36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 201400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 3 | 20240313 | 201300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240313 | 201200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240313 | 201100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240313 | 201000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240313 | 200900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240313 | 200800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240313 | 200700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240313 | 200600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240313 | 200500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240313 | 200400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240313 | 200300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240313 | 200200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240313 | 200100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240313 | 200000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240313 | 195900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240313 | 195800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240313 | 195700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240313 | 195600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240313 | 195500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240313 | 195400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240313 | 195300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240313 | 195200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240313 | 195100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240313 | 195000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240313 | 194900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240313 | 194800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240313 | 194700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240313 | 194600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240313 | 194500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240313 | 194400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 33 | 20240313 | 194300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240313 | 194200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240313 | 194100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240313 | 194000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240313 | 193900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240313 | 193800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240313 | 193700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240313 | 193600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240313 | 193500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240313 | 193400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240313 | 193300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240313 | 193200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240313 | 193100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240313 | 193000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240313 | 192900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240313 | 192800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240313 | 192700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240313 | 192600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240313 | 192500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240313 | 192400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240313 | 192300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240313 | 192200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240313 | 192100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240313 | 192000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240313 | 191900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240313 | 191800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240313 | 191700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240313 | 191600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240313 | 191500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240313 | 191400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 63 | 20240313 | 191300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240313 | 191200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240313 | 191100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240313 | 191000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240313 | 190900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240313 | 190800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240313 | 190700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240313 | 190600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240313 | 190500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240313 | 190400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240313 | 190300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240313 | 190200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240313 | 190100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240313 | 190000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240313 | 185900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240313 | 185800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240313 | 185700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240313 | 185600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240313 | 185500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240313 | 185400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240313 | 185300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240313 | 185200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240313 | 185100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240313 | 185000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240313 | 184900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240313 | 184800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240313 | 184700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240313 | 184600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240313 | 184500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240313 | 184400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 93 | 20240313 | 184300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240313 | 184200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240313 | 184100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240313 | 184000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240313 | 183900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240313 | 183800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240313 | 183700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240313 | 183600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240313 | 183500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240313 | 183400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240313 | 183300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240313 | 183200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240313 | 183100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240313 | 183000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240313 | 182900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240313 | 182800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240313 | 182700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240313 | 182600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240313 | 182500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240313 | 182400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240313 | 182300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240313 | 182200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240313 | 182100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240313 | 182000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240313 | 181900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240313 | 181800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240313 | 181700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240313 | 181600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240313 | 181500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240313 | 181400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 123 | 20240313 | 181300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240313 | 181200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240313 | 181100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240313 | 181000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240313 | 180900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240313 | 180800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240313 | 180700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240313 | 180600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240313 | 180500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240313 | 180400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240313 | 180300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240313 | 180200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240313 | 180100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240313 | 180000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240313 | 175900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240313 | 175800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240313 | 175700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240313 | 175600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240313 | 175500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240313 | 175400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240313 | 175300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240313 | 175200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240313 | 175100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240313 | 175000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240313 | 174900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240313 | 174800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240313 | 174700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240313 | 174600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240313 | 174500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240313 | 174400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 153 | 20240313 | 174300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240313 | 174200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240313 | 174100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240313 | 174000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240313 | 173900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240313 | 173800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240313 | 173700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240313 | 173600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240313 | 173500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240313 | 173400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240313 | 173300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240313 | 173200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240313 | 173100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240313 | 173000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240313 | 172900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240313 | 172800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240313 | 172700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240313 | 172600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240313 | 172500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240313 | 172400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240313 | 172300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240313 | 172200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240313 | 172100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240313 | 172000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240313 | 171900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240313 | 171800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240313 | 171700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240313 | 171600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240313 | 171500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240313 | 171400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 183 | 20240313 | 171300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240313 | 171200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240313 | 171100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240313 | 171000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240313 | 170900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240313 | 170800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240313 | 170700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240313 | 170600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240313 | 170500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240313 | 170400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240313 | 170300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240313 | 170200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240313 | 170100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240313 | 170000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240313 | 165900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240313 | 165800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240313 | 165700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240313 | 165600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240313 | 165500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240313 | 165400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240313 | 165300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240313 | 165200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240313 | 165100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240313 | 165000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240313 | 164900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240313 | 164800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240313 | 164700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240313 | 164600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240313 | 164500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240313 | 164400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 213 | 20240313 | 164300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240313 | 164200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240313 | 164100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240313 | 164000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240313 | 163900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240313 | 163800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240313 | 163700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240313 | 163600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240313 | 163500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240313 | 163400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240313 | 163300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240313 | 163200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240313 | 163100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240313 | 163000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240313 | 162900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240313 | 162800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240313 | 162700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240313 | 162600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240313 | 162500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240313 | 162400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240313 | 162300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240313 | 162200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240313 | 162100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240313 | 162000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240313 | 161900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240313 | 161800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20240313 | 161700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20240313 | 161600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20240313 | 161500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20240313 | 161400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 243 | 20240313 | 161300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20240313 | 161200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20240313 | 161100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20240313 | 161000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20240313 | 160900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20240313 | 160800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20240313 | 160700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20240313 | 160600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20240313 | 160500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20240313 | 160400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20240313 | 160300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20240313 | 160200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20240313 | 160100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20240313 | 160000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20240313 | 155900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20240313 | 155800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20240313 | 155700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20240313 | 155600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20240313 | 155500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20240313 | 155400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20240313 | 155300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20240313 | 155200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20240313 | 155100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20240313 | 155000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20240313 | 154900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20240313 | 154800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20240313 | 154700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20240313 | 154600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20240313 | 154500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20240313 | 154400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 273 | 20240313 | 154300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20240313 | 154200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20240313 | 154100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20240313 | 154000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20240313 | 153900 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20240313 | 153800 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20240313 | 153700 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20240313 | 153600 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20240313 | 153500 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 282 | 20240313 | 153400 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 283 | 20240313 | 153300 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 284 | 20240313 | 153200 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 285 | 20240313 | 153100 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 286 | 20240313 | 153000 | 9575544900 | 21300 | 21300 | 21300 | 21300 | 5156 |
| 287 | 20240313 | 152900 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 288 | 20240313 | 152800 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 289 | 20240313 | 152700 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 290 | 20240313 | 152600 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 291 | 20240313 | 152500 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 292 | 20240313 | 152400 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 293 | 20240313 | 152300 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 294 | 20240313 | 152200 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 295 | 20240313 | 152100 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 296 | 20240313 | 152000 | 9465722100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 297 | 20240313 | 151900 | 9465722100 | 21300 | 21300 | 21350 | 21200 | 9554 |
| 298 | 20240313 | 151800 | 9262776000 | 21350 | 21350 | 21350 | 21300 | 8813 |
| 299 | 20240313 | 151700 | 9074840200 | 21400 | 21350 | 21400 | 21350 | 100 |
| 300 | 20240313 | 151600 | 9072704100 | 21400 | 21450 | 21450 | 21400 | 486 |
| 301 | 20240313 | 151500 | 9062301400 | 21400 | 21400 | 21450 | 21400 | 285 |
| 302 | 20240313 | 151400 | 9056202350 | 21400 | 21400 | 21450 | 21400 | 413 |
| 303 | 20240313 | 151300 | 9047354000 | 21400 | 21400 | 21500 | 21400 | 1448 |
| 304 | 20240313 | 151200 | 9016334200 | 21450 | 21400 | 21450 | 21400 | 350 |
| 305 | 20240313 | 151100 | 9008842900 | 21450 | 21550 | 21550 | 21400 | 356 |
| 306 | 20240313 | 151000 | 9001212450 | 21550 | 21400 | 21550 | 21400 | 3416 |
| 307 | 20240313 | 150900 | 8928018850 | 21400 | 21400 | 21400 | 21400 | 58 |
| 308 | 20240313 | 150800 | 8926777650 | 21400 | 21400 | 21450 | 21400 | 118 |
| 309 | 20240313 | 150700 | 8924252300 | 21400 | 21350 | 21400 | 21350 | 339 |
| 310 | 20240313 | 150600 | 8916999450 | 21400 | 21350 | 21400 | 21350 | 438 |
| 311 | 20240313 | 150500 | 8907636350 | 21400 | 21350 | 21400 | 21350 | 299 |
| 312 | 20240313 | 150400 | 8901249600 | 21400 | 21400 | 21400 | 21350 | 177 |
| 313 | 20240313 | 150300 | 8897467450 | 21400 | 21400 | 21400 | 21350 | 436 |
| 314 | 20240313 | 150200 | 8888146750 | 21400 | 21400 | 21400 | 21400 | 1237 |
| 315 | 20240313 | 150100 | 8861674950 | 21450 | 21400 | 21450 | 21400 | 840 |
| 316 | 20240313 | 150000 | 8843692650 | 21400 | 21450 | 21450 | 21400 | 243 |
| 317 | 20240313 | 145900 | 8838492050 | 21400 | 21450 | 21500 | 21400 | 7041 |
| 318 | 20240313 | 145800 | 8687732700 | 21450 | 21500 | 21500 | 21450 | 183 |
| 319 | 20240313 | 145700 | 8683806350 | 21500 | 21450 | 21500 | 21450 | 360 |
| 320 | 20240313 | 145600 | 8676068200 | 21500 | 21450 | 21500 | 21450 | 216 |
| 321 | 20240313 | 145500 | 8671431050 | 21450 | 21450 | 21500 | 21450 | 632 |
| 322 | 20240313 | 145400 | 8657873700 | 21500 | 21500 | 21500 | 21450 | 141 |
| 323 | 20240313 | 145300 | 8654845050 | 21500 | 21500 | 21500 | 21450 | 764 |
| 324 | 20240313 | 145200 | 8638420800 | 21500 | 21500 | 21500 | 21500 | 238 |
| 325 | 20240313 | 145100 | 8633303800 | 21500 | 21500 | 21500 | 21500 | 131 |
| 326 | 20240313 | 145000 | 8630487300 | 21500 | 21500 | 21500 | 21500 | 659 |
| 327 | 20240313 | 144900 | 8616318800 | 21550 | 21500 | 21550 | 21500 | 541 |
| 328 | 20240313 | 144800 | 8604684400 | 21500 | 21500 | 21500 | 21450 | 182 |
| 329 | 20240313 | 144700 | 8600773900 | 21500 | 21450 | 21500 | 21450 | 243 |
| 330 | 20240313 | 144600 | 8595556800 | 21450 | 21450 | 21500 | 21450 | 178 |
| 331 | 20240313 | 144500 | 8591737150 | 21450 | 21500 | 21500 | 21450 | 67 |
| 332 | 20240313 | 144400 | 8590299500 | 21500 | 21500 | 21500 | 21450 | 558 |
| 333 | 20240313 | 144300 | 8578305600 | 21450 | 21450 | 21500 | 21450 | 1275 |
| 334 | 20240313 | 144200 | 8550901250 | 21450 | 21500 | 21500 | 21450 | 136 |
| 335 | 20240313 | 144100 | 8547982900 | 21450 | 21500 | 21500 | 21450 | 749 |
| 336 | 20240313 | 144000 | 8531885100 | 21500 | 21500 | 21500 | 21500 | 173 |
| 337 | 20240313 | 143900 | 8528165600 | 21500 | 21500 | 21550 | 21500 | 144 |
| 338 | 20240313 | 143800 | 8525068100 | 21500 | 21550 | 21650 | 21500 | 617 |
| 339 | 20240313 | 143700 | 8511739900 | 21550 | 21450 | 21550 | 21450 | 333 |
| 340 | 20240313 | 143600 | 8504575200 | 21500 | 21450 | 21500 | 21450 | 665 |
| 341 | 20240313 | 143500 | 8490283350 | 21500 | 21450 | 21500 | 21450 | 63 |
| 342 | 20240313 | 143400 | 8488931700 | 21450 | 21450 | 21450 | 21450 | 298 |
| 343 | 20240313 | 143300 | 8482539600 | 21450 | 21450 | 21500 | 21450 | 579 |
| 344 | 20240313 | 143200 | 8470118850 | 21450 | 21500 | 21500 | 21450 | 306 |
| 345 | 20240313 | 143100 | 8463548400 | 21450 | 21500 | 21500 | 21450 | 633 |
| 346 | 20240313 | 143000 | 8449966750 | 21500 | 21500 | 21500 | 21500 | 254 |
| 347 | 20240313 | 142900 | 8444505750 | 21550 | 21500 | 21550 | 21500 | 136 |
| 348 | 20240313 | 142800 | 8441581250 | 21500 | 21500 | 21500 | 21500 | 135 |
| 349 | 20240313 | 142700 | 8438678750 | 21500 | 21500 | 21500 | 21500 | 116 |
| 350 | 20240313 | 142600 | 8436184750 | 21500 | 21500 | 21500 | 21500 | 179 |
| 351 | 20240313 | 142500 | 8432336250 | 21500 | 21500 | 21500 | 21450 | 417 |
| 352 | 20240313 | 142400 | 8423373600 | 21500 | 21500 | 21500 | 21450 | 1804 |
| 353 | 20240313 | 142300 | 8384590450 | 21500 | 21500 | 21500 | 21500 | 154 |
| 354 | 20240313 | 142200 | 8381279450 | 21500 | 21550 | 21550 | 21500 | 187 |
| 355 | 20240313 | 142100 | 8377257000 | 21550 | 21500 | 21550 | 21500 | 82 |
| 356 | 20240313 | 142000 | 8375493950 | 21550 | 21550 | 21550 | 21550 | 510 |
| 357 | 20240313 | 141900 | 8364503450 | 21550 | 21550 | 21550 | 21500 | 2226 |
| 358 | 20240313 | 141800 | 8316536000 | 21600 | 21650 | 21650 | 21550 | 724 |
| 359 | 20240313 | 141700 | 8300897800 | 21650 | 21550 | 21650 | 21550 | 163 |
| 360 | 20240313 | 141600 | 8297380100 | 21550 | 21600 | 21600 | 21550 | 126 |
| 361 | 20240313 | 141500 | 8294664400 | 21550 | 21600 | 21600 | 21550 | 141 |
| 362 | 20240313 | 141400 | 8291625650 | 21600 | 21550 | 21600 | 21550 | 114 |
| 363 | 20240313 | 141300 | 8289168900 | 21600 | 21550 | 21600 | 21550 | 303 |
| 364 | 20240313 | 141200 | 8282631750 | 21550 | 21550 | 21550 | 21550 | 168 |
| 365 | 20240313 | 141100 | 8279011350 | 21600 | 21500 | 21600 | 21500 | 138 |
| 366 | 20240313 | 141000 | 8276043000 | 21500 | 21550 | 21550 | 21500 | 105 |
| 367 | 20240313 | 140900 | 8273785400 | 21550 | 21550 | 21600 | 21550 | 267 |
| 368 | 20240313 | 140800 | 8268026850 | 21500 | 21500 | 21500 | 21500 | 195 |
| 369 | 20240313 | 140700 | 8263834350 | 21500 | 21500 | 21500 | 21450 | 157 |
| 370 | 20240313 | 140600 | 8260458900 | 21500 | 21500 | 21500 | 21500 | 262 |
| 371 | 20240313 | 140500 | 8254825900 | 21500 | 21500 | 21500 | 21500 | 139 |
| 372 | 20240313 | 140400 | 8251837400 | 21500 | 21550 | 21600 | 21500 | 791 |
| 373 | 20240313 | 140300 | 8234807850 | 21550 | 21550 | 21550 | 21550 | 184 |
| 374 | 20240313 | 140200 | 8230842650 | 21550 | 21600 | 21600 | 21550 | 70 |
| 375 | 20240313 | 140100 | 8229333450 | 21600 | 21550 | 21600 | 21550 | 90 |
| 376 | 20240313 | 140000 | 8227392950 | 21550 | 21550 | 21550 | 21500 | 204 |
| 377 | 20240313 | 135900 | 8222998500 | 21550 | 21550 | 21550 | 21550 | 12 |
| 378 | 20240313 | 135800 | 8222739900 | 21550 | 21550 | 21550 | 21550 | 20 |
| 379 | 20240313 | 135700 | 8222308900 | 21550 | 21500 | 21550 | 21500 | 870 |
| 380 | 20240313 | 135600 | 8203562200 | 21550 | 21550 | 21550 | 21550 | 181 |
| 381 | 20240313 | 135500 | 8199661650 | 21550 | 21550 | 21550 | 21550 | 606 |
| 382 | 20240313 | 135400 | 8186602350 | 21550 | 21600 | 21600 | 21550 | 871 |
| 383 | 20240313 | 135300 | 8167789050 | 21600 | 21650 | 21650 | 21600 | 306 |
| 384 | 20240313 | 135200 | 8161165900 | 21650 | 21650 | 21650 | 21650 | 787 |
| 385 | 20240313 | 135100 | 8144127350 | 21650 | 21550 | 21650 | 21550 | 420 |
| 386 | 20240313 | 135000 | 8135063750 | 21600 | 21600 | 21600 | 21550 | 1525 |
| 387 | 20240313 | 134900 | 8102136950 | 21600 | 21650 | 21650 | 21600 | 320 |
| 388 | 20240313 | 134800 | 8095215450 | 21650 | 21650 | 21650 | 21650 | 309 |
| 389 | 20240313 | 134700 | 8088525600 | 21600 | 21550 | 21600 | 21550 | 137 |
| 390 | 20240313 | 134600 | 8085568150 | 21600 | 21600 | 21600 | 21550 | 2293 |
| 391 | 20240313 | 134500 | 8036051450 | 21600 | 21550 | 21650 | 21550 | 2436 |
| 392 | 20240313 | 134400 | 7983350500 | 21600 | 21550 | 21600 | 21550 | 260 |
| 393 | 20240313 | 134300 | 7977747000 | 21550 | 21600 | 21600 | 21550 | 359 |
| 394 | 20240313 | 134200 | 7969995600 | 21600 | 21600 | 21600 | 21550 | 56 |
| 395 | 20240313 | 134100 | 7968788100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 396 | 20240313 | 134000 | 7968788100 | 21550 | 21600 | 21600 | 21550 | 66 |
| 397 | 20240313 | 133900 | 7967365750 | 21550 | 21550 | 21550 | 21550 | 2 |
| 398 | 20240313 | 133800 | 7967322650 | 21550 | 21500 | 21550 | 21500 | 738 |
| 399 | 20240313 | 133700 | 7951426250 | 21450 | 21450 | 21450 | 21450 | 72 |
| 400 | 20240313 | 133600 | 7949881850 | 21500 | 21450 | 21500 | 21450 | 1120 |
| 401 | 20240313 | 133500 | 7925807850 | 21450 | 21450 | 21450 | 21450 | 59 |
| 402 | 20240313 | 133400 | 7924542300 | 21450 | 21450 | 21450 | 21450 | 521 |
| 403 | 20240313 | 133300 | 7913366850 | 21500 | 21500 | 21500 | 21500 | 302 |
| 404 | 20240313 | 133200 | 7906873850 | 21500 | 21500 | 21500 | 21500 | 159 |
| 405 | 20240313 | 133100 | 7903455350 | 21500 | 21450 | 21500 | 21450 | 330 |
| 406 | 20240313 | 133000 | 7896361600 | 21450 | 21450 | 21450 | 21450 | 192 |
| 407 | 20240313 | 132900 | 7892243200 | 21450 | 21450 | 21450 | 21450 | 177 |
| 408 | 20240313 | 132800 | 7888446550 | 21450 | 21450 | 21450 | 21450 | 80 |
| 409 | 20240313 | 132700 | 7886730550 | 21450 | 21450 | 21500 | 21450 | 709 |
| 410 | 20240313 | 132600 | 7871496750 | 21450 | 21450 | 21450 | 21400 | 214 |
| 411 | 20240313 | 132500 | 7866908950 | 21400 | 21400 | 21400 | 21350 | 97 |
| 412 | 20240313 | 132400 | 7864834400 | 21400 | 21400 | 21450 | 21400 | 49 |
| 413 | 20240313 | 132300 | 7863785650 | 21400 | 21350 | 21400 | 21350 | 86 |
| 414 | 20240313 | 132200 | 7861945500 | 21400 | 21400 | 21400 | 21400 | 305 |
| 415 | 20240313 | 132100 | 7855418500 | 21400 | 21400 | 21500 | 21400 | 243 |
| 416 | 20240313 | 132000 | 7850198300 | 21400 | 21350 | 21500 | 21350 | 141 |
| 417 | 20240313 | 131900 | 7847183450 | 21400 | 21450 | 21450 | 21400 | 555 |
| 418 | 20240313 | 131800 | 7835303900 | 21500 | 21400 | 21500 | 21350 | 650 |
| 419 | 20240313 | 131700 | 7821376550 | 21400 | 21400 | 21400 | 21400 | 504 |
| 420 | 20240313 | 131600 | 7810590950 | 21300 | 21350 | 21350 | 21300 | 2775 |
| 421 | 20240313 | 131500 | 7751444100 | 21350 | 21350 | 21350 | 21350 | 231 |
| 422 | 20240313 | 131400 | 7746512250 | 21350 | 21400 | 21400 | 21350 | 174 |
| 423 | 20240313 | 131300 | 7742789750 | 21350 | 21350 | 21350 | 21350 | 195 |
| 424 | 20240313 | 131200 | 7738626500 | 21350 | 21400 | 21400 | 21350 | 552 |
| 425 | 20240313 | 131100 | 7726841250 | 21400 | 21450 | 21450 | 21400 | 378 |
| 426 | 20240313 | 131000 | 7718744650 | 21450 | 21400 | 21450 | 21400 | 86 |
| 427 | 20240313 | 130900 | 7716901750 | 21400 | 21400 | 21450 | 21400 | 172 |
| 428 | 20240313 | 130800 | 7713220650 | 21400 | 21400 | 21450 | 21400 | 447 |
| 429 | 20240313 | 130700 | 7703649850 | 21400 | 21400 | 21450 | 21400 | 639 |
| 430 | 20240313 | 130600 | 7689975100 | 21450 | 21350 | 21450 | 21350 | 1731 |
| 431 | 20240313 | 130500 | 7653016500 | 21400 | 21400 | 21400 | 21400 | 49 |
| 432 | 20240313 | 130400 | 7651967900 | 21400 | 21400 | 21400 | 21400 | 65 |
| 433 | 20240313 | 130300 | 7650576900 | 21450 | 21450 | 21450 | 21450 | 1 |
| 434 | 20240313 | 130200 | 7650555450 | 21450 | 21400 | 21450 | 21400 | 7 |
| 435 | 20240313 | 130100 | 7650405400 | 21350 | 21400 | 21450 | 21350 | 503 |
| 436 | 20240313 | 130000 | 7639665950 | 21400 | 21400 | 21500 | 21400 | 239 |
| 437 | 20240313 | 125900 | 7634548550 | 21400 | 21400 | 21400 | 21350 | 146 |
| 438 | 20240313 | 125800 | 7631425350 | 21350 | 21350 | 21400 | 21350 | 345 |
| 439 | 20240313 | 125700 | 7624059100 | 21350 | 21350 | 21350 | 21350 | 873 |
| 440 | 20240313 | 125600 | 7605420550 | 21350 | 21350 | 21350 | 21350 | 196 |
| 441 | 20240313 | 125500 | 7601235950 | 21350 | 21350 | 21350 | 21350 | 3981 |
| 442 | 20240313 | 125400 | 7516241600 | 21350 | 21450 | 21450 | 21350 | 3336 |
| 443 | 20240313 | 125300 | 7444855400 | 21450 | 21450 | 21450 | 21400 | 200 |
| 444 | 20240313 | 125200 | 7440567150 | 21450 | 21500 | 21500 | 21450 | 740 |
| 445 | 20240313 | 125100 | 7424689150 | 21500 | 21500 | 21500 | 21500 | 11 |
| 446 | 20240313 | 125000 | 7424452650 | 21500 | 21500 | 21550 | 21500 | 224 |
| 447 | 20240313 | 124900 | 7419636550 | 21500 | 21500 | 21500 | 21500 | 360 |
| 448 | 20240313 | 124800 | 7411896550 | 21500 | 21500 | 21500 | 21500 | 232 |
| 449 | 20240313 | 124700 | 7406908550 | 21450 | 21450 | 21450 | 21450 | 77 |
| 450 | 20240313 | 124600 | 7405256900 | 21450 | 21450 | 21450 | 21400 | 130 |
| 451 | 20240313 | 124500 | 7402468550 | 21450 | 21400 | 21500 | 21400 | 137 |
| 452 | 20240313 | 124400 | 7399529950 | 21450 | 21450 | 21450 | 21450 | 72 |
| 453 | 20240313 | 124300 | 7397985550 | 21450 | 21450 | 21450 | 21400 | 219 |
| 454 | 20240313 | 124200 | 7393290800 | 21450 | 21400 | 21450 | 21400 | 360 |
| 455 | 20240313 | 124100 | 7385585750 | 21450 | 21400 | 21450 | 21400 | 13 |
| 456 | 20240313 | 124000 | 7385306950 | 21400 | 21500 | 21500 | 21400 | 438 |
| 457 | 20240313 | 123900 | 7375906650 | 21550 | 21500 | 21550 | 21500 | 103 |
| 458 | 20240313 | 123800 | 7373689500 | 21500 | 21450 | 21500 | 21450 | 59 |
| 459 | 20240313 | 123700 | 7372422100 | 21450 | 21450 | 21500 | 21450 | 60 |
| 460 | 20240313 | 123600 | 7371134750 | 21450 | 21450 | 21450 | 21450 | 89 |
| 461 | 20240313 | 123500 | 7369225700 | 21450 | 21400 | 21450 | 21400 | 146 |
| 462 | 20240313 | 123400 | 7366099250 | 21400 | 21300 | 21400 | 21300 | 2990 |
| 463 | 20240313 | 123300 | 7302217900 | 21300 | 21400 | 21400 | 21300 | 2978 |
| 464 | 20240313 | 123200 | 7238639750 | 21400 | 21450 | 21450 | 21400 | 2390 |
| 465 | 20240313 | 123100 | 7187491850 | 21450 | 21450 | 21450 | 21450 | 934 |
| 466 | 20240313 | 123000 | 7167457550 | 21450 | 21500 | 21500 | 21450 | 45 |
| 467 | 20240313 | 122900 | 7166492050 | 21500 | 21500 | 21500 | 21500 | 192 |
| 468 | 20240313 | 122800 | 7162364050 | 21500 | 21500 | 21500 | 21500 | 841 |
| 469 | 20240313 | 122700 | 7144282550 | 21500 | 21500 | 21500 | 21500 | 26 |
| 470 | 20240313 | 122600 | 7143723550 | 21500 | 21500 | 21500 | 21500 | 159 |
| 471 | 20240313 | 122500 | 7140305050 | 21500 | 21500 | 21500 | 21500 | 215 |
| 472 | 20240313 | 122400 | 7135682550 | 21500 | 21550 | 21550 | 21500 | 752 |
| 473 | 20240313 | 122300 | 7119514500 | 21550 | 21500 | 21550 | 21500 | 121 |
| 474 | 20240313 | 122200 | 7116912300 | 21550 | 21500 | 21550 | 21500 | 559 |
| 475 | 20240313 | 122100 | 7104888150 | 21500 | 21450 | 21500 | 21450 | 70 |
| 476 | 20240313 | 122000 | 7103384650 | 21400 | 21400 | 21400 | 21400 | 394 |
| 477 | 20240313 | 121900 | 7094953050 | 21450 | 21500 | 21500 | 21450 | 2009 |
| 478 | 20240313 | 121800 | 7051811150 | 21500 | 21550 | 21550 | 21500 | 135 |
| 479 | 20240313 | 121700 | 7048908100 | 21550 | 21450 | 21550 | 21450 | 51 |
| 480 | 20240313 | 121600 | 7047813550 | 21500 | 21450 | 21500 | 21400 | 643 |
| 481 | 20240313 | 121500 | 7034024800 | 21550 | 21500 | 21550 | 21450 | 113 |
| 482 | 20240313 | 121400 | 7031599650 | 21500 | 21450 | 21500 | 21450 | 33 |
| 483 | 20240313 | 121300 | 7030890600 | 21450 | 21450 | 21450 | 21450 | 177 |
| 484 | 20240313 | 121200 | 7027093950 | 21400 | 21500 | 21500 | 21400 | 1234 |
| 485 | 20240313 | 121100 | 7000665400 | 21450 | 21450 | 21450 | 21450 | 8 |
| 486 | 20240313 | 121000 | 7000493800 | 21450 | 21500 | 21500 | 21400 | 506 |
| 487 | 20240313 | 120900 | 6989644450 | 21500 | 21450 | 21500 | 21400 | 1153 |
| 488 | 20240313 | 120800 | 6964953100 | 21450 | 21500 | 21500 | 21450 | 5728 |
| 489 | 20240313 | 120700 | 6842069650 | 21500 | 21500 | 21500 | 21500 | 718 |
| 490 | 20240313 | 120600 | 6826632650 | 21500 | 21550 | 21550 | 21500 | 1387 |
| 491 | 20240313 | 120500 | 6796810900 | 21550 | 21550 | 21550 | 21550 | 142 |
| 492 | 20240313 | 120400 | 6793750800 | 21550 | 21500 | 21550 | 21500 | 466 |
| 493 | 20240313 | 120300 | 6783729950 | 21550 | 21500 | 21550 | 21500 | 698 |
| 494 | 20240313 | 120200 | 6768715200 | 21500 | 21500 | 21550 | 21500 | 3222 |
| 495 | 20240313 | 120100 | 6699441300 | 21550 | 21600 | 21600 | 21550 | 6579 |
| 496 | 20240313 | 120000 | 6557469300 | 21600 | 21700 | 21700 | 21600 | 436 |
| 497 | 20240313 | 115900 | 6548051350 | 21600 | 21600 | 21650 | 21600 | 416 |
| 498 | 20240313 | 115800 | 6539053250 | 21600 | 21650 | 21650 | 21600 | 66 |
| 499 | 20240313 | 115700 | 6537627150 | 21650 | 21600 | 21650 | 21600 | 974 |
| 500 | 20240313 | 115600 | 6516552050 | 21600 | 21700 | 21700 | 21600 | 2671 |
| 501 | 20240313 | 115500 | 6458724000 | 21700 | 21700 | 21700 | 21700 | 28 |
| 502 | 20240313 | 115400 | 6458116400 | 21700 | 21700 | 21700 | 21700 | 34 |
| 503 | 20240313 | 115300 | 6457378600 | 21650 | 21650 | 21650 | 21650 | 89 |
| 504 | 20240313 | 115200 | 6455451750 | 21650 | 21650 | 21650 | 21650 | 233 |
| 505 | 20240313 | 115100 | 6450407300 | 21650 | 21650 | 21650 | 21650 | 10 |
| 506 | 20240313 | 115000 | 6450190800 | 21650 | 21700 | 21700 | 21650 | 329 |
| 507 | 20240313 | 114900 | 6443066950 | 21700 | 21700 | 21700 | 21700 | 21 |
| 508 | 20240313 | 114800 | 6442611250 | 21700 | 21650 | 21700 | 21650 | 59 |
| 509 | 20240313 | 114700 | 6441333650 | 21650 | 21700 | 21700 | 21650 | 1650 |
| 510 | 20240313 | 114600 | 6405536200 | 21700 | 21700 | 21700 | 21700 | 127 |
| 511 | 20240313 | 114500 | 6402780300 | 21700 | 21700 | 21700 | 21700 | 330 |
| 512 | 20240313 | 114400 | 6395619300 | 21750 | 21700 | 21750 | 21700 | 45 |
| 513 | 20240313 | 114300 | 6394642050 | 21700 | 21750 | 21750 | 21700 | 50 |
| 514 | 20240313 | 114200 | 6393556550 | 21700 | 21700 | 21700 | 21700 | 162 |
| 515 | 20240313 | 114100 | 6390041150 | 21700 | 21750 | 21750 | 21700 | 1607 |
| 516 | 20240313 | 114000 | 6355134850 | 21800 | 21750 | 21800 | 21750 | 260 |
| 517 | 20240313 | 113900 | 6349478600 | 21850 | 21750 | 21850 | 21750 | 370 |
| 518 | 20240313 | 113800 | 6341421100 | 21800 | 21750 | 21800 | 21750 | 132 |
| 519 | 20240313 | 113700 | 6338546500 | 21750 | 21750 | 21750 | 21750 | 270 |
| 520 | 20240313 | 113600 | 6332674000 | 21750 | 21800 | 21800 | 21750 | 104 |
| 521 | 20240313 | 113500 | 6330411800 | 21750 | 21800 | 21800 | 21750 | 3 |
| 522 | 20240313 | 113400 | 6330346450 | 21800 | 21800 | 21800 | 21800 | 265 |
| 523 | 20240313 | 113300 | 6324569450 | 21800 | 21850 | 21850 | 21800 | 2 |
| 524 | 20240313 | 113200 | 6324525800 | 21850 | 21850 | 21850 | 21850 | 254 |
| 525 | 20240313 | 113100 | 6318975900 | 21850 | 21800 | 21850 | 21800 | 321 |
| 526 | 20240313 | 113000 | 6311968300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 527 | 20240313 | 112900 | 6311946500 | 21800 | 21800 | 21800 | 21750 | 71 |
| 528 | 20240313 | 112800 | 6310400200 | 21800 | 21750 | 21800 | 21750 | 44 |
| 529 | 20240313 | 112700 | 6309442250 | 21750 | 21750 | 21750 | 21750 | 59 |
| 530 | 20240313 | 112600 | 6308159000 | 21800 | 21700 | 21800 | 21700 | 2284 |
| 531 | 20240313 | 112500 | 6258371150 | 21700 | 21750 | 21750 | 21700 | 672 |
| 532 | 20240313 | 112400 | 6243767650 | 21750 | 21700 | 21750 | 21700 | 17 |
| 533 | 20240313 | 112300 | 6243398250 | 21750 | 21750 | 21750 | 21700 | 447 |
| 534 | 20240313 | 112200 | 6233677900 | 21750 | 21700 | 21750 | 21700 | 134 |
| 535 | 20240313 | 112100 | 6230768100 | 21700 | 21750 | 21750 | 21700 | 27 |
| 536 | 20240313 | 112000 | 6230182100 | 21750 | 21700 | 21750 | 21700 | 83 |
| 537 | 20240313 | 111900 | 6228379100 | 21750 | 21750 | 21750 | 21750 | 122 |
| 538 | 20240313 | 111800 | 6225725600 | 21700 | 21800 | 21800 | 21700 | 514 |
| 539 | 20240313 | 111700 | 6214570900 | 21700 | 21750 | 21800 | 21700 | 8123 |
| 540 | 20240313 | 111600 | 6038065500 | 21800 | 21800 | 21800 | 21800 | 146 |
| 541 | 20240313 | 111500 | 6034882700 | 21800 | 21750 | 21800 | 21750 | 111 |
| 542 | 20240313 | 111400 | 6032467900 | 21750 | 21750 | 21750 | 21750 | 48 |
| 543 | 20240313 | 111300 | 6031423900 | 21800 | 21800 | 21800 | 21800 | 367 |
| 544 | 20240313 | 111200 | 6023423300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 545 | 20240313 | 111100 | 6023423300 | 21850 | 21750 | 21850 | 21750 | 589 |
| 546 | 20240313 | 111000 | 6010610200 | 21800 | 21750 | 21800 | 21750 | 282 |
| 547 | 20240313 | 110900 | 6004476650 | 21750 | 21750 | 21750 | 21750 | 480 |
| 548 | 20240313 | 110800 | 5994036650 | 21750 | 21750 | 21800 | 21750 | 1502 |
| 549 | 20240313 | 110700 | 5961367650 | 21750 | 21750 | 21800 | 21750 | 753 |
| 550 | 20240313 | 110600 | 5944989800 | 21750 | 21800 | 21800 | 21750 | 225 |
| 551 | 20240313 | 110500 | 5940087350 | 21800 | 21800 | 21800 | 21750 | 2170 |
| 552 | 20240313 | 110400 | 5892860750 | 21800 | 21850 | 21850 | 21800 | 955 |
| 553 | 20240313 | 110300 | 5872041600 | 21850 | 21850 | 21850 | 21850 | 791 |
| 554 | 20240313 | 110200 | 5854758250 | 21850 | 21850 | 21850 | 21800 | 2130 |
| 555 | 20240313 | 110100 | 5808279500 | 21900 | 21900 | 21900 | 21900 | 674 |
| 556 | 20240313 | 110000 | 5793518900 | 21900 | 21900 | 21950 | 21900 | 114 |
| 557 | 20240313 | 105900 | 5791022100 | 21900 | 21900 | 21900 | 21900 | 170 |
| 558 | 20240313 | 105800 | 5787299100 | 21900 | 21900 | 21950 | 21900 | 354 |
| 559 | 20240313 | 105700 | 5779545000 | 21900 | 21900 | 21900 | 21850 | 130 |
| 560 | 20240313 | 105600 | 5776700000 | 21900 | 21900 | 21900 | 21900 | 179 |
| 561 | 20240313 | 105500 | 5772779900 | 21900 | 21900 | 21950 | 21900 | 123 |
| 562 | 20240313 | 105400 | 5770086150 | 21900 | 21900 | 21900 | 21900 | 70 |
| 563 | 20240313 | 105300 | 5768553150 | 21900 | 21850 | 21900 | 21850 | 152 |
| 564 | 20240313 | 105200 | 5765228900 | 21850 | 21850 | 21850 | 21850 | 44 |
| 565 | 20240313 | 105100 | 5764267500 | 21850 | 21800 | 21850 | 21800 | 541 |
| 566 | 20240313 | 105000 | 5752466650 | 21850 | 21800 | 21850 | 21800 | 105 |
| 567 | 20240313 | 104900 | 5750177500 | 21800 | 21800 | 21850 | 21800 | 216 |
| 568 | 20240313 | 104800 | 5745467950 | 21800 | 21800 | 21800 | 21800 | 101 |
| 569 | 20240313 | 104700 | 5743266150 | 21800 | 21850 | 21850 | 21800 | 91 |
| 570 | 20240313 | 104600 | 5741281100 | 21850 | 21850 | 21850 | 21850 | 51 |
| 571 | 20240313 | 104500 | 5740166750 | 21800 | 21800 | 21800 | 21750 | 206 |
| 572 | 20240313 | 104400 | 5735682200 | 21850 | 21850 | 21850 | 21750 | 35 |
| 573 | 20240313 | 104300 | 5734919950 | 21850 | 21750 | 21900 | 21750 | 428 |
| 574 | 20240313 | 104200 | 5725578000 | 21750 | 21800 | 21800 | 21750 | 1005 |
| 575 | 20240313 | 104100 | 5703719000 | 21750 | 21750 | 21750 | 21750 | 357 |
| 576 | 20240313 | 104000 | 5695954250 | 21750 | 21700 | 21750 | 21700 | 518 |
| 577 | 20240313 | 103900 | 5684689550 | 21750 | 21800 | 21800 | 21700 | 343 |
| 578 | 20240313 | 103800 | 5677226750 | 21700 | 21750 | 21750 | 21700 | 16 |
| 579 | 20240313 | 103700 | 5676879000 | 21750 | 21750 | 21800 | 21750 | 2273 |
| 580 | 20240313 | 103600 | 5627441200 | 21800 | 21850 | 21850 | 21750 | 1368 |
| 581 | 20240313 | 103500 | 5597608900 | 21850 | 21850 | 21850 | 21850 | 39 |
| 582 | 20240313 | 103400 | 5596756750 | 21850 | 21850 | 21850 | 21850 | 101 |
| 583 | 20240313 | 103300 | 5594549900 | 21800 | 21800 | 21850 | 21800 | 99 |
| 584 | 20240313 | 103200 | 5592390650 | 21800 | 21800 | 21800 | 21800 | 78 |
| 585 | 20240313 | 103100 | 5590690250 | 21800 | 21800 | 21800 | 21800 | 151 |
| 586 | 20240313 | 103000 | 5587398450 | 21800 | 21750 | 21800 | 21750 | 1315 |
| 587 | 20240313 | 102900 | 5558791500 | 21800 | 21850 | 21900 | 21800 | 1059 |
| 588 | 20240313 | 102800 | 5535704900 | 21850 | 21950 | 22000 | 21800 | 157 |
| 589 | 20240313 | 102700 | 5532272750 | 21800 | 21800 | 21950 | 21800 | 156 |
| 590 | 20240313 | 102600 | 5528869450 | 21800 | 21750 | 21800 | 21750 | 1487 |
| 591 | 20240313 | 102500 | 5496476950 | 21800 | 21800 | 21800 | 21800 | 230 |
| 592 | 20240313 | 102400 | 5491462950 | 21850 | 21800 | 21850 | 21750 | 1371 |
| 593 | 20240313 | 102300 | 5461516900 | 21850 | 21750 | 21850 | 21750 | 170 |
| 594 | 20240313 | 102200 | 5457818500 | 21750 | 21750 | 21800 | 21750 | 634 |
| 595 | 20240313 | 102100 | 5444028700 | 21750 | 21750 | 21750 | 21750 | 978 |
| 596 | 20240313 | 102000 | 5422757200 | 21800 | 21850 | 21850 | 21800 | 36 |
| 597 | 20240313 | 101900 | 5421971650 | 21950 | 21950 | 21950 | 21750 | 4346 |
| 598 | 20240313 | 101800 | 5327158750 | 21950 | 21900 | 22000 | 21900 | 857 |
| 599 | 20240313 | 101700 | 5308317500 | 21850 | 21850 | 21850 | 21850 | 258 |
| 600 | 20240313 | 101600 | 5302680200 | 21850 | 21900 | 22000 | 21850 | 1270 |
| 601 | 20240313 | 101500 | 5274921000 | 21900 | 21850 | 21900 | 21850 | 519 |
| 602 | 20240313 | 101400 | 5263556850 | 21900 | 21800 | 21900 | 21800 | 148 |
| 603 | 20240313 | 101300 | 5260324850 | 21850 | 21850 | 21850 | 21850 | 232 |
| 604 | 20240313 | 101200 | 5255255650 | 21850 | 21850 | 21900 | 21850 | 1471 |
| 605 | 20240313 | 101100 | 5223114200 | 21850 | 21950 | 22000 | 21850 | 41 |
| 606 | 20240313 | 101000 | 5222213250 | 22000 | 21800 | 22000 | 21800 | 355 |
| 607 | 20240313 | 100900 | 5214426550 | 21800 | 21750 | 21800 | 21750 | 148 |
| 608 | 20240313 | 100800 | 5211200700 | 21750 | 21800 | 21850 | 21750 | 893 |
| 609 | 20240313 | 100700 | 5191752600 | 21800 | 21800 | 21850 | 21800 | 1181 |
| 610 | 20240313 | 100600 | 5166004650 | 21850 | 21950 | 21950 | 21800 | 2991 |
| 611 | 20240313 | 100500 | 5100712600 | 21900 | 21950 | 21950 | 21900 | 749 |
| 612 | 20240313 | 100400 | 5084307050 | 21950 | 21900 | 21950 | 21900 | 1116 |
| 613 | 20240313 | 100300 | 5059866100 | 21950 | 21950 | 21950 | 21900 | 435 |
| 614 | 20240313 | 100200 | 5050320650 | 21900 | 21950 | 21950 | 21900 | 917 |
| 615 | 20240313 | 100100 | 5030200450 | 21900 | 21950 | 21950 | 21900 | 1284 |
| 616 | 20240313 | 100000 | 5002076200 | 21950 | 22050 | 22150 | 21900 | 3337 |
| 617 | 20240313 | 095900 | 4928813750 | 22050 | 22200 | 22200 | 22000 | 3778 |
| 618 | 20240313 | 095800 | 4845299250 | 22200 | 22200 | 22200 | 22200 | 39 |
| 619 | 20240313 | 095700 | 4844433450 | 22200 | 22200 | 22200 | 22150 | 1343 |
| 620 | 20240313 | 095600 | 4814651150 | 22200 | 22150 | 22250 | 22150 | 1119 |
| 621 | 20240313 | 095500 | 4789802300 | 22150 | 22150 | 22250 | 22150 | 243 |
| 622 | 20240313 | 095400 | 4784413600 | 22150 | 22300 | 22300 | 22150 | 4038 |
| 623 | 20240313 | 095300 | 4694769100 | 22200 | 22250 | 22250 | 22200 | 582 |
| 624 | 20240313 | 095200 | 4681821150 | 22250 | 22200 | 22250 | 22200 | 730 |
| 625 | 20240313 | 095100 | 4665601050 | 22250 | 22250 | 22250 | 22250 | 46 |
| 626 | 20240313 | 095000 | 4664577550 | 22300 | 22200 | 22350 | 22200 | 328 |
| 627 | 20240313 | 094900 | 4657267300 | 22300 | 22300 | 22300 | 22200 | 4923 |
| 628 | 20240313 | 094800 | 4547625600 | 22300 | 22150 | 22300 | 22150 | 1769 |
| 629 | 20240313 | 094700 | 4508325850 | 22150 | 22100 | 22150 | 22100 | 1666 |
| 630 | 20240313 | 094600 | 4471466250 | 22100 | 22000 | 22100 | 21950 | 915 |
| 631 | 20240313 | 094500 | 4451316750 | 22000 | 21950 | 22000 | 21950 | 496 |
| 632 | 20240313 | 094400 | 4440411050 | 21950 | 21950 | 21950 | 21950 | 307 |
| 633 | 20240313 | 094300 | 4433672400 | 21950 | 21700 | 21950 | 21700 | 4264 |
| 634 | 20240313 | 094200 | 4340854250 | 21750 | 21750 | 21800 | 21700 | 2651 |
| 635 | 20240313 | 094100 | 4283240550 | 21750 | 21850 | 21850 | 21750 | 6642 |
| 636 | 20240313 | 094000 | 4138503550 | 21850 | 21850 | 21900 | 21850 | 2853 |
| 637 | 20240313 | 093900 | 4076131900 | 21900 | 21900 | 21950 | 21850 | 1384 |
| 638 | 20240313 | 093800 | 4045831300 | 21900 | 21950 | 22000 | 21900 | 2737 |
| 639 | 20240313 | 093700 | 3985848550 | 21950 | 22000 | 22000 | 21950 | 752 |
| 640 | 20240313 | 093600 | 3969323900 | 22000 | 22000 | 22000 | 21900 | 1333 |
| 641 | 20240313 | 093500 | 3940047000 | 21950 | 22050 | 22100 | 21950 | 5139 |
| 642 | 20240313 | 093400 | 3826936500 | 22100 | 22050 | 22200 | 22050 | 2606 |
| 643 | 20240313 | 093300 | 3769371550 | 22050 | 22100 | 22100 | 22000 | 6696 |
| 644 | 20240313 | 093200 | 3621867050 | 22100 | 22150 | 22200 | 22050 | 6206 |
| 645 | 20240313 | 093100 | 3484531600 | 22200 | 22200 | 22650 | 22150 | 8534 |
| 646 | 20240313 | 093000 | 3294282100 | 22200 | 22150 | 22250 | 22150 | 4418 |
| 647 | 20240313 | 092900 | 3196209650 | 22150 | 22200 | 22200 | 22150 | 1403 |
| 648 | 20240313 | 092800 | 3165117800 | 22200 | 22150 | 22200 | 22150 | 416 |
| 649 | 20240313 | 092700 | 3155885900 | 22150 | 22200 | 22200 | 22050 | 4695 |
| 650 | 20240313 | 092600 | 3052228650 | 22200 | 22150 | 22200 | 22150 | 298 |
| 651 | 20240313 | 092500 | 3045620500 | 22200 | 22050 | 22200 | 22050 | 2648 |
| 652 | 20240313 | 092400 | 2987120050 | 22100 | 22100 | 22200 | 22050 | 3757 |
| 653 | 20240313 | 092300 | 2904179350 | 22100 | 22250 | 22250 | 22100 | 110 |
| 654 | 20240313 | 092200 | 2901747750 | 22250 | 22200 | 22250 | 22050 | 7280 |
| 655 | 20240313 | 092100 | 2740589700 | 22250 | 22250 | 22300 | 22200 | 1136 |
| 656 | 20240313 | 092000 | 2715334150 | 22250 | 22350 | 22400 | 22200 | 5570 |
| 657 | 20240313 | 091900 | 2591234650 | 22400 | 22350 | 22450 | 22300 | 1136 |
| 658 | 20240313 | 091800 | 2565859050 | 22450 | 22350 | 22450 | 22300 | 1999 |
| 659 | 20240313 | 091700 | 2521223650 | 22350 | 22450 | 22500 | 22350 | 4102 |
| 660 | 20240313 | 091600 | 2429391750 | 22400 | 22450 | 22500 | 22400 | 1972 |
| 661 | 20240313 | 091500 | 2385120450 | 22450 | 22400 | 22450 | 22400 | 1312 |
| 662 | 20240313 | 091400 | 2355709200 | 22400 | 22500 | 22500 | 22400 | 4791 |
| 663 | 20240313 | 091300 | 2248247250 | 22400 | 22450 | 22500 | 22300 | 6181 |
| 664 | 20240313 | 091200 | 2109986850 | 22550 | 22550 | 22550 | 22400 | 3666 |
| 665 | 20240313 | 091100 | 2027638550 | 22500 | 22550 | 22550 | 22500 | 4091 |
| 666 | 20240313 | 091000 | 1935550350 | 22600 | 22500 | 22600 | 22500 | 2861 |
| 667 | 20240313 | 090900 | 1871082650 | 22500 | 22700 | 22700 | 22500 | 15637 |
| 668 | 20240313 | 090800 | 1518152850 | 22700 | 23000 | 23000 | 22650 | 11018 |
| 669 | 20240313 | 090700 | 1266768600 | 23000 | 23000 | 23050 | 22950 | 2742 |
| 670 | 20240313 | 090600 | 1203707200 | 22950 | 22850 | 22950 | 22850 | 1582 |
| 671 | 20240313 | 090500 | 1167483400 | 22800 | 22900 | 22900 | 22750 | 3374 |
| 672 | 20240313 | 090400 | 1090501250 | 22900 | 23050 | 23100 | 22900 | 6083 |
| 673 | 20240313 | 090300 | 950658350 | 23050 | 22900 | 23100 | 22850 | 7775 |
| 674 | 20240313 | 090200 | 771500250 | 22850 | 22700 | 22950 | 22700 | 5100 |
| 675 | 20240313 | 090100 | 655374250 | 22700 | 22950 | 23000 | 22700 | 12758 |
| 676 | 20240313 | 090000 | 363938000 | 23000 | 22950 | 23000 | 22800 | 15860 |