36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 202600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 3 | 20240313 | 202500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240313 | 202400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240313 | 202300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240313 | 202200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240313 | 202100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240313 | 202000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240313 | 201900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240313 | 201800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240313 | 201700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240313 | 201600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240313 | 201500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240313 | 201400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240313 | 201300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240313 | 201200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240313 | 201100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240313 | 201000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240313 | 200900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240313 | 200800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240313 | 200700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240313 | 200600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240313 | 200500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240313 | 200400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240313 | 200300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240313 | 200200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240313 | 200100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240313 | 200000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240313 | 195900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240313 | 195800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240313 | 195700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240313 | 195600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 33 | 20240313 | 195500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240313 | 195400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240313 | 195300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240313 | 195200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240313 | 195100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240313 | 195000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240313 | 194900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240313 | 194800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240313 | 194700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240313 | 194600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240313 | 194500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240313 | 194400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240313 | 194300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240313 | 194200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240313 | 194100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240313 | 194000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240313 | 193900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240313 | 193800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240313 | 193700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240313 | 193600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240313 | 193500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240313 | 193400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240313 | 193300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240313 | 193200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240313 | 193100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240313 | 193000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240313 | 192900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240313 | 192800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240313 | 192700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240313 | 192600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 63 | 20240313 | 192500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240313 | 192400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240313 | 192300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240313 | 192200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240313 | 192100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240313 | 192000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240313 | 191900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240313 | 191800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240313 | 191700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240313 | 191600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240313 | 191500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240313 | 191400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240313 | 191300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240313 | 191200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240313 | 191100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240313 | 191000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240313 | 190900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240313 | 190800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240313 | 190700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240313 | 190600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240313 | 190500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240313 | 190400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240313 | 190300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240313 | 190200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240313 | 190100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240313 | 190000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240313 | 185900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240313 | 185800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240313 | 185700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240313 | 185600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 93 | 20240313 | 185500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240313 | 185400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240313 | 185300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240313 | 185200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240313 | 185100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240313 | 185000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240313 | 184900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240313 | 184800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240313 | 184700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240313 | 184600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240313 | 184500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240313 | 184400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240313 | 184300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240313 | 184200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240313 | 184100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240313 | 184000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240313 | 183900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240313 | 183800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240313 | 183700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240313 | 183600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240313 | 183500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240313 | 183400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240313 | 183300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240313 | 183200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240313 | 183100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240313 | 183000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240313 | 182900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240313 | 182800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240313 | 182700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240313 | 182600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 123 | 20240313 | 182500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240313 | 182400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240313 | 182300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240313 | 182200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240313 | 182100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240313 | 182000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240313 | 181900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240313 | 181800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240313 | 181700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240313 | 181600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240313 | 181500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240313 | 181400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240313 | 181300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240313 | 181200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240313 | 181100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240313 | 181000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240313 | 180900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240313 | 180800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240313 | 180700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240313 | 180600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240313 | 180500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240313 | 180400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240313 | 180300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240313 | 180200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240313 | 180100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240313 | 180000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240313 | 175900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240313 | 175800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240313 | 175700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240313 | 175600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 153 | 20240313 | 175500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240313 | 175400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240313 | 175300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240313 | 175200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240313 | 175100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240313 | 175000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240313 | 174900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240313 | 174800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240313 | 174700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240313 | 174600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240313 | 174500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240313 | 174400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240313 | 174300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240313 | 174200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240313 | 174100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240313 | 174000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240313 | 173900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240313 | 173800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240313 | 173700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240313 | 173600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240313 | 173500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240313 | 173400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240313 | 173300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240313 | 173200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240313 | 173100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240313 | 173000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240313 | 172900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240313 | 172800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240313 | 172700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240313 | 172600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 183 | 20240313 | 172500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240313 | 172400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240313 | 172300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240313 | 172200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240313 | 172100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240313 | 172000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240313 | 171900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240313 | 171800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240313 | 171700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240313 | 171600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240313 | 171500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240313 | 171400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240313 | 171300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240313 | 171200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240313 | 171100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240313 | 171000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240313 | 170900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240313 | 170800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240313 | 170700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240313 | 170600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240313 | 170500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240313 | 170400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240313 | 170300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240313 | 170200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240313 | 170100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240313 | 170000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240313 | 165900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240313 | 165800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240313 | 165700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240313 | 165600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 213 | 20240313 | 165500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240313 | 165400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240313 | 165300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240313 | 165200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240313 | 165100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240313 | 165000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240313 | 164900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240313 | 164800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240313 | 164700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240313 | 164600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240313 | 164500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240313 | 164400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240313 | 164300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240313 | 164200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240313 | 164100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240313 | 164000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240313 | 163900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240313 | 163800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240313 | 163700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240313 | 163600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240313 | 163500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20240313 | 163400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20240313 | 163300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20240313 | 163200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20240313 | 163100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20240313 | 163000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20240313 | 162900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20240313 | 162800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20240313 | 162700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20240313 | 162600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 243 | 20240313 | 162500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20240313 | 162400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20240313 | 162300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20240313 | 162200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20240313 | 162100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20240313 | 162000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20240313 | 161900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20240313 | 161800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20240313 | 161700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20240313 | 161600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20240313 | 161500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20240313 | 161400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20240313 | 161300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20240313 | 161200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20240313 | 161100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20240313 | 161000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20240313 | 160900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20240313 | 160800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20240313 | 160700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20240313 | 160600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20240313 | 160500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20240313 | 160400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20240313 | 160300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20240313 | 160200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20240313 | 160100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20240313 | 160000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20240313 | 155900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20240313 | 155800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20240313 | 155700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20240313 | 155600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 273 | 20240313 | 155500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20240313 | 155400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20240313 | 155300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20240313 | 155200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20240313 | 155100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20240313 | 155000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20240313 | 154900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20240313 | 154800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20240313 | 154700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20240313 | 154600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20240313 | 154500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20240313 | 154400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20240313 | 154300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20240313 | 154200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20240313 | 154100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20240313 | 154000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20240313 | 153900 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 290 | 20240313 | 153800 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20240313 | 153700 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20240313 | 153600 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20240313 | 153500 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 294 | 20240313 | 153400 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 295 | 20240313 | 153300 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 296 | 20240313 | 153200 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 297 | 20240313 | 153100 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 298 | 20240313 | 153000 | 7902672500 | 22600 | 22600 | 22600 | 22600 | 29995 |
| 299 | 20240313 | 152900 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 300 | 20240313 | 152800 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 301 | 20240313 | 152700 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 302 | 20240313 | 152600 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 303 | 20240313 | 152500 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 304 | 20240313 | 152400 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 305 | 20240313 | 152300 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 306 | 20240313 | 152200 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 307 | 20240313 | 152100 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 308 | 20240313 | 152000 | 7224785500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 309 | 20240313 | 151900 | 7224785500 | 22450 | 22400 | 22450 | 22400 | 979 |
| 310 | 20240313 | 151800 | 7202823050 | 22400 | 22400 | 22400 | 22400 | 29 |
| 311 | 20240313 | 151700 | 7202173450 | 22350 | 22450 | 22450 | 22350 | 604 |
| 312 | 20240313 | 151600 | 7188640400 | 22400 | 22450 | 22450 | 22400 | 1638 |
| 313 | 20240313 | 151500 | 7151867450 | 22450 | 22450 | 22450 | 22400 | 187 |
| 314 | 20240313 | 151400 | 7147669400 | 22400 | 22450 | 22450 | 22400 | 395 |
| 315 | 20240313 | 151300 | 7138805100 | 22450 | 22400 | 22450 | 22400 | 336 |
| 316 | 20240313 | 151200 | 7131262000 | 22450 | 22400 | 22450 | 22400 | 204 |
| 317 | 20240313 | 151100 | 7126682650 | 22450 | 22450 | 22450 | 22400 | 245 |
| 318 | 20240313 | 151000 | 7121182450 | 22400 | 22450 | 22450 | 22400 | 1685 |
| 319 | 20240313 | 150900 | 7083425300 | 22450 | 22450 | 22500 | 22400 | 1127 |
| 320 | 20240313 | 150800 | 7058114700 | 22500 | 22500 | 22500 | 22450 | 991 |
| 321 | 20240313 | 150700 | 7035860300 | 22500 | 22550 | 22550 | 22500 | 1710 |
| 322 | 20240313 | 150600 | 6997357300 | 22550 | 22550 | 22550 | 22500 | 1464 |
| 323 | 20240313 | 150500 | 6964344250 | 22500 | 22550 | 22600 | 22500 | 361 |
| 324 | 20240313 | 150400 | 6956200900 | 22550 | 22500 | 22600 | 22500 | 6806 |
| 325 | 20240313 | 150300 | 6802565750 | 22450 | 22450 | 22550 | 22350 | 3461 |
| 326 | 20240313 | 150200 | 6724720500 | 22500 | 22400 | 22550 | 22400 | 8179 |
| 327 | 20240313 | 150100 | 6540616050 | 22400 | 22350 | 22400 | 22350 | 362 |
| 328 | 20240313 | 150000 | 6532507350 | 22400 | 22400 | 22400 | 22350 | 1016 |
| 329 | 20240313 | 145900 | 6509765200 | 22400 | 22500 | 22500 | 22400 | 2164 |
| 330 | 20240313 | 145800 | 6461257800 | 22500 | 22450 | 22500 | 22450 | 3382 |
| 331 | 20240313 | 145700 | 6385310650 | 22400 | 22400 | 22450 | 22400 | 569 |
| 332 | 20240313 | 145600 | 6372540000 | 22400 | 22450 | 22450 | 22400 | 820 |
| 333 | 20240313 | 145500 | 6354132750 | 22450 | 22450 | 22450 | 22400 | 713 |
| 334 | 20240313 | 145400 | 6338126150 | 22450 | 22450 | 22450 | 22400 | 511 |
| 335 | 20240313 | 145300 | 6326656750 | 22450 | 22450 | 22450 | 22400 | 958 |
| 336 | 20240313 | 145200 | 6305166400 | 22450 | 22500 | 22500 | 22400 | 2378 |
| 337 | 20240313 | 145100 | 6251759550 | 22500 | 22500 | 22500 | 22450 | 1177 |
| 338 | 20240313 | 145000 | 6225309800 | 22500 | 22500 | 22500 | 22450 | 428 |
| 339 | 20240313 | 144900 | 6215682900 | 22450 | 22400 | 22500 | 22400 | 1851 |
| 340 | 20240313 | 144800 | 6174126300 | 22450 | 22550 | 22550 | 22450 | 4049 |
| 341 | 20240313 | 144700 | 6083017600 | 22550 | 22550 | 22550 | 22500 | 1084 |
| 342 | 20240313 | 144600 | 6058589650 | 22550 | 22550 | 22550 | 22500 | 880 |
| 343 | 20240313 | 144500 | 6038762100 | 22550 | 22550 | 22550 | 22500 | 394 |
| 344 | 20240313 | 144400 | 6029879900 | 22550 | 22500 | 22550 | 22500 | 1670 |
| 345 | 20240313 | 144300 | 5992279400 | 22500 | 22500 | 22550 | 22500 | 3267 |
| 346 | 20240313 | 144200 | 5918713500 | 22500 | 22500 | 22500 | 22450 | 814 |
| 347 | 20240313 | 144100 | 5900403500 | 22500 | 22450 | 22500 | 22400 | 1409 |
| 348 | 20240313 | 144000 | 5868806300 | 22400 | 22450 | 22450 | 22400 | 477 |
| 349 | 20240313 | 143900 | 5858098250 | 22450 | 22450 | 22450 | 22400 | 1466 |
| 350 | 20240313 | 143800 | 5825190050 | 22450 | 22500 | 22500 | 22450 | 820 |
| 351 | 20240313 | 143700 | 5806776550 | 22500 | 22500 | 22550 | 22450 | 2492 |
| 352 | 20240313 | 143600 | 5750696000 | 22500 | 22450 | 22500 | 22450 | 4281 |
| 353 | 20240313 | 143500 | 5654439750 | 22500 | 22450 | 22500 | 22450 | 707 |
| 354 | 20240313 | 143400 | 5638532300 | 22450 | 22400 | 22500 | 22400 | 3674 |
| 355 | 20240313 | 143300 | 5556041500 | 22400 | 22450 | 22450 | 22400 | 246 |
| 356 | 20240313 | 143200 | 5550519150 | 22450 | 22450 | 22450 | 22400 | 753 |
| 357 | 20240313 | 143100 | 5533630600 | 22400 | 22400 | 22450 | 22400 | 1156 |
| 358 | 20240313 | 143000 | 5507711450 | 22400 | 22400 | 22450 | 22400 | 1590 |
| 359 | 20240313 | 142900 | 5472018550 | 22400 | 22400 | 22400 | 22400 | 6684 |
| 360 | 20240313 | 142800 | 5322296950 | 22400 | 22350 | 22400 | 22350 | 181 |
| 361 | 20240313 | 142700 | 5318242600 | 22350 | 22350 | 22350 | 22300 | 4232 |
| 362 | 20240313 | 142600 | 5223692400 | 22350 | 22300 | 22350 | 22300 | 342 |
| 363 | 20240313 | 142500 | 5216065000 | 22350 | 22350 | 22350 | 22300 | 686 |
| 364 | 20240313 | 142400 | 5200749200 | 22300 | 22350 | 22350 | 22300 | 67 |
| 365 | 20240313 | 142300 | 5199254300 | 22300 | 22300 | 22350 | 22300 | 506 |
| 366 | 20240313 | 142200 | 5187961550 | 22300 | 22350 | 22350 | 22300 | 1210 |
| 367 | 20240313 | 142100 | 5160968050 | 22300 | 22350 | 22350 | 22300 | 509 |
| 368 | 20240313 | 142000 | 5149615750 | 22300 | 22300 | 22300 | 22300 | 328 |
| 369 | 20240313 | 141900 | 5142301350 | 22300 | 22300 | 22300 | 22300 | 546 |
| 370 | 20240313 | 141800 | 5130125550 | 22300 | 22300 | 22350 | 22300 | 817 |
| 371 | 20240313 | 141700 | 5111897250 | 22300 | 22350 | 22350 | 22300 | 3225 |
| 372 | 20240313 | 141600 | 5039955650 | 22350 | 22300 | 22350 | 22300 | 449 |
| 373 | 20240313 | 141500 | 5029929950 | 22300 | 22300 | 22300 | 22300 | 418 |
| 374 | 20240313 | 141400 | 5020608550 | 22300 | 22300 | 22300 | 22300 | 1132 |
| 375 | 20240313 | 141300 | 4995364950 | 22300 | 22300 | 22350 | 22300 | 1804 |
| 376 | 20240313 | 141200 | 4955126900 | 22300 | 22300 | 22350 | 22300 | 357 |
| 377 | 20240313 | 141100 | 4947165300 | 22300 | 22300 | 22300 | 22300 | 66 |
| 378 | 20240313 | 141000 | 4945693500 | 22300 | 22300 | 22300 | 22300 | 377 |
| 379 | 20240313 | 140900 | 4937286400 | 22300 | 22300 | 22300 | 22300 | 633 |
| 380 | 20240313 | 140800 | 4923170500 | 22300 | 22300 | 22300 | 22300 | 530 |
| 381 | 20240313 | 140700 | 4911351500 | 22300 | 22300 | 22300 | 22300 | 504 |
| 382 | 20240313 | 140600 | 4900112300 | 22300 | 22350 | 22350 | 22300 | 813 |
| 383 | 20240313 | 140500 | 4881974300 | 22350 | 22300 | 22350 | 22300 | 401 |
| 384 | 20240313 | 140400 | 4873030750 | 22350 | 22300 | 22350 | 22300 | 848 |
| 385 | 20240313 | 140300 | 4854112000 | 22350 | 22300 | 22350 | 22300 | 1549 |
| 386 | 20240313 | 140200 | 4819492300 | 22300 | 22300 | 22300 | 22300 | 383 |
| 387 | 20240313 | 140100 | 4810951400 | 22300 | 22300 | 22350 | 22300 | 428 |
| 388 | 20240313 | 140000 | 4801406950 | 22300 | 22300 | 22300 | 22300 | 368 |
| 389 | 20240313 | 135900 | 4793200550 | 22300 | 22300 | 22300 | 22300 | 508 |
| 390 | 20240313 | 135800 | 4781872150 | 22300 | 22300 | 22300 | 22300 | 476 |
| 391 | 20240313 | 135700 | 4771257350 | 22300 | 22350 | 22350 | 22300 | 1287 |
| 392 | 20240313 | 135600 | 4742552050 | 22300 | 22350 | 22350 | 22300 | 596 |
| 393 | 20240313 | 135500 | 4729234200 | 22300 | 22300 | 22300 | 22300 | 1 |
| 394 | 20240313 | 135400 | 4729211900 | 22300 | 22300 | 22300 | 22300 | 472 |
| 395 | 20240313 | 135300 | 4718686300 | 22300 | 22300 | 22350 | 22300 | 419 |
| 396 | 20240313 | 135200 | 4709342100 | 22300 | 22300 | 22300 | 22300 | 571 |
| 397 | 20240313 | 135100 | 4696608800 | 22300 | 22300 | 22300 | 22300 | 577 |
| 398 | 20240313 | 135000 | 4683741700 | 22300 | 22300 | 22300 | 22300 | 377 |
| 399 | 20240313 | 134900 | 4675334600 | 22300 | 22300 | 22300 | 22300 | 1315 |
| 400 | 20240313 | 134800 | 4646010100 | 22300 | 22300 | 22300 | 22300 | 1866 |
| 401 | 20240313 | 134700 | 4604398300 | 22250 | 22250 | 22250 | 22250 | 885 |
| 402 | 20240313 | 134600 | 4584707050 | 22250 | 22250 | 22300 | 22250 | 707 |
| 403 | 20240313 | 134500 | 4568959250 | 22250 | 22250 | 22250 | 22250 | 701 |
| 404 | 20240313 | 134400 | 4553362000 | 22250 | 22300 | 22300 | 22250 | 218 |
| 405 | 20240313 | 134300 | 4548502400 | 22300 | 22300 | 22300 | 22300 | 164 |
| 406 | 20240313 | 134200 | 4544845200 | 22250 | 22250 | 22250 | 22250 | 396 |
| 407 | 20240313 | 134100 | 4536034200 | 22250 | 22250 | 22250 | 22250 | 885 |
| 408 | 20240313 | 134000 | 4516342950 | 22250 | 22350 | 22350 | 22250 | 370 |
| 409 | 20240313 | 133900 | 4508094500 | 22350 | 22300 | 22350 | 22300 | 461 |
| 410 | 20240313 | 133800 | 4497814150 | 22300 | 22300 | 22300 | 22250 | 1299 |
| 411 | 20240313 | 133700 | 4468848100 | 22300 | 22300 | 22300 | 22250 | 884 |
| 412 | 20240313 | 133600 | 4449138000 | 22300 | 22300 | 22350 | 22300 | 3469 |
| 413 | 20240313 | 133500 | 4371769300 | 22300 | 22300 | 22300 | 22300 | 830 |
| 414 | 20240313 | 133400 | 4353260300 | 22300 | 22300 | 22300 | 22300 | 629 |
| 415 | 20240313 | 133300 | 4339233600 | 22300 | 22300 | 22350 | 22300 | 1457 |
| 416 | 20240313 | 133200 | 4306717400 | 22300 | 22350 | 22350 | 22300 | 933 |
| 417 | 20240313 | 133100 | 4285891500 | 22350 | 22350 | 22450 | 22350 | 6815 |
| 418 | 20240313 | 133000 | 4133316450 | 22350 | 22300 | 22350 | 22300 | 1858 |
| 419 | 20240313 | 132900 | 4091860550 | 22300 | 22250 | 22350 | 22250 | 4703 |
| 420 | 20240313 | 132800 | 3986877100 | 22300 | 22250 | 22350 | 22250 | 3631 |
| 421 | 20240313 | 132700 | 3905925300 | 22250 | 22250 | 22250 | 22250 | 100 |
| 422 | 20240313 | 132600 | 3903700300 | 22200 | 22250 | 22250 | 22200 | 2376 |
| 423 | 20240313 | 132500 | 3850885150 | 22250 | 22250 | 22250 | 22250 | 1456 |
| 424 | 20240313 | 132400 | 3818489150 | 22250 | 22250 | 22250 | 22200 | 474 |
| 425 | 20240313 | 132300 | 3807952450 | 22200 | 22250 | 22250 | 22200 | 358 |
| 426 | 20240313 | 132200 | 3799993650 | 22250 | 22250 | 22250 | 22250 | 924 |
| 427 | 20240313 | 132100 | 3779434650 | 22250 | 22250 | 22250 | 22250 | 163 |
| 428 | 20240313 | 132000 | 3775807900 | 22250 | 22250 | 22300 | 22250 | 680 |
| 429 | 20240313 | 131900 | 3760669400 | 22250 | 22250 | 22300 | 22250 | 646 |
| 430 | 20240313 | 131800 | 3746280450 | 22300 | 22300 | 22300 | 22200 | 1088 |
| 431 | 20240313 | 131700 | 3722085100 | 22300 | 22350 | 22350 | 22250 | 2383 |
| 432 | 20240313 | 131600 | 3668850800 | 22300 | 22200 | 22300 | 22200 | 6065 |
| 433 | 20240313 | 131500 | 3533869450 | 22200 | 22200 | 22250 | 22200 | 588 |
| 434 | 20240313 | 131400 | 3520807500 | 22250 | 22250 | 22250 | 22250 | 438 |
| 435 | 20240313 | 131300 | 3511062000 | 22250 | 22200 | 22250 | 22200 | 1318 |
| 436 | 20240313 | 131200 | 3481739550 | 22200 | 22200 | 22250 | 22200 | 931 |
| 437 | 20240313 | 131100 | 3461064300 | 22200 | 22200 | 22200 | 22200 | 416 |
| 438 | 20240313 | 131000 | 3451829100 | 22200 | 22200 | 22200 | 22200 | 46 |
| 439 | 20240313 | 130900 | 3450807900 | 22200 | 22200 | 22250 | 22200 | 1170 |
| 440 | 20240313 | 130800 | 3424832800 | 22200 | 22150 | 22200 | 22150 | 601 |
| 441 | 20240313 | 130700 | 3411493100 | 22150 | 22150 | 22150 | 22150 | 734 |
| 442 | 20240313 | 130600 | 3395235000 | 22150 | 22200 | 22200 | 22150 | 323 |
| 443 | 20240313 | 130500 | 3388072450 | 22200 | 22200 | 22200 | 22200 | 880 |
| 444 | 20240313 | 130400 | 3368536450 | 22200 | 22200 | 22200 | 22200 | 83 |
| 445 | 20240313 | 130300 | 3366693850 | 22200 | 22200 | 22200 | 22200 | 331 |
| 446 | 20240313 | 130200 | 3359345650 | 22200 | 22200 | 22250 | 22200 | 787 |
| 447 | 20240313 | 130100 | 3341857800 | 22200 | 22200 | 22200 | 22150 | 1482 |
| 448 | 20240313 | 130000 | 3308986600 | 22200 | 22200 | 22200 | 22200 | 513 |
| 449 | 20240313 | 125900 | 3297598000 | 22250 | 22250 | 22250 | 22200 | 1694 |
| 450 | 20240313 | 125800 | 3259918800 | 22300 | 22250 | 22300 | 22150 | 3125 |
| 451 | 20240313 | 125700 | 3190363450 | 22250 | 22150 | 22250 | 22150 | 3981 |
| 452 | 20240313 | 125600 | 3102009050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 453 | 20240313 | 125500 | 3102009050 | 22100 | 22050 | 22150 | 22050 | 1302 |
| 454 | 20240313 | 125400 | 3073240450 | 22050 | 22050 | 22050 | 22050 | 51 |
| 455 | 20240313 | 125300 | 3072115900 | 22050 | 22100 | 22100 | 22050 | 59 |
| 456 | 20240313 | 125200 | 3070813100 | 22050 | 22050 | 22100 | 22050 | 105 |
| 457 | 20240313 | 125100 | 3068496650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 458 | 20240313 | 125000 | 3068496650 | 22100 | 22100 | 22100 | 22050 | 106 |
| 459 | 20240313 | 124900 | 3066156650 | 22050 | 22050 | 22050 | 22050 | 47 |
| 460 | 20240313 | 124800 | 3065120300 | 22100 | 22100 | 22100 | 22100 | 15 |
| 461 | 20240313 | 124700 | 3064788800 | 22100 | 22050 | 22100 | 22050 | 249 |
| 462 | 20240313 | 124600 | 3059288700 | 22050 | 22050 | 22100 | 22050 | 140 |
| 463 | 20240313 | 124500 | 3056199850 | 22050 | 22050 | 22100 | 22050 | 41 |
| 464 | 20240313 | 124400 | 3055294550 | 22050 | 22100 | 22100 | 22050 | 89 |
| 465 | 20240313 | 124300 | 3053330150 | 22100 | 22100 | 22100 | 22100 | 30 |
| 466 | 20240313 | 124200 | 3052667150 | 22100 | 22100 | 22100 | 22050 | 335 |
| 467 | 20240313 | 124100 | 3045273650 | 22100 | 22050 | 22100 | 22050 | 432 |
| 468 | 20240313 | 124000 | 3035728200 | 22100 | 22100 | 22100 | 22100 | 435 |
| 469 | 20240313 | 123900 | 3026114700 | 22150 | 22100 | 22150 | 22050 | 1716 |
| 470 | 20240313 | 123800 | 2988191100 | 22100 | 22100 | 22100 | 22100 | 45 |
| 471 | 20240313 | 123700 | 2987196600 | 22150 | 22150 | 22150 | 22150 | 25 |
| 472 | 20240313 | 123600 | 2986642850 | 22100 | 22100 | 22100 | 22100 | 257 |
| 473 | 20240313 | 123500 | 2980963150 | 22150 | 22150 | 22150 | 22150 | 34 |
| 474 | 20240313 | 123400 | 2980210050 | 22150 | 22100 | 22150 | 22100 | 35 |
| 475 | 20240313 | 123300 | 2979435300 | 22100 | 22100 | 22150 | 22100 | 130 |
| 476 | 20240313 | 123200 | 2976562250 | 22150 | 22150 | 22150 | 22150 | 57 |
| 477 | 20240313 | 123100 | 2975299700 | 22100 | 22100 | 22100 | 22100 | 26 |
| 478 | 20240313 | 123000 | 2974725100 | 22100 | 22150 | 22150 | 22100 | 89 |
| 479 | 20240313 | 122900 | 2972756300 | 22100 | 22100 | 22100 | 22100 | 483 |
| 480 | 20240313 | 122800 | 2962082000 | 22100 | 22050 | 22100 | 22050 | 663 |
| 481 | 20240313 | 122700 | 2947459600 | 22100 | 22100 | 22100 | 22100 | 88 |
| 482 | 20240313 | 122600 | 2945514800 | 22100 | 22100 | 22100 | 22100 | 892 |
| 483 | 20240313 | 122500 | 2925801600 | 22100 | 22150 | 22150 | 22100 | 251 |
| 484 | 20240313 | 122400 | 2920252900 | 22100 | 22150 | 22150 | 22100 | 101 |
| 485 | 20240313 | 122300 | 2918019500 | 22100 | 22100 | 22100 | 22100 | 288 |
| 486 | 20240313 | 122200 | 2911654700 | 22100 | 22100 | 22100 | 22100 | 151 |
| 487 | 20240313 | 122100 | 2908317600 | 22100 | 22100 | 22150 | 22100 | 1187 |
| 488 | 20240313 | 122000 | 2882081900 | 22100 | 22100 | 22100 | 22100 | 259 |
| 489 | 20240313 | 121900 | 2876358000 | 22100 | 22100 | 22100 | 22100 | 50 |
| 490 | 20240313 | 121800 | 2875253000 | 22150 | 22100 | 22150 | 22100 | 103 |
| 491 | 20240313 | 121700 | 2872975400 | 22150 | 22100 | 22150 | 22100 | 98 |
| 492 | 20240313 | 121600 | 2870807700 | 22100 | 22150 | 22150 | 22100 | 75 |
| 493 | 20240313 | 121500 | 2869149000 | 22100 | 22100 | 22100 | 22100 | 27 |
| 494 | 20240313 | 121400 | 2868552300 | 22150 | 22100 | 22150 | 22100 | 86 |
| 495 | 20240313 | 121300 | 2866649950 | 22150 | 22150 | 22150 | 22150 | 26 |
| 496 | 20240313 | 121200 | 2866074050 | 22100 | 22100 | 22100 | 22100 | 48 |
| 497 | 20240313 | 121100 | 2865013250 | 22100 | 22150 | 22150 | 22100 | 74 |
| 498 | 20240313 | 121000 | 2863376650 | 22150 | 22100 | 22150 | 22100 | 58 |
| 499 | 20240313 | 120900 | 2862093350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 500 | 20240313 | 120800 | 2862093350 | 22100 | 22150 | 22150 | 22100 | 75 |
| 501 | 20240313 | 120700 | 2860434650 | 22100 | 22150 | 22150 | 22100 | 83 |
| 502 | 20240313 | 120600 | 2858598400 | 22100 | 22100 | 22150 | 22100 | 307 |
| 503 | 20240313 | 120500 | 2851808300 | 22100 | 22100 | 22150 | 22100 | 215 |
| 504 | 20240313 | 120400 | 2847055550 | 22100 | 22100 | 22100 | 22100 | 15 |
| 505 | 20240313 | 120300 | 2846724050 | 22100 | 22100 | 22150 | 22100 | 131 |
| 506 | 20240313 | 120200 | 2843825150 | 22150 | 22150 | 22150 | 22100 | 52 |
| 507 | 20240313 | 120100 | 2842675650 | 22150 | 22150 | 22150 | 22150 | 1 |
| 508 | 20240313 | 120000 | 2842653500 | 22150 | 22150 | 22150 | 22100 | 3145 |
| 509 | 20240313 | 115900 | 2772994300 | 22150 | 22150 | 22150 | 22150 | 138 |
| 510 | 20240313 | 115800 | 2769937600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 511 | 20240313 | 115700 | 2769937600 | 22150 | 22150 | 22150 | 22150 | 91 |
| 512 | 20240313 | 115600 | 2767921950 | 22200 | 22150 | 22200 | 22150 | 760 |
| 513 | 20240313 | 115500 | 2751074950 | 22150 | 22200 | 22200 | 22150 | 360 |
| 514 | 20240313 | 115400 | 2743087950 | 22200 | 22200 | 22200 | 22150 | 2214 |
| 515 | 20240313 | 115300 | 2693941350 | 22200 | 22200 | 22200 | 22200 | 5 |
| 516 | 20240313 | 115200 | 2693830350 | 22150 | 22150 | 22150 | 22150 | 100 |
| 517 | 20240313 | 115100 | 2691615350 | 22150 | 22150 | 22150 | 22150 | 93 |
| 518 | 20240313 | 115000 | 2689555400 | 22150 | 22200 | 22200 | 22150 | 57 |
| 519 | 20240313 | 114900 | 2688292800 | 22150 | 22150 | 22150 | 22150 | 84 |
| 520 | 20240313 | 114800 | 2686432200 | 22150 | 22150 | 22150 | 22150 | 1 |
| 521 | 20240313 | 114700 | 2686410050 | 22150 | 22150 | 22150 | 22150 | 121 |
| 522 | 20240313 | 114600 | 2683729900 | 22150 | 22200 | 22200 | 22150 | 535 |
| 523 | 20240313 | 114500 | 2671857650 | 22150 | 22150 | 22150 | 22150 | 755 |
| 524 | 20240313 | 114400 | 2655134400 | 22150 | 22100 | 22150 | 22100 | 72 |
| 525 | 20240313 | 114300 | 2653542050 | 22100 | 22100 | 22100 | 22100 | 51 |
| 526 | 20240313 | 114200 | 2652414950 | 22150 | 22150 | 22150 | 22150 | 59 |
| 527 | 20240313 | 114100 | 2651108100 | 22100 | 22100 | 22100 | 22100 | 41 |
| 528 | 20240313 | 114000 | 2650202000 | 22100 | 22100 | 22100 | 22100 | 104 |
| 529 | 20240313 | 113900 | 2647903600 | 22100 | 22150 | 22150 | 22100 | 55 |
| 530 | 20240313 | 113800 | 2646686850 | 22100 | 22100 | 22150 | 22100 | 120 |
| 531 | 20240313 | 113700 | 2644033050 | 22150 | 22150 | 22150 | 22150 | 25 |
| 532 | 20240313 | 113600 | 2643479300 | 22100 | 22100 | 22150 | 22100 | 174 |
| 533 | 20240313 | 113500 | 2639633400 | 22100 | 22150 | 22150 | 22100 | 883 |
| 534 | 20240313 | 113400 | 2620077500 | 22150 | 22100 | 22150 | 22100 | 131 |
| 535 | 20240313 | 113300 | 2617176900 | 22100 | 22100 | 22100 | 22100 | 1000 |
| 536 | 20240313 | 113200 | 2595076900 | 22050 | 22050 | 22050 | 22050 | 50 |
| 537 | 20240313 | 113100 | 2593974400 | 22100 | 22050 | 22100 | 22050 | 171 |
| 538 | 20240313 | 113000 | 2590201150 | 22050 | 22050 | 22050 | 22050 | 230 |
| 539 | 20240313 | 112900 | 2585129650 | 22050 | 22100 | 22100 | 22050 | 116 |
| 540 | 20240313 | 112800 | 2582570600 | 22050 | 22050 | 22100 | 22050 | 94 |
| 541 | 20240313 | 112700 | 2580496550 | 22050 | 22050 | 22050 | 22050 | 51 |
| 542 | 20240313 | 112600 | 2579372000 | 22100 | 22050 | 22100 | 22050 | 80 |
| 543 | 20240313 | 112500 | 2577605700 | 22050 | 22050 | 22050 | 22050 | 982 |
| 544 | 20240313 | 112400 | 2555952600 | 22100 | 22050 | 22100 | 22050 | 127 |
| 545 | 20240313 | 112300 | 2553148400 | 22100 | 22050 | 22100 | 22050 | 55 |
| 546 | 20240313 | 112200 | 2551934500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 547 | 20240313 | 112100 | 2551934500 | 22050 | 22100 | 22100 | 22050 | 161 |
| 548 | 20240313 | 112000 | 2548380850 | 22050 | 22050 | 22050 | 22050 | 37 |
| 549 | 20240313 | 111900 | 2547565000 | 22100 | 22100 | 22100 | 22100 | 49 |
| 550 | 20240313 | 111800 | 2546482100 | 22050 | 22050 | 22100 | 22050 | 461 |
| 551 | 20240313 | 111700 | 2536315900 | 22100 | 22100 | 22100 | 22100 | 32 |
| 552 | 20240313 | 111600 | 2535608700 | 22100 | 22100 | 22100 | 22100 | 25 |
| 553 | 20240313 | 111500 | 2535056200 | 22100 | 22100 | 22150 | 22100 | 374 |
| 554 | 20240313 | 111400 | 2526785800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 555 | 20240313 | 111300 | 2526785800 | 22150 | 22100 | 22150 | 22100 | 178 |
| 556 | 20240313 | 111200 | 2522849350 | 22100 | 22100 | 22100 | 22100 | 52 |
| 557 | 20240313 | 111100 | 2521700150 | 22100 | 22100 | 22100 | 22100 | 200 |
| 558 | 20240313 | 111000 | 2517280150 | 22100 | 22100 | 22150 | 22100 | 636 |
| 559 | 20240313 | 110900 | 2503221600 | 22100 | 22100 | 22100 | 22100 | 1 |
| 560 | 20240313 | 110800 | 2503199500 | 22150 | 22150 | 22150 | 22150 | 25 |
| 561 | 20240313 | 110700 | 2502645750 | 22100 | 22100 | 22100 | 22100 | 198 |
| 562 | 20240313 | 110600 | 2498269950 | 22150 | 22150 | 22150 | 22150 | 34 |
| 563 | 20240313 | 110500 | 2497516850 | 22100 | 22100 | 22150 | 22100 | 119 |
| 564 | 20240313 | 110400 | 2494885700 | 22100 | 22150 | 22150 | 22100 | 91 |
| 565 | 20240313 | 110300 | 2492872050 | 22150 | 22150 | 22150 | 22150 | 30 |
| 566 | 20240313 | 110200 | 2492207550 | 22150 | 22150 | 22150 | 22150 | 2145 |
| 567 | 20240313 | 110100 | 2444695800 | 22150 | 22150 | 22150 | 22150 | 3 |
| 568 | 20240313 | 110000 | 2444629350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 569 | 20240313 | 105900 | 2444629350 | 22250 | 22250 | 22250 | 22150 | 145 |
| 570 | 20240313 | 105800 | 2441410050 | 22250 | 22150 | 22250 | 22150 | 2536 |
| 571 | 20240313 | 105700 | 2385127100 | 22150 | 22150 | 22150 | 22150 | 79 |
| 572 | 20240313 | 105600 | 2383377250 | 22150 | 22100 | 22200 | 22100 | 4043 |
| 573 | 20240313 | 105500 | 2293923950 | 22050 | 22100 | 22100 | 22050 | 75 |
| 574 | 20240313 | 105400 | 2292268950 | 22050 | 22050 | 22050 | 22050 | 42 |
| 575 | 20240313 | 105300 | 2291342850 | 22050 | 22050 | 22050 | 22050 | 51 |
| 576 | 20240313 | 105200 | 2290218300 | 22050 | 22100 | 22100 | 22050 | 70 |
| 577 | 20240313 | 105100 | 2288671400 | 22100 | 22100 | 22100 | 22050 | 35 |
| 578 | 20240313 | 105000 | 2287899550 | 22050 | 22050 | 22050 | 22050 | 282 |
| 579 | 20240313 | 104900 | 2281681450 | 22050 | 22050 | 22100 | 22050 | 114 |
| 580 | 20240313 | 104800 | 2279166500 | 22050 | 22000 | 22050 | 22000 | 492 |
| 581 | 20240313 | 104700 | 2268335900 | 22050 | 22050 | 22050 | 22050 | 25 |
| 582 | 20240313 | 104600 | 2267784650 | 22000 | 22050 | 22050 | 22000 | 94 |
| 583 | 20240313 | 104500 | 2265716150 | 22050 | 22000 | 22050 | 22000 | 42 |
| 584 | 20240313 | 104400 | 2264790550 | 22000 | 22000 | 22050 | 22000 | 712 |
| 585 | 20240313 | 104300 | 2249100300 | 22000 | 22000 | 22000 | 22000 | 36 |
| 586 | 20240313 | 104200 | 2248308300 | 22050 | 22100 | 22100 | 22050 | 159 |
| 587 | 20240313 | 104100 | 2244801200 | 21950 | 22000 | 22050 | 21950 | 5787 |
| 588 | 20240313 | 104000 | 2117409800 | 21950 | 21900 | 21950 | 21900 | 294 |
| 589 | 20240313 | 103900 | 2110959600 | 21900 | 21900 | 21950 | 21900 | 711 |
| 590 | 20240313 | 103800 | 2095356350 | 21950 | 21900 | 21950 | 21900 | 105 |
| 591 | 20240313 | 103700 | 2093054850 | 21900 | 21950 | 21950 | 21900 | 2422 |
| 592 | 20240313 | 103600 | 2039911900 | 21950 | 22000 | 22000 | 21950 | 658 |
| 593 | 20240313 | 103500 | 2025436050 | 22000 | 22000 | 22000 | 22000 | 1038 |
| 594 | 20240313 | 103400 | 2002600050 | 22000 | 22000 | 22050 | 22000 | 131 |
| 595 | 20240313 | 103300 | 1999715050 | 22000 | 22000 | 22000 | 22000 | 68 |
| 596 | 20240313 | 103200 | 1998219050 | 22000 | 22000 | 22000 | 22000 | 30 |
| 597 | 20240313 | 103100 | 1997559050 | 22000 | 22000 | 22050 | 22000 | 251 |
| 598 | 20240313 | 103000 | 1992034200 | 22000 | 22000 | 22000 | 22000 | 390 |
| 599 | 20240313 | 102900 | 1983454200 | 22000 | 22000 | 22000 | 22000 | 361 |
| 600 | 20240313 | 102800 | 1975512200 | 22050 | 22100 | 22100 | 22000 | 802 |
| 601 | 20240313 | 102700 | 1957830050 | 22100 | 22150 | 22150 | 22100 | 57 |
| 602 | 20240313 | 102600 | 1956568950 | 22150 | 22150 | 22150 | 22150 | 523 |
| 603 | 20240313 | 102500 | 1944984500 | 22150 | 22100 | 22150 | 22100 | 1884 |
| 604 | 20240313 | 102400 | 1903270450 | 22100 | 22100 | 22100 | 22100 | 601 |
| 605 | 20240313 | 102300 | 1889988350 | 22050 | 22000 | 22050 | 22000 | 966 |
| 606 | 20240313 | 102200 | 1868700650 | 22000 | 22000 | 22000 | 22000 | 326 |
| 607 | 20240313 | 102100 | 1861528650 | 22000 | 22050 | 22050 | 22000 | 40 |
| 608 | 20240313 | 102000 | 1860647400 | 22100 | 22000 | 22100 | 22000 | 307 |
| 609 | 20240313 | 101900 | 1853886200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 610 | 20240313 | 101800 | 1853886200 | 22050 | 22000 | 22050 | 22000 | 491 |
| 611 | 20240313 | 101700 | 1843082900 | 21950 | 22000 | 22000 | 21950 | 507 |
| 612 | 20240313 | 101600 | 1831934150 | 22000 | 22000 | 22000 | 22000 | 89 |
| 613 | 20240313 | 101500 | 1829976150 | 22000 | 22000 | 22000 | 21950 | 1110 |
| 614 | 20240313 | 101400 | 1805566250 | 22000 | 22000 | 22000 | 22000 | 63 |
| 615 | 20240313 | 101300 | 1804180250 | 22000 | 22050 | 22050 | 22000 | 96 |
| 616 | 20240313 | 101200 | 1802064700 | 22000 | 22000 | 22050 | 22000 | 230 |
| 617 | 20240313 | 101100 | 1797004650 | 22000 | 21950 | 22000 | 21950 | 385 |
| 618 | 20240313 | 101000 | 1788537150 | 22000 | 21950 | 22000 | 21950 | 6946 |
| 619 | 20240313 | 100900 | 1636043650 | 21950 | 22000 | 22050 | 21950 | 1695 |
| 620 | 20240313 | 100800 | 1598755100 | 22000 | 22000 | 22050 | 22000 | 3696 |
| 621 | 20240313 | 100700 | 1517443050 | 22050 | 22050 | 22050 | 22050 | 469 |
| 622 | 20240313 | 100600 | 1507101600 | 22050 | 22050 | 22050 | 22050 | 2921 |
| 623 | 20240313 | 100500 | 1442693550 | 22100 | 22100 | 22100 | 22100 | 66 |
| 624 | 20240313 | 100400 | 1441234950 | 22050 | 22050 | 22100 | 22050 | 226 |
| 625 | 20240313 | 100300 | 1436246700 | 22050 | 22100 | 22100 | 22050 | 733 |
| 626 | 20240313 | 100200 | 1420056500 | 22100 | 22100 | 22100 | 22050 | 83 |
| 627 | 20240313 | 100100 | 1418224600 | 22100 | 22050 | 22100 | 22050 | 414 |
| 628 | 20240313 | 100000 | 1409091700 | 22100 | 22150 | 22150 | 22100 | 1406 |
| 629 | 20240313 | 095900 | 1378017850 | 22100 | 22150 | 22150 | 22100 | 1334 |
| 630 | 20240313 | 095800 | 1348471150 | 22150 | 22150 | 22150 | 22150 | 54 |
| 631 | 20240313 | 095700 | 1347275050 | 22200 | 22150 | 22200 | 22150 | 60 |
| 632 | 20240313 | 095600 | 1345945800 | 22200 | 22200 | 22200 | 22200 | 2 |
| 633 | 20240313 | 095500 | 1345901400 | 22150 | 22200 | 22200 | 22150 | 140 |
| 634 | 20240313 | 095400 | 1342799900 | 22200 | 22150 | 22200 | 22150 | 108 |
| 635 | 20240313 | 095300 | 1340402750 | 22250 | 22200 | 22250 | 22200 | 363 |
| 636 | 20240313 | 095200 | 1332343800 | 22200 | 22200 | 22200 | 22150 | 420 |
| 637 | 20240313 | 095100 | 1323022300 | 22200 | 22200 | 22200 | 22200 | 98 |
| 638 | 20240313 | 095000 | 1320846700 | 22200 | 22150 | 22200 | 22150 | 773 |
| 639 | 20240313 | 094900 | 1303691200 | 22150 | 22150 | 22150 | 22150 | 76 |
| 640 | 20240313 | 094800 | 1302007800 | 22150 | 22150 | 22200 | 22150 | 310 |
| 641 | 20240313 | 094700 | 1295140800 | 22150 | 22150 | 22200 | 22150 | 84 |
| 642 | 20240313 | 094600 | 1293280050 | 22100 | 22150 | 22200 | 22100 | 1488 |
| 643 | 20240313 | 094500 | 1260348600 | 22150 | 22150 | 22200 | 22150 | 1201 |
| 644 | 20240313 | 094400 | 1233737150 | 22150 | 22150 | 22150 | 22150 | 51 |
| 645 | 20240313 | 094300 | 1232607500 | 22150 | 22150 | 22200 | 22150 | 2342 |
| 646 | 20240313 | 094200 | 1180668200 | 22150 | 22200 | 22200 | 22150 | 17 |
| 647 | 20240313 | 094100 | 1180291450 | 22200 | 22150 | 22200 | 22150 | 303 |
| 648 | 20240313 | 094000 | 1173574250 | 22200 | 22200 | 22200 | 22200 | 6 |
| 649 | 20240313 | 093900 | 1173441050 | 22200 | 22150 | 22200 | 22100 | 3155 |
| 650 | 20240313 | 093800 | 1103454650 | 22050 | 22050 | 22150 | 22000 | 2384 |
| 651 | 20240313 | 093700 | 1050898950 | 22050 | 22150 | 22150 | 22050 | 133 |
| 652 | 20240313 | 093600 | 1047963000 | 22100 | 22100 | 22100 | 22050 | 3007 |
| 653 | 20240313 | 093500 | 981581350 | 22100 | 22150 | 22150 | 22100 | 440 |
| 654 | 20240313 | 093400 | 971850350 | 22150 | 22150 | 22150 | 22100 | 919 |
| 655 | 20240313 | 093300 | 951523250 | 22150 | 22150 | 22150 | 22150 | 252 |
| 656 | 20240313 | 093200 | 945941450 | 22150 | 22150 | 22150 | 22150 | 81 |
| 657 | 20240313 | 093100 | 944147300 | 22150 | 22150 | 22150 | 22150 | 9 |
| 658 | 20240313 | 093000 | 943947950 | 22150 | 22150 | 22150 | 22150 | 116 |
| 659 | 20240313 | 092900 | 941378550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 660 | 20240313 | 092800 | 941378550 | 22150 | 22150 | 22150 | 22150 | 75 |
| 661 | 20240313 | 092700 | 939717300 | 22150 | 22150 | 22150 | 22100 | 662 |
| 662 | 20240313 | 092600 | 925063050 | 22100 | 22100 | 22100 | 22050 | 687 |
| 663 | 20240313 | 092500 | 909882850 | 22050 | 22000 | 22050 | 22000 | 2960 |
| 664 | 20240313 | 092400 | 844656100 | 22100 | 22000 | 22100 | 22000 | 452 |
| 665 | 20240313 | 092300 | 834701600 | 22000 | 22000 | 22050 | 22000 | 646 |
| 666 | 20240313 | 092200 | 820488450 | 22050 | 22050 | 22050 | 22000 | 103 |
| 667 | 20240313 | 092100 | 818219900 | 22050 | 22000 | 22050 | 21950 | 643 |
| 668 | 20240313 | 092000 | 804072100 | 22000 | 22000 | 22050 | 21950 | 797 |
| 669 | 20240313 | 091900 | 786543650 | 22000 | 22000 | 22050 | 22000 | 2149 |
| 670 | 20240313 | 091800 | 739265600 | 22050 | 22050 | 22050 | 22000 | 196 |
| 671 | 20240313 | 091700 | 734943850 | 22050 | 22000 | 22050 | 21950 | 1666 |
| 672 | 20240313 | 091600 | 698260850 | 22000 | 21950 | 22000 | 21950 | 132 |
| 673 | 20240313 | 091500 | 695363100 | 21950 | 21950 | 21950 | 21950 | 269 |
| 674 | 20240313 | 091400 | 689458550 | 21950 | 21950 | 22000 | 21900 | 4741 |
| 675 | 20240313 | 091300 | 585585850 | 21950 | 21950 | 22000 | 21950 | 435 |
| 676 | 20240313 | 091200 | 576032950 | 21950 | 22000 | 22000 | 21950 | 3801 |
| 677 | 20240313 | 091100 | 492461000 | 22050 | 22100 | 22200 | 22050 | 2454 |
| 678 | 20240313 | 091000 | 438290850 | 22100 | 22100 | 22150 | 22100 | 118 |
| 679 | 20240313 | 090900 | 435682000 | 22150 | 22050 | 22150 | 22000 | 2063 |
| 680 | 20240313 | 090800 | 390143250 | 22100 | 22150 | 22150 | 22100 | 718 |
| 681 | 20240313 | 090700 | 374260550 | 22050 | 22200 | 22350 | 22050 | 3622 |
| 682 | 20240313 | 090600 | 293948950 | 22200 | 22150 | 22200 | 22100 | 962 |
| 683 | 20240313 | 090500 | 272619750 | 22150 | 22250 | 22250 | 22150 | 1285 |
| 684 | 20240313 | 090400 | 244143250 | 22250 | 22300 | 22300 | 22250 | 589 |
| 685 | 20240313 | 090300 | 231030300 | 22300 | 22200 | 22300 | 22100 | 1899 |
| 686 | 20240313 | 090200 | 188939200 | 22100 | 22150 | 22200 | 22000 | 4951 |
| 687 | 20240313 | 090100 | 79616600 | 22100 | 22200 | 22200 | 22100 | 1478 |
| 688 | 20240313 | 090000 | 46893850 | 22250 | 22300 | 22300 | 22250 | 2104 |