350 | 20240308 | 140800 | 4250737100 | 23350 | 23350 | 23350 | 23350 | 2 |
| 351 | 20240308 | 140700 | 4250690400 | 23350 | 23350 | 23350 | 23350 | 4 |
| 352 | 20240308 | 140600 | 4250597000 | 23350 | 23350 | 23350 | 23350 | 38 |
| 353 | 20240308 | 140500 | 4249709700 | 23350 | 23350 | 23350 | 23350 | 57 |
| 354 | 20240308 | 140400 | 4248378750 | 23350 | 23350 | 23350 | 23350 | 43 |
| 355 | 20240308 | 140300 | 4247374700 | 23300 | 23350 | 23350 | 23300 | 231 |
| 356 | 20240308 | 140200 | 4241985850 | 23350 | 23350 | 23350 | 23350 | 501 |
| 357 | 20240308 | 140100 | 4230287500 | 23350 | 23350 | 23350 | 23350 | 50 |
| 358 | 20240308 | 140000 | 4229120000 | 23350 | 23300 | 23350 | 23300 | 261 |
| 359 | 20240308 | 135900 | 4223026150 | 23350 | 23350 | 23350 | 23350 | 12 |
| 360 | 20240308 | 135800 | 4222745950 | 23300 | 23300 | 23300 | 23300 | 0 |
| 361 | 20240308 | 135700 | 4222745950 | 23300 | 23300 | 23300 | 23300 | 108 |
| 362 | 20240308 | 135600 | 4220229550 | 23300 | 23300 | 23300 | 23150 | 630 |
| 363 | 20240308 | 135500 | 4205561200 | 23300 | 23300 | 23300 | 23300 | 500 |
| 364 | 20240308 | 135400 | 4193911200 | 23300 | 23350 | 23350 | 23300 | 100 |
| 365 | 20240308 | 135300 | 4191579950 | 23400 | 23400 | 23400 | 23400 | 25 |
| 366 | 20240308 | 135200 | 4190994950 | 23400 | 23450 | 23450 | 23400 | 768 |
| 367 | 20240308 | 135100 | 4173016500 | 23450 | 23450 | 23450 | 23450 | 91 |
| 368 | 20240308 | 135000 | 4170882550 | 23450 | 23450 | 23500 | 23450 | 117 |
| 369 | 20240308 | 134900 | 4168138850 | 23450 | 23400 | 23450 | 23400 | 67 |
| 370 | 20240308 | 134800 | 4166567950 | 23400 | 23400 | 23400 | 23400 | 22 |
| 371 | 20240308 | 134700 | 4166053150 | 23450 | 23450 | 23450 | 23450 | 277 |
| 372 | 20240308 | 134600 | 4159557500 | 23450 | 23500 | 23500 | 23400 | 1440 |
| 373 | 20240308 | 134500 | 4125777700 | 23500 | 23500 | 23500 | 23450 | 708 |
| 374 | 20240308 | 134400 | 4109160700 | 23500 | 23500 | 23550 | 23450 | 3105 |
| 375 | 20240308 | 134300 | 4036185400 | 23500 | 23500 | 23500 | 23500 | 276 |
| 376 | 20240308 | 134200 | 4029699400 | 23500 | 23500 | 23550 | 23500 | 1172 |
| 377 | 20240308 | 134100 | 4002128950 | 23550 | 23450 | 23550 | 23450 | 5585 |
| 378 | 20240308 | 134000 | 3870948950 | 23450 | 23450 | 23450 | 23400 | 126 |
| 379 | 20240308 | 133900 | 3867995900 | 23400 | 23400 | 23400 | 23400 | 19 |
| 380 | 20240308 | 133800 | 3867551300 | 23450 | 23300 | 23450 | 23300 | 1367 |
| 381 | 20240308 | 133700 | 3835611650 | 23300 | 23250 | 23300 | 23250 | 302 |
| 382 | 20240308 | 133600 | 3828575400 | 23250 | 23250 | 23250 | 23250 | 141 |
| 383 | 20240308 | 133500 | 3825297150 | 23250 | 23250 | 23250 | 23200 | 22 |
| 384 | 20240308 | 133400 | 3824785700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 385 | 20240308 | 133300 | 3824785700 | 23250 | 23300 | 23300 | 23250 | 6 |
| 386 | 20240308 | 133200 | 3824646150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 387 | 20240308 | 133100 | 3824646150 | 23300 | 23300 | 23300 | 23300 | 1 |
| 388 | 20240308 | 133000 | 3824622850 | 23250 | 23250 | 23250 | 23250 | 85 |
| 389 | 20240308 | 132900 | 3822646600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 390 | 20240308 | 132800 | 3822646600 | 23200 | 23200 | 23200 | 23200 | 1 |
| 391 | 20240308 | 132700 | 3822623400 | 23200 | 23100 | 23200 | 23100 | 1630 |
| 392 | 20240308 | 132600 | 3784969300 | 23100 | 23200 | 23200 | 23100 | 3109 |
| 393 | 20240308 | 132500 | 3713029900 | 23200 | 23250 | 23250 | 23200 | 493 |
| 394 | 20240308 | 132400 | 3701568850 | 23250 | 23250 | 23250 | 23250 | 194 |
| 395 | 20240308 | 132300 | 3697058350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 396 | 20240308 | 132200 | 3697058350 | 23300 | 23300 | 23300 | 23300 | 1 |
| 397 | 20240308 | 132100 | 3697035050 | 23300 | 23300 | 23300 | 23300 | 416 |
| 398 | 20240308 | 132000 | 3687342250 | 23300 | 23350 | 23350 | 23300 | 279 |
| 399 | 20240308 | 131900 | 3680840600 | 23300 | 23400 | 23400 | 23300 | 28 |
| 400 | 20240308 | 131800 | 3680186850 | 23400 | 23350 | 23400 | 23300 | 3351 |
| 401 | 20240308 | 131700 | 3601868650 | 23350 | 23300 | 23350 | 23300 | 140 |
| 402 | 20240308 | 131600 | 3598604650 | 23300 | 23200 | 23300 | 23200 | 1202 |
| 403 | 20240308 | 131500 | 3570598150 | 23300 | 23250 | 23300 | 23250 | 20 |
| 404 | 20240308 | 131400 | 3570132200 | 23300 | 23300 | 23300 | 23300 | 1 |
| 405 | 20240308 | 131300 | 3570108900 | 23250 | 23250 | 23250 | 23250 | 38 |
| 406 | 20240308 | 131200 | 3569225400 | 23250 | 23200 | 23250 | 23200 | 2232 |
| 407 | 20240308 | 131100 | 3517363900 | 23200 | 23200 | 23200 | 23200 | 11 |
| 408 | 20240308 | 131000 | 3517108700 | 23150 | 23200 | 23200 | 23150 | 100 |
| 409 | 20240308 | 130900 | 3514792800 | 23150 | 23150 | 23150 | 23150 | 24 |
| 410 | 20240308 | 130800 | 3514237200 | 23200 | 23200 | 23200 | 23200 | 1 |
| 411 | 20240308 | 130700 | 3514214000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 412 | 20240308 | 130600 | 3514214000 | 23200 | 23150 | 23200 | 23150 | 23 |
| 413 | 20240308 | 130500 | 3513681450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 414 | 20240308 | 130400 | 3513681450 | 23150 | 23150 | 23150 | 23150 | 40 |
| 415 | 20240308 | 130300 | 3512755450 | 23150 | 23150 | 23150 | 23150 | 209 |
| 416 | 20240308 | 130200 | 3507917100 | 23150 | 23150 | 23150 | 23150 | 219 |
| 417 | 20240308 | 130100 | 3502847250 | 23200 | 23200 | 23200 | 23200 | 50 |
| 418 | 20240308 | 130000 | 3501687250 | 23200 | 23200 | 23200 | 23150 | 3 |
| 419 | 20240308 | 125900 | 3501617700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 420 | 20240308 | 125800 | 3501617700 | 23150 | 23150 | 23150 | 23150 | 220 |
| 421 | 20240308 | 125700 | 3496524700 | 23150 | 23150 | 23150 | 23150 | 41 |
| 422 | 20240308 | 125600 | 3495575550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 423 | 20240308 | 125500 | 3495575550 | 23100 | 23100 | 23150 | 23100 | 21 |
| 424 | 20240308 | 125400 | 3495090400 | 23100 | 23100 | 23100 | 23100 | 52 |
| 425 | 20240308 | 125300 | 3493889200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 426 | 20240308 | 125200 | 3493889200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 427 | 20240308 | 125100 | 3493866050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 428 | 20240308 | 125000 | 3493866050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 429 | 20240308 | 124900 | 3493866050 | 23150 | 23150 | 23200 | 23150 | 30 |
| 430 | 20240308 | 124800 | 3493171250 | 23100 | 23150 | 23150 | 23100 | 143 |
| 431 | 20240308 | 124700 | 3489861500 | 23200 | 23200 | 23200 | 23200 | 3 |
| 432 | 20240308 | 124600 | 3489791900 | 23200 | 23200 | 23200 | 23200 | 33 |
| 433 | 20240308 | 124500 | 3489026300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 434 | 20240308 | 124400 | 3489026300 | 23200 | 23150 | 23200 | 23150 | 46 |
| 435 | 20240308 | 124300 | 3487960700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 436 | 20240308 | 124200 | 3487960700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 437 | 20240308 | 124100 | 3487960700 | 23200 | 23100 | 23200 | 23100 | 81 |
| 438 | 20240308 | 124000 | 3486087200 | 23200 | 23200 | 23200 | 23100 | 521 |
| 439 | 20240308 | 123900 | 3474030000 | 23150 | 23150 | 23150 | 23150 | 35 |
| 440 | 20240308 | 123800 | 3473219750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 441 | 20240308 | 123700 | 3473219750 | 23150 | 23200 | 23200 | 23150 | 56 |
| 442 | 20240308 | 123600 | 3471920850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 443 | 20240308 | 123500 | 3471920850 | 23200 | 23200 | 23200 | 23200 | 51 |
| 444 | 20240308 | 123400 | 3470737650 | 23200 | 23150 | 23200 | 23100 | 58 |
| 445 | 20240308 | 123300 | 3469394950 | 23100 | 23100 | 23100 | 23100 | 40 |
| 446 | 20240308 | 123200 | 3468470950 | 23150 | 23150 | 23200 | 23150 | 69 |
| 447 | 20240308 | 123100 | 3466873400 | 23150 | 23150 | 23150 | 23150 | 50 |
| 448 | 20240308 | 123000 | 3465715900 | 23100 | 23100 | 23200 | 23100 | 9 |
| 449 | 20240308 | 122900 | 3465507500 | 23200 | 23100 | 23200 | 23100 | 89 |
| 450 | 20240308 | 122800 | 3463443000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 451 | 20240308 | 122700 | 3463443000 | 23100 | 23150 | 23150 | 23100 | 17 |
| 452 | 20240308 | 122600 | 3463049500 | 23150 | 23150 | 23150 | 23150 | 100 |
| 453 | 20240308 | 122500 | 3460734500 | 23150 | 23150 | 23150 | 23150 | 162 |
| 454 | 20240308 | 122400 | 3456984200 | 23200 | 23150 | 23200 | 23150 | 356 |
| 455 | 20240308 | 122300 | 3448736200 | 23100 | 23050 | 23100 | 23050 | 327 |
| 456 | 20240308 | 122200 | 3441182700 | 23100 | 23100 | 23100 | 23100 | 14 |
| 457 | 20240308 | 122100 | 3440859300 | 23100 | 23050 | 23100 | 23050 | 218 |
| 458 | 20240308 | 122000 | 3435833500 | 23050 | 23100 | 23100 | 23050 | 106 |
| 459 | 20240308 | 121900 | 3433390150 | 23100 | 23100 | 23100 | 23100 | 85 |
| 460 | 20240308 | 121800 | 3431426650 | 23100 | 23100 | 23100 | 23100 | 8 |
| 461 | 20240308 | 121700 | 3431241850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 462 | 20240308 | 121600 | 3431241850 | 23150 | 23100 | 23150 | 23050 | 794 |
| 463 | 20240308 | 121500 | 3412926850 | 23150 | 23150 | 23150 | 23150 | 18 |
| 464 | 20240308 | 121400 | 3412510150 | 23050 | 23100 | 23150 | 23050 | 21 |
| 465 | 20240308 | 121300 | 3412024600 | 23100 | 23100 | 23100 | 23100 | 100 |
| 466 | 20240308 | 121200 | 3409714600 | 23100 | 23150 | 23150 | 23100 | 13 |
| 467 | 20240308 | 121100 | 3409413900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 468 | 20240308 | 121000 | 3409413900 | 23150 | 23100 | 23150 | 23100 | 118 |
| 469 | 20240308 | 120900 | 3406687200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 470 | 20240308 | 120800 | 3406687200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 471 | 20240308 | 120700 | 3406664050 | 23050 | 23100 | 23100 | 23050 | 25 |
| 472 | 20240308 | 120600 | 3406086850 | 23150 | 23100 | 23150 | 23100 | 181 |
| 473 | 20240308 | 120500 | 3401900750 | 23100 | 23100 | 23100 | 23100 | 1 |
| 474 | 20240308 | 120400 | 3401877650 | 23050 | 23050 | 23050 | 23050 | 45 |
| 475 | 20240308 | 120300 | 3400840400 | 23100 | 23100 | 23100 | 23100 | 11 |
| 476 | 20240308 | 120200 | 3400586300 | 23150 | 23150 | 23150 | 23150 | 1 |
| 477 | 20240308 | 120100 | 3400563150 | 23100 | 23100 | 23100 | 23100 | 10 |
| 478 | 20240308 | 120000 | 3400332150 | 23100 | 23100 | 23100 | 23100 | 101 |
| 479 | 20240308 | 115900 | 3397999050 | 23150 | 23150 | 23150 | 23000 | 813 |
| 480 | 20240308 | 115800 | 3379230950 | 23150 | 23150 | 23150 | 23150 | 10 |
| 481 | 20240308 | 115700 | 3378999450 | 23150 | 23150 | 23150 | 23150 | 5 |
| 482 | 20240308 | 115600 | 3378883700 | 23200 | 23200 | 23200 | 23200 | 3 |
| 483 | 20240308 | 115500 | 3378814100 | 23200 | 23150 | 23200 | 23150 | 13 |
| 484 | 20240308 | 115400 | 3378513100 | 23150 | 23150 | 23200 | 23150 | 8 |
| 485 | 20240308 | 115300 | 3378327850 | 23200 | 23200 | 23200 | 23200 | 193 |
| 486 | 20240308 | 115200 | 3373850250 | 23200 | 23150 | 23200 | 23000 | 9145 |
| 487 | 20240308 | 115100 | 3163142900 | 23150 | 23200 | 23200 | 23150 | 104 |
| 488 | 20240308 | 115000 | 3160730850 | 23200 | 23200 | 23200 | 23200 | 1 |
| 489 | 20240308 | 114900 | 3160707650 | 23200 | 23200 | 23200 | 23200 | 1 |
| 490 | 20240308 | 114800 | 3160684450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 491 | 20240308 | 114700 | 3160684450 | 23200 | 23200 | 23250 | 23200 | 102 |
| 492 | 20240308 | 114600 | 3158317950 | 23150 | 23150 | 23150 | 23150 | 500 |
| 493 | 20240308 | 114500 | 3146742950 | 23150 | 23150 | 23200 | 23150 | 120 |
| 494 | 20240308 | 114400 | 3143962600 | 23150 | 23150 | 23150 | 23150 | 490 |
| 495 | 20240308 | 114300 | 3132619100 | 23200 | 23350 | 23350 | 23200 | 1614 |
| 496 | 20240308 | 114200 | 3095168500 | 23250 | 23300 | 23350 | 23250 | 91 |
| 497 | 20240308 | 114100 | 3093052300 | 23300 | 23300 | 23300 | 23300 | 33 |
| 498 | 20240308 | 114000 | 3092283400 | 23300 | 23300 | 23300 | 23300 | 20 |
| 499 | 20240308 | 113900 | 3091817400 | 23350 | 23350 | 23350 | 23350 | 216 |
| 500 | 20240308 | 113800 | 3086773800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 501 | 20240308 | 113700 | 3086773800 | 23400 | 23400 | 23400 | 23400 | 60 |
| 502 | 20240308 | 113600 | 3085369800 | 23400 | 23300 | 23400 | 23200 | 1589 |
| 503 | 20240308 | 113500 | 3048326400 | 23300 | 23300 | 23350 | 23300 | 550 |
| 504 | 20240308 | 113400 | 3035485900 | 23300 | 23300 | 23300 | 23300 | 195 |
| 505 | 20240308 | 113300 | 3030942400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 506 | 20240308 | 113200 | 3030942400 | 23300 | 23250 | 23300 | 23250 | 10 |
| 507 | 20240308 | 113100 | 3030709450 | 23300 | 23250 | 23300 | 23250 | 11 |
| 508 | 20240308 | 113000 | 3030453200 | 23300 | 23250 | 23300 | 23250 | 16 |
| 509 | 20240308 | 112900 | 3030080700 | 23250 | 23300 | 23300 | 23250 | 16 |
| 510 | 20240308 | 112800 | 3029708650 | 23300 | 23300 | 23300 | 23300 | 61 |
| 511 | 20240308 | 112700 | 3028287350 | 23300 | 23350 | 23350 | 23300 | 75 |
| 512 | 20240308 | 112600 | 3026536650 | 23400 | 23250 | 23400 | 23250 | 729 |
| 513 | 20240308 | 112500 | 3009511100 | 23250 | 23350 | 23350 | 23250 | 114 |
| 514 | 20240308 | 112400 | 3006858850 | 23300 | 23300 | 23300 | 23300 | 169 |
| 515 | 20240308 | 112300 | 3002921150 | 23300 | 23350 | 23350 | 23300 | 58 |
| 516 | 20240308 | 112200 | 3001567100 | 23350 | 23350 | 23350 | 23300 | 55 |
| 517 | 20240308 | 112100 | 3000284800 | 23350 | 23400 | 23450 | 23350 | 782 |
| 518 | 20240308 | 112000 | 2981988300 | 23400 | 23400 | 23400 | 23400 | 185 |
| 519 | 20240308 | 111900 | 2977659300 | 23400 | 23500 | 23500 | 23400 | 60 |
| 520 | 20240308 | 111800 | 2976252650 | 23500 | 23500 | 23550 | 23500 | 848 |
| 521 | 20240308 | 111700 | 2956318300 | 23550 | 23500 | 23550 | 23400 | 1041 |
| 522 | 20240308 | 111600 | 2931830550 | 23550 | 23500 | 23550 | 23500 | 554 |
| 523 | 20240308 | 111500 | 2918800600 | 23550 | 23400 | 23550 | 23400 | 11016 |
| 524 | 20240308 | 111400 | 2660087350 | 23400 | 23350 | 23400 | 23350 | 212 |
| 525 | 20240308 | 111300 | 2655136650 | 23350 | 23350 | 23400 | 23350 | 68 |
| 526 | 20240308 | 111200 | 2653546550 | 23350 | 23350 | 23400 | 23350 | 89 |
| 527 | 20240308 | 111100 | 2651468300 | 23350 | 23350 | 23400 | 23350 | 15 |
| 528 | 20240308 | 111000 | 2651117600 | 23400 | 23400 | 23450 | 23350 | 1518 |
| 529 | 20240308 | 110900 | 2615592450 | 23350 | 23300 | 23350 | 23300 | 273 |
| 530 | 20240308 | 110800 | 2609218150 | 23300 | 23300 | 23350 | 23300 | 61 |
| 531 | 20240308 | 110700 | 2607794650 | 23350 | 23350 | 23350 | 23350 | 14 |
| 532 | 20240308 | 110600 | 2607467750 | 23350 | 23300 | 23350 | 23300 | 24 |
| 533 | 20240308 | 110500 | 2606908500 | 23300 | 23300 | 23300 | 23300 | 6 |
| 534 | 20240308 | 110400 | 2606768700 | 23300 | 23350 | 23350 | 23300 | 262 |
| 535 | 20240308 | 110300 | 2600651300 | 23350 | 23400 | 23400 | 23350 | 231 |
| 536 | 20240308 | 110200 | 2595246250 | 23400 | 23400 | 23450 | 23350 | 796 |
| 537 | 20240308 | 110100 | 2576619850 | 23400 | 23300 | 23400 | 23300 | 3345 |
| 538 | 20240308 | 110000 | 2498411400 | 23300 | 23200 | 23300 | 23200 | 1671 |
| 539 | 20240308 | 105900 | 2459487350 | 23250 | 23150 | 23250 | 23150 | 737 |
| 540 | 20240308 | 105800 | 2442368600 | 23150 | 23100 | 23150 | 23100 | 79 |
| 541 | 20240308 | 105700 | 2440541350 | 23100 | 23050 | 23100 | 23050 | 206 |
| 542 | 20240308 | 105600 | 2435783550 | 23050 | 23100 | 23100 | 23050 | 12 |
| 543 | 20240308 | 105500 | 2435506650 | 23100 | 23050 | 23100 | 23050 | 53 |
| 544 | 20240308 | 105400 | 2434283350 | 23050 | 23050 | 23050 | 23050 | 58 |
| 545 | 20240308 | 105300 | 2432946450 | 23050 | 23000 | 23050 | 23000 | 44 |
| 546 | 20240308 | 105200 | 2431932600 | 23050 | 23050 | 23050 | 23050 | 167 |
| 547 | 20240308 | 105100 | 2428083250 | 23050 | 23050 | 23050 | 23050 | 13 |
| 548 | 20240308 | 105000 | 2427783600 | 23050 | 23050 | 23050 | 23050 | 19 |
| 549 | 20240308 | 104900 | 2427345650 | 23050 | 23100 | 23100 | 23050 | 16 |
| 550 | 20240308 | 104800 | 2426976700 | 23050 | 23100 | 23100 | 23050 | 31 |
| 551 | 20240308 | 104700 | 2426261950 | 23100 | 23100 | 23100 | 23050 | 250 |
| 552 | 20240308 | 104600 | 2420498600 | 23100 | 23150 | 23150 | 23100 | 1190 |
| 553 | 20240308 | 104500 | 2392951650 | 23150 | 23100 | 23150 | 23100 | 118 |
| 554 | 20240308 | 104400 | 2390220000 | 23050 | 23150 | 23150 | 23050 | 19 |
| 555 | 20240308 | 104300 | 2389781150 | 23250 | 23100 | 23250 | 23100 | 872 |
| 556 | 20240308 | 104200 | 2369557400 | 23050 | 23050 | 23100 | 23050 | 123 |
| 557 | 20240308 | 104100 | 2366720700 | 23100 | 23100 | 23100 | 23050 | 14 |
| 558 | 20240308 | 104000 | 2366397450 | 23100 | 23100 | 23150 | 23100 | 57 |
| 559 | 20240308 | 103900 | 2365080600 | 23100 | 23100 | 23150 | 23100 | 25 |
| 560 | 20240308 | 103800 | 2364502600 | 23100 | 23100 | 23150 | 23100 | 238 |
| 561 | 20240308 | 103700 | 2359004700 | 23100 | 23100 | 23100 | 23100 | 12 |
| 562 | 20240308 | 103600 | 2358727500 | 23100 | 23100 | 23150 | 23100 | 36 |
| 563 | 20240308 | 103500 | 2357895800 | 23100 | 23150 | 23150 | 23100 | 748 |
| 564 | 20240308 | 103400 | 2340616950 | 23100 | 23150 | 23150 | 23100 | 16 |
| 565 | 20240308 | 103300 | 2340246950 | 23150 | 23150 | 23150 | 23150 | 52 |
| 566 | 20240308 | 103200 | 2339043150 | 23150 | 23200 | 23200 | 23150 | 52 |
| 567 | 20240308 | 103100 | 2337839200 | 23150 | 23200 | 23200 | 23150 | 31 |
| 568 | 20240308 | 103000 | 2337121350 | 23200 | 23200 | 23200 | 23150 | 84 |
| 569 | 20240308 | 102900 | 2335172900 | 23150 | 23150 | 23150 | 23150 | 292 |
| 570 | 20240308 | 102800 | 2328413100 | 23200 | 23250 | 23250 | 23200 | 1092 |
| 571 | 20240308 | 102700 | 2303040950 | 23200 | 23250 | 23300 | 23200 | 2025 |
| 572 | 20240308 | 102600 | 2255947800 | 23250 | 23150 | 23250 | 23150 | 615 |
| 573 | 20240308 | 102500 | 2241670150 | 23150 | 23100 | 23200 | 23100 | 369 |
| 574 | 20240308 | 102400 | 2233123900 | 23100 | 23100 | 23100 | 23100 | 30 |
| 575 | 20240308 | 102300 | 2232430900 | 23100 | 23150 | 23200 | 23100 | 178 |
| 576 | 20240308 | 102200 | 2228310450 | 23150 | 23150 | 23200 | 23150 | 43 |
| 577 | 20240308 | 102100 | 2227313300 | 23150 | 23150 | 23150 | 23150 | 15 |
| 578 | 20240308 | 102000 | 2226966050 | 23100 | 23150 | 23150 | 23100 | 66 |
| 579 | 20240308 | 101900 | 2225438700 | 23150 | 23150 | 23150 | 23100 | 206 |
| 580 | 20240308 | 101800 | 2220670150 | 23100 | 23150 | 23150 | 23100 | 50 |
| 581 | 20240308 | 101700 | 2219513000 | 23100 | 23100 | 23150 | 23100 | 830 |
| 582 | 20240308 | 101600 | 2200305750 | 23100 | 23050 | 23150 | 23050 | 2025 |
| 583 | 20240308 | 101500 | 2153542400 | 23050 | 23050 | 23050 | 23050 | 592 |
| 584 | 20240308 | 101400 | 2139896800 | 23050 | 23050 | 23050 | 23000 | 44 |
| 585 | 20240308 | 101300 | 2138882950 | 23000 | 23000 | 23000 | 22950 | 89 |
| 586 | 20240308 | 101200 | 2136838350 | 23000 | 23000 | 23000 | 23000 | 141 |
| 587 | 20240308 | 101100 | 2133595350 | 23000 | 23050 | 23050 | 23000 | 125 |
| 588 | 20240308 | 101000 | 2130718950 | 23000 | 23000 | 23050 | 23000 | 382 |
| 589 | 20240308 | 100900 | 2121932900 | 23000 | 23000 | 23000 | 23000 | 18 |
| 590 | 20240308 | 100800 | 2121518900 | 23000 | 23000 | 23000 | 23000 | 119 |
| 591 | 20240308 | 100700 | 2118781900 | 23000 | 23000 | 23000 | 23000 | 50 |
| 592 | 20240308 | 100600 | 2117631900 | 23000 | 23000 | 23000 | 22950 | 253 |
| 593 | 20240308 | 100500 | 2111813050 | 22950 | 23000 | 23000 | 22950 | 231 |
| 594 | 20240308 | 100400 | 2106511550 | 22950 | 22950 | 22950 | 22950 | 65 |
| 595 | 20240308 | 100300 | 2105019800 | 22950 | 22950 | 23000 | 22950 | 36 |
| 596 | 20240308 | 100200 | 2104193550 | 22950 | 22950 | 22950 | 22950 | 7 |
| 597 | 20240308 | 100100 | 2104032900 | 23000 | 23050 | 23050 | 23000 | 766 |
| 598 | 20240308 | 100000 | 2086414850 | 23000 | 23000 | 23000 | 23000 | 7 |
| 599 | 20240308 | 095900 | 2086253850 | 23000 | 23000 | 23050 | 23000 | 270 |
| 600 | 20240308 | 095800 | 2080043650 | 23000 | 23050 | 23050 | 23000 | 75 |
| 601 | 20240308 | 095700 | 2078316150 | 23050 | 23000 | 23050 | 23000 | 226 |
| 602 | 20240308 | 095600 | 2073107150 | 23050 | 23000 | 23050 | 23000 | 27 |
| 603 | 20240308 | 095500 | 2072485650 | 23050 | 23050 | 23050 | 23050 | 5 |
| 604 | 20240308 | 095400 | 2072370400 | 23050 | 23100 | 23100 | 23050 | 303 |
| 605 | 20240308 | 095300 | 2065386200 | 23100 | 23100 | 23150 | 23100 | 463 |
| 606 | 20240308 | 095200 | 2054690850 | 23100 | 23100 | 23100 | 23100 | 389 |
| 607 | 20240308 | 095100 | 2045704950 | 23150 | 23150 | 23150 | 23100 | 137 |
| 608 | 20240308 | 095000 | 2042535900 | 23150 | 22950 | 23150 | 22950 | 3253 |
| 609 | 20240308 | 094900 | 1967542400 | 23000 | 22950 | 23000 | 22950 | 338 |
| 610 | 20240308 | 094800 | 1959776400 | 22950 | 22950 | 23000 | 22950 | 1098 |
| 611 | 20240308 | 094700 | 1934574500 | 22950 | 22950 | 22950 | 22900 | 101 |
| 612 | 20240308 | 094600 | 1932256600 | 22950 | 22950 | 22950 | 22950 | 584 |
| 613 | 20240308 | 094500 | 1918853800 | 22950 | 22950 | 22950 | 22950 | 137 |
| 614 | 20240308 | 094400 | 1915709650 | 22950 | 23000 | 23000 | 22950 | 813 |
| 615 | 20240308 | 094300 | 1897012200 | 23000 | 23050 | 23050 | 23000 | 486 |
| 616 | 20240308 | 094200 | 1885833950 | 23050 | 23050 | 23100 | 23000 | 316 |
| 617 | 20240308 | 094100 | 1878552950 | 23050 | 23000 | 23050 | 22950 | 1721 |
| 618 | 20240308 | 094000 | 1838973950 | 23050 | 23000 | 23050 | 22950 | 2360 |
| 619 | 20240308 | 093900 | 1784746350 | 23000 | 23100 | 23150 | 23000 | 779 |
| 620 | 20240308 | 093800 | 1766804000 | 23100 | 23100 | 23150 | 23000 | 2822 |
| 621 | 20240308 | 093700 | 1701820800 | 23100 | 23150 | 23200 | 23000 | 3734 |
| 622 | 20240308 | 093600 | 1615593750 | 23250 | 23200 | 23250 | 23200 | 667 |
| 623 | 20240308 | 093500 | 1600108800 | 23200 | 23350 | 23350 | 23200 | 2270 |
| 624 | 20240308 | 093400 | 1547235950 | 23400 | 23400 | 23400 | 23350 | 793 |
| 625 | 20240308 | 093300 | 1528716450 | 23400 | 23400 | 23450 | 23350 | 2536 |
| 626 | 20240308 | 093200 | 1469334250 | 23400 | 23400 | 23500 | 23400 | 3142 |
| 627 | 20240308 | 093100 | 1395674100 | 23400 | 23250 | 23450 | 23200 | 5100 |
| 628 | 20240308 | 093000 | 1276726850 | 23250 | 23150 | 23300 | 23150 | 4133 |
| 629 | 20240308 | 092900 | 1180715500 | 23150 | 23200 | 23200 | 23150 | 828 |
| 630 | 20240308 | 092800 | 1161507550 | 23200 | 23050 | 23250 | 23050 | 2730 |
| 631 | 20240308 | 092700 | 1098178550 | 23100 | 23200 | 23350 | 23050 | 5147 |
| 632 | 20240308 | 092600 | 978340900 | 23200 | 23050 | 23300 | 23000 | 8955 |
| 633 | 20240308 | 092500 | 770690300 | 23050 | 23150 | 23200 | 23000 | 1786 |
| 634 | 20240308 | 092400 | 729430700 | 23150 | 22800 | 23150 | 22800 | 7865 |
| 635 | 20240308 | 092300 | 548750750 | 22700 | 22700 | 22750 | 22700 | 1187 |
| 636 | 20240308 | 092200 | 521775200 | 22700 | 22600 | 22700 | 22600 | 15 |
| 637 | 20240308 | 092100 | 521435100 | 22600 | 22750 | 22750 | 22600 | 1316 |
| 638 | 20240308 | 092000 | 491669150 | 22700 | 22650 | 22750 | 22650 | 1073 |
| 639 | 20240308 | 091900 | 467309600 | 22650 | 22550 | 22700 | 22550 | 1143 |
| 640 | 20240308 | 091800 | 441454650 | 22550 | 22500 | 22550 | 22500 | 2932 |
| 641 | 20240308 | 091700 | 375399850 | 22500 | 22350 | 22500 | 22350 | 3093 |
| 642 | 20240308 | 091600 | 305868750 | 22250 | 22250 | 22350 | 22250 | 1168 |
| 643 | 20240308 | 091500 | 279833800 | 22250 | 22250 | 22250 | 22250 | 37 |
| 644 | 20240308 | 091400 | 279010550 | 22250 | 22300 | 22300 | 22250 | 206 |
| 645 | 20240308 | 091300 | 274418250 | 22300 | 22300 | 22300 | 22300 | 1 |
| 646 | 20240308 | 091200 | 274395950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 647 | 20240308 | 091100 | 274395950 | 22300 | 22350 | 22350 | 22300 | 1234 |
| 648 | 20240308 | 091000 | 246819050 | 22350 | 22350 | 22350 | 22350 | 3 |
| 649 | 20240308 | 090900 | 246752000 | 22350 | 22350 | 22350 | 22350 | 39 |
| 650 | 20240308 | 090800 | 245880350 | 22350 | 22450 | 22450 | 22350 | 23 |
| 651 | 20240308 | 090700 | 245366100 | 22500 | 22450 | 22550 | 22400 | 929 |
| 652 | 20240308 | 090600 | 224521950 | 22450 | 22300 | 22450 | 22300 | 1116 |
| 653 | 20240308 | 090500 | 199586050 | 22300 | 22300 | 22300 | 22250 | 279 |
| 654 | 20240308 | 090400 | 193364400 | 22400 | 22250 | 22400 | 22250 | 3489 |
| 655 | 20240308 | 090300 | 115632550 | 22200 | 22250 | 22300 | 22200 | 2319 |
| 656 | 20240308 | 090200 | 64034950 | 22150 | 22400 | 22400 | 22150 | 54 |
| 657 | 20240308 | 090100 | 62833850 | 22550 | 22450 | 22550 | 22450 | 592 |
| 658 | 20240308 | 090000 | 49500100 | 22500 | 21950 | 22500 | 21950 | 2240 |