36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 195900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 3 | 20240315 | 195800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240315 | 195700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240315 | 195600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240315 | 195500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240315 | 195400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240315 | 195300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240315 | 195200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240315 | 195100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240315 | 195000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240315 | 194900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240315 | 194800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240315 | 194700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240315 | 194600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240315 | 194500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240315 | 194400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240315 | 194300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240315 | 194200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240315 | 194100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240315 | 194000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240315 | 193900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240315 | 193800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240315 | 193700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240315 | 193600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240315 | 193500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240315 | 193400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240315 | 193300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240315 | 193200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240315 | 193100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240315 | 193000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240315 | 192900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 33 | 20240315 | 192800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240315 | 192700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240315 | 192600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240315 | 192500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240315 | 192400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240315 | 192300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240315 | 192200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240315 | 192100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240315 | 192000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240315 | 191900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240315 | 191800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240315 | 191700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240315 | 191600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240315 | 191500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240315 | 191400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240315 | 191300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240315 | 191200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240315 | 191100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240315 | 191000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240315 | 190900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240315 | 190800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240315 | 190700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240315 | 190600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240315 | 190500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240315 | 190400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240315 | 190300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240315 | 190200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240315 | 190100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240315 | 190000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240315 | 185900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 63 | 20240315 | 185800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240315 | 185700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240315 | 185600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240315 | 185500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240315 | 185400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240315 | 185300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240315 | 185200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240315 | 185100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240315 | 185000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240315 | 184900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240315 | 184800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240315 | 184700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240315 | 184600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240315 | 184500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240315 | 184400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240315 | 184300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240315 | 184200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240315 | 184100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240315 | 184000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240315 | 183900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240315 | 183800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240315 | 183700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240315 | 183600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240315 | 183500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240315 | 183400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240315 | 183300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240315 | 183200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240315 | 183100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240315 | 183000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240315 | 182900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 93 | 20240315 | 182800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240315 | 182700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240315 | 182600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240315 | 182500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240315 | 182400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240315 | 182300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240315 | 182200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240315 | 182100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240315 | 182000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240315 | 181900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240315 | 181800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240315 | 181700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240315 | 181600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240315 | 181500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240315 | 181400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240315 | 181300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240315 | 181200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240315 | 181100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240315 | 181000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240315 | 180900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240315 | 180800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240315 | 180700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240315 | 180600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240315 | 180500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240315 | 180400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240315 | 180300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240315 | 180200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240315 | 180100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240315 | 180000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240315 | 175900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 123 | 20240315 | 175800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240315 | 175700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240315 | 175600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240315 | 175500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240315 | 175400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240315 | 175300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240315 | 175200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240315 | 175100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240315 | 175000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240315 | 174900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240315 | 174800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240315 | 174700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240315 | 174600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240315 | 174500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240315 | 174400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240315 | 174300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240315 | 174200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240315 | 174100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240315 | 174000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240315 | 173900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240315 | 173800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240315 | 173700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240315 | 173600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240315 | 173500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240315 | 173400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240315 | 173300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240315 | 173200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240315 | 173100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240315 | 173000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240315 | 172900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 153 | 20240315 | 172800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240315 | 172700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240315 | 172600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240315 | 172500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240315 | 172400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240315 | 172300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240315 | 172200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240315 | 172100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240315 | 172000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240315 | 171900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240315 | 171800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240315 | 171700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240315 | 171600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240315 | 171500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240315 | 171400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240315 | 171300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240315 | 171200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240315 | 171100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240315 | 171000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240315 | 170900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240315 | 170800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240315 | 170700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240315 | 170600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240315 | 170500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240315 | 170400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240315 | 170300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240315 | 170200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240315 | 170100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240315 | 170000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240315 | 165900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 183 | 20240315 | 165800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240315 | 165700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240315 | 165600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240315 | 165500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240315 | 165400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240315 | 165300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240315 | 165200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240315 | 165100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240315 | 165000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240315 | 164900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240315 | 164800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240315 | 164700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240315 | 164600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240315 | 164500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240315 | 164400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240315 | 164300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240315 | 164200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240315 | 164100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240315 | 164000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240315 | 163900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240315 | 163800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240315 | 163700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240315 | 163600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240315 | 163500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240315 | 163400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240315 | 163300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240315 | 163200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240315 | 163100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240315 | 163000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240315 | 162900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 213 | 20240315 | 162800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240315 | 162700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240315 | 162600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240315 | 162500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240315 | 162400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240315 | 162300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240315 | 162200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240315 | 162100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240315 | 162000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240315 | 161900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240315 | 161800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240315 | 161700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240315 | 161600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240315 | 161500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240315 | 161400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240315 | 161300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240315 | 161200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240315 | 161100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240315 | 161000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240315 | 160900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240315 | 160800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240315 | 160700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240315 | 160600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240315 | 160500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240315 | 160400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240315 | 160300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20240315 | 160200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20240315 | 160100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20240315 | 160000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20240315 | 155900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 243 | 20240315 | 155800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20240315 | 155700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20240315 | 155600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20240315 | 155500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20240315 | 155400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20240315 | 155300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20240315 | 155200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20240315 | 155100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20240315 | 155000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20240315 | 154900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20240315 | 154800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20240315 | 154700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20240315 | 154600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20240315 | 154500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20240315 | 154400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20240315 | 154300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20240315 | 154200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20240315 | 154100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20240315 | 154000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20240315 | 153900 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20240315 | 153800 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20240315 | 153700 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20240315 | 153600 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20240315 | 153500 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20240315 | 153400 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20240315 | 153300 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20240315 | 153200 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20240315 | 153100 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20240315 | 153000 | 15795848750 | 21300 | 21300 | 21300 | 21300 | 5312 |
| 272 | 20240315 | 152900 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 273 | 20240315 | 152800 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20240315 | 152700 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20240315 | 152600 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20240315 | 152500 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20240315 | 152400 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20240315 | 152300 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20240315 | 152200 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20240315 | 152100 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20240315 | 152000 | 15682703150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 282 | 20240315 | 151900 | 15682703150 | 21300 | 21250 | 21350 | 21200 | 4902 |
| 283 | 20240315 | 151800 | 15578413450 | 21250 | 21200 | 21250 | 21150 | 2400 |
| 284 | 20240315 | 151700 | 15527533350 | 21200 | 21200 | 21200 | 21150 | 743 |
| 285 | 20240315 | 151600 | 15511794650 | 21150 | 21200 | 21200 | 21150 | 1434 |
| 286 | 20240315 | 151500 | 15481398400 | 21200 | 21150 | 21200 | 21150 | 1560 |
| 287 | 20240315 | 151400 | 15448390950 | 21150 | 21200 | 21200 | 21150 | 605 |
| 288 | 20240315 | 151300 | 15435580350 | 21150 | 21200 | 21200 | 21150 | 647 |
| 289 | 20240315 | 151200 | 15421870100 | 21200 | 21200 | 21200 | 21200 | 237 |
| 290 | 20240315 | 151100 | 15416845700 | 21200 | 21200 | 21200 | 21150 | 969 |
| 291 | 20240315 | 151000 | 15396303650 | 21200 | 21200 | 21200 | 21150 | 546 |
| 292 | 20240315 | 150900 | 15384728500 | 21200 | 21200 | 21200 | 21150 | 381 |
| 293 | 20240315 | 150800 | 15376657050 | 21200 | 21200 | 21250 | 21200 | 1797 |
| 294 | 20240315 | 150700 | 15338560350 | 21200 | 21150 | 21200 | 21100 | 2040 |
| 295 | 20240315 | 150600 | 15295412300 | 21100 | 21100 | 21150 | 21100 | 335 |
| 296 | 20240315 | 150500 | 15288337950 | 21100 | 21100 | 21150 | 21100 | 114 |
| 297 | 20240315 | 150400 | 15285932100 | 21100 | 21100 | 21150 | 21100 | 252 |
| 298 | 20240315 | 150300 | 15280607900 | 21100 | 21100 | 21150 | 21100 | 331 |
| 299 | 20240315 | 150200 | 15273623700 | 21150 | 21150 | 21150 | 21100 | 407 |
| 300 | 20240315 | 150100 | 15265034500 | 21100 | 21100 | 21150 | 21100 | 302 |
| 301 | 20240315 | 150000 | 15258661700 | 21100 | 21050 | 21100 | 21050 | 1502 |
| 302 | 20240315 | 145900 | 15226969950 | 21100 | 21100 | 21100 | 21050 | 888 |
| 303 | 20240315 | 145800 | 15208274450 | 21050 | 21100 | 21100 | 21050 | 420 |
| 304 | 20240315 | 145700 | 15199416600 | 21050 | 21050 | 21100 | 21050 | 83 |
| 305 | 20240315 | 145600 | 15197665900 | 21100 | 21100 | 21100 | 21050 | 548 |
| 306 | 20240315 | 145500 | 15186114300 | 21100 | 21150 | 21150 | 21100 | 3835 |
| 307 | 20240315 | 145400 | 15105193200 | 21150 | 21150 | 21150 | 21100 | 111 |
| 308 | 20240315 | 145300 | 15102845600 | 21150 | 21100 | 21150 | 21100 | 408 |
| 309 | 20240315 | 145200 | 15094236700 | 21100 | 21050 | 21100 | 21050 | 203 |
| 310 | 20240315 | 145100 | 15089960900 | 21050 | 21000 | 21100 | 21000 | 1829 |
| 311 | 20240315 | 145000 | 15051458000 | 21050 | 21000 | 21050 | 21000 | 293 |
| 312 | 20240315 | 144900 | 15045304950 | 21000 | 21050 | 21050 | 21000 | 59 |
| 313 | 20240315 | 144800 | 15044063150 | 21000 | 21050 | 21050 | 21000 | 2121 |
| 314 | 20240315 | 144700 | 14999506850 | 21050 | 21000 | 21050 | 21000 | 466 |
| 315 | 20240315 | 144600 | 14989712550 | 21050 | 21000 | 21050 | 21000 | 1035 |
| 316 | 20240315 | 144500 | 14967976900 | 21000 | 21050 | 21050 | 21000 | 863 |
| 317 | 20240315 | 144400 | 14949841100 | 21000 | 21050 | 21050 | 21000 | 2175 |
| 318 | 20240315 | 144300 | 14904164900 | 21050 | 21050 | 21050 | 21050 | 73 |
| 319 | 20240315 | 144200 | 14902628250 | 21050 | 21050 | 21100 | 21000 | 454 |
| 320 | 20240315 | 144100 | 14893061100 | 21100 | 21100 | 21100 | 21000 | 1104 |
| 321 | 20240315 | 144000 | 14869872500 | 21050 | 21100 | 21100 | 21050 | 2270 |
| 322 | 20240315 | 143900 | 14822081650 | 21100 | 21100 | 21100 | 21100 | 221 |
| 323 | 20240315 | 143800 | 14817418550 | 21100 | 21100 | 21150 | 21050 | 122 |
| 324 | 20240315 | 143700 | 14814844850 | 21100 | 21100 | 21100 | 21050 | 218 |
| 325 | 20240315 | 143600 | 14810245300 | 21100 | 21100 | 21100 | 21050 | 995 |
| 326 | 20240315 | 143500 | 14789253300 | 21100 | 21100 | 21100 | 21050 | 495 |
| 327 | 20240315 | 143400 | 14778818650 | 21100 | 21100 | 21100 | 21050 | 332 |
| 328 | 20240315 | 143300 | 14771815350 | 21100 | 21000 | 21100 | 21000 | 543 |
| 329 | 20240315 | 143200 | 14760386500 | 21050 | 21050 | 21050 | 21000 | 824 |
| 330 | 20240315 | 143100 | 14743045350 | 21000 | 21050 | 21050 | 21000 | 707 |
| 331 | 20240315 | 143000 | 14728180200 | 21000 | 20950 | 21000 | 20950 | 6217 |
| 332 | 20240315 | 142900 | 14597633200 | 21000 | 21100 | 21100 | 20950 | 4121 |
| 333 | 20240315 | 142800 | 14511089650 | 21000 | 21050 | 21100 | 21000 | 1150 |
| 334 | 20240315 | 142700 | 14486922900 | 21100 | 21050 | 21100 | 21000 | 2627 |
| 335 | 20240315 | 142600 | 14431726950 | 21050 | 21000 | 21100 | 21000 | 687 |
| 336 | 20240315 | 142500 | 14417280500 | 21050 | 21000 | 21050 | 21000 | 3737 |
| 337 | 20240315 | 142400 | 14338721050 | 21050 | 21000 | 21050 | 21000 | 844 |
| 338 | 20240315 | 142300 | 14320996950 | 21050 | 21050 | 21050 | 21000 | 981 |
| 339 | 20240315 | 142200 | 14300394750 | 21000 | 21000 | 21050 | 21000 | 2741 |
| 340 | 20240315 | 142100 | 14242830150 | 21000 | 21050 | 21050 | 21000 | 1268 |
| 341 | 20240315 | 142000 | 14216146750 | 21050 | 21050 | 21050 | 21000 | 1232 |
| 342 | 20240315 | 141900 | 14190266700 | 21050 | 21050 | 21050 | 21000 | 601 |
| 343 | 20240315 | 141800 | 14177622150 | 21000 | 21100 | 21100 | 20950 | 16171 |
| 344 | 20240315 | 141700 | 13837758600 | 21150 | 21100 | 21150 | 21050 | 2089 |
| 345 | 20240315 | 141600 | 13793697550 | 21150 | 21150 | 21150 | 21100 | 54 |
| 346 | 20240315 | 141500 | 13792557000 | 21150 | 21100 | 21150 | 21100 | 2525 |
| 347 | 20240315 | 141400 | 13739269750 | 21150 | 21150 | 21200 | 21100 | 2102 |
| 348 | 20240315 | 141300 | 13694856750 | 21150 | 21150 | 21200 | 21150 | 851 |
| 349 | 20240315 | 141200 | 13676850550 | 21150 | 21200 | 21200 | 21100 | 711 |
| 350 | 20240315 | 141100 | 13661838850 | 21150 | 21150 | 21200 | 21150 | 1181 |
| 351 | 20240315 | 141000 | 13636855450 | 21150 | 21150 | 21250 | 21150 | 1961 |
| 352 | 20240315 | 140900 | 13595353450 | 21150 | 21200 | 21200 | 21150 | 1647 |
| 353 | 20240315 | 140800 | 13560466000 | 21150 | 21150 | 21200 | 21150 | 2303 |
| 354 | 20240315 | 140700 | 13511757450 | 21200 | 21150 | 21200 | 21150 | 600 |
| 355 | 20240315 | 140600 | 13499065950 | 21150 | 21200 | 21200 | 21150 | 3352 |
| 356 | 20240315 | 140500 | 13428171000 | 21150 | 21150 | 21200 | 21150 | 689 |
| 357 | 20240315 | 140400 | 13413598200 | 21200 | 21200 | 21200 | 21150 | 1949 |
| 358 | 20240315 | 140300 | 13372282900 | 21200 | 21200 | 21250 | 21200 | 420 |
| 359 | 20240315 | 140200 | 13363373850 | 21200 | 21250 | 21250 | 21200 | 1286 |
| 360 | 20240315 | 140100 | 13336092650 | 21250 | 21250 | 21250 | 21250 | 28 |
| 361 | 20240315 | 140000 | 13335497650 | 21250 | 21300 | 21300 | 21200 | 719 |
| 362 | 20240315 | 135900 | 13320235300 | 21250 | 21250 | 21300 | 21200 | 532 |
| 363 | 20240315 | 135800 | 13308906750 | 21200 | 21250 | 21300 | 21200 | 1521 |
| 364 | 20240315 | 135700 | 13276584850 | 21250 | 21250 | 21300 | 21250 | 255 |
| 365 | 20240315 | 135600 | 13271165000 | 21300 | 21250 | 21300 | 21250 | 389 |
| 366 | 20240315 | 135500 | 13262898400 | 21250 | 21250 | 21250 | 21200 | 402 |
| 367 | 20240315 | 135400 | 13254367800 | 21200 | 21250 | 21250 | 21200 | 4357 |
| 368 | 20240315 | 135300 | 13161982150 | 21250 | 21250 | 21250 | 21250 | 794 |
| 369 | 20240315 | 135200 | 13145109650 | 21250 | 21200 | 21250 | 21200 | 2465 |
| 370 | 20240315 | 135100 | 13092780850 | 21200 | 21200 | 21250 | 21200 | 3131 |
| 371 | 20240315 | 135000 | 13026384950 | 21200 | 21250 | 21250 | 21200 | 301 |
| 372 | 20240315 | 134900 | 13020002400 | 21250 | 21250 | 21300 | 21200 | 1652 |
| 373 | 20240315 | 134800 | 12984898000 | 21300 | 21250 | 21300 | 21250 | 693 |
| 374 | 20240315 | 134700 | 12970156600 | 21200 | 21250 | 21250 | 21200 | 977 |
| 375 | 20240315 | 134600 | 12949396900 | 21250 | 21250 | 21250 | 21200 | 1164 |
| 376 | 20240315 | 134500 | 12924687400 | 21250 | 21300 | 21300 | 21200 | 6596 |
| 377 | 20240315 | 134400 | 12784594800 | 21300 | 21300 | 21300 | 21250 | 719 |
| 378 | 20240315 | 134300 | 12769300150 | 21300 | 21300 | 21300 | 21300 | 864 |
| 379 | 20240315 | 134200 | 12750896950 | 21300 | 21300 | 21350 | 21250 | 3363 |
| 380 | 20240315 | 134100 | 12679332900 | 21300 | 21300 | 21350 | 21300 | 1459 |
| 381 | 20240315 | 134000 | 12648235900 | 21300 | 21350 | 21350 | 21300 | 699 |
| 382 | 20240315 | 133900 | 12633344350 | 21350 | 21300 | 21350 | 21300 | 1884 |
| 383 | 20240315 | 133800 | 12593181600 | 21250 | 21300 | 21300 | 21250 | 1307 |
| 384 | 20240315 | 133700 | 12565358750 | 21250 | 21300 | 21300 | 21250 | 918 |
| 385 | 20240315 | 133600 | 12545845350 | 21300 | 21350 | 21400 | 21300 | 6980 |
| 386 | 20240315 | 133500 | 12397041350 | 21350 | 21400 | 21450 | 21350 | 3991 |
| 387 | 20240315 | 133400 | 12311654500 | 21400 | 21450 | 21450 | 21400 | 445 |
| 388 | 20240315 | 133300 | 12302125150 | 21450 | 21450 | 21450 | 21400 | 1081 |
| 389 | 20240315 | 133200 | 12278972850 | 21450 | 21450 | 21500 | 21450 | 1195 |
| 390 | 20240315 | 133100 | 12253340050 | 21500 | 21450 | 21500 | 21450 | 538 |
| 391 | 20240315 | 133000 | 12241795600 | 21450 | 21450 | 21500 | 21450 | 521 |
| 392 | 20240315 | 132900 | 12230619550 | 21450 | 21450 | 21500 | 21450 | 1082 |
| 393 | 20240315 | 132800 | 12207401800 | 21450 | 21500 | 21500 | 21450 | 10505 |
| 394 | 20240315 | 132700 | 11981723900 | 21550 | 21550 | 21550 | 21500 | 32 |
| 395 | 20240315 | 132600 | 11981035700 | 21550 | 21550 | 21600 | 21500 | 700 |
| 396 | 20240315 | 132500 | 11965953050 | 21550 | 21550 | 21550 | 21550 | 116 |
| 397 | 20240315 | 132400 | 11963453250 | 21500 | 21550 | 21550 | 21500 | 162 |
| 398 | 20240315 | 132300 | 11959962550 | 21500 | 21550 | 21550 | 21500 | 169 |
| 399 | 20240315 | 132200 | 11956326150 | 21500 | 21550 | 21550 | 21500 | 378 |
| 400 | 20240315 | 132100 | 11948198300 | 21550 | 21550 | 21550 | 21500 | 164 |
| 401 | 20240315 | 132000 | 11944666300 | 21550 | 21550 | 21600 | 21550 | 657 |
| 402 | 20240315 | 131900 | 11930507900 | 21550 | 21500 | 21600 | 21500 | 2085 |
| 403 | 20240315 | 131800 | 11885516400 | 21500 | 21600 | 21600 | 21500 | 814 |
| 404 | 20240315 | 131700 | 11867981150 | 21600 | 21550 | 21600 | 21550 | 123 |
| 405 | 20240315 | 131600 | 11865330450 | 21550 | 21600 | 21600 | 21550 | 1031 |
| 406 | 20240315 | 131500 | 11843111850 | 21600 | 21550 | 21600 | 21550 | 469 |
| 407 | 20240315 | 131400 | 11832998000 | 21550 | 21550 | 21550 | 21550 | 100 |
| 408 | 20240315 | 131300 | 11830843000 | 21550 | 21550 | 21600 | 21550 | 309 |
| 409 | 20240315 | 131200 | 11824183800 | 21500 | 21550 | 21600 | 21500 | 3228 |
| 410 | 20240315 | 131100 | 11754708650 | 21550 | 21550 | 21550 | 21550 | 625 |
| 411 | 20240315 | 131000 | 11741239900 | 21600 | 21500 | 21600 | 21500 | 230 |
| 412 | 20240315 | 130900 | 11736283400 | 21500 | 21550 | 21550 | 21500 | 150 |
| 413 | 20240315 | 130800 | 11733052500 | 21550 | 21600 | 21600 | 21550 | 2681 |
| 414 | 20240315 | 130700 | 11675276850 | 21600 | 21600 | 21600 | 21600 | 484 |
| 415 | 20240315 | 130600 | 11664822450 | 21550 | 21550 | 21600 | 21550 | 35 |
| 416 | 20240315 | 130500 | 11664067900 | 21550 | 21550 | 21600 | 21550 | 199 |
| 417 | 20240315 | 130400 | 11659779400 | 21600 | 21600 | 21600 | 21600 | 3 |
| 418 | 20240315 | 130300 | 11659714600 | 21600 | 21550 | 21600 | 21550 | 398 |
| 419 | 20240315 | 130200 | 11651137650 | 21550 | 21600 | 21600 | 21550 | 130 |
| 420 | 20240315 | 130100 | 11648334700 | 21600 | 21600 | 21600 | 21600 | 41 |
| 421 | 20240315 | 130000 | 11647449100 | 21600 | 21600 | 21600 | 21550 | 204 |
| 422 | 20240315 | 125900 | 11643045000 | 21600 | 21550 | 21600 | 21500 | 838 |
| 423 | 20240315 | 125800 | 11625015950 | 21550 | 21550 | 21550 | 21550 | 88 |
| 424 | 20240315 | 125700 | 11623119550 | 21550 | 21550 | 21550 | 21500 | 505 |
| 425 | 20240315 | 125600 | 11612258300 | 21550 | 21500 | 21550 | 21500 | 105 |
| 426 | 20240315 | 125500 | 11610000100 | 21500 | 21500 | 21550 | 21500 | 442 |
| 427 | 20240315 | 125400 | 11600496500 | 21550 | 21500 | 21550 | 21500 | 182 |
| 428 | 20240315 | 125300 | 11596583050 | 21550 | 21500 | 21550 | 21500 | 316 |
| 429 | 20240315 | 125200 | 11589786800 | 21500 | 21550 | 21550 | 21500 | 2662 |
| 430 | 20240315 | 125100 | 11532542150 | 21500 | 21550 | 21600 | 21500 | 893 |
| 431 | 20240315 | 125000 | 11513305950 | 21550 | 21550 | 21550 | 21500 | 678 |
| 432 | 20240315 | 124900 | 11498699700 | 21550 | 21500 | 21550 | 21500 | 103 |
| 433 | 20240315 | 124800 | 11496485050 | 21500 | 21550 | 21550 | 21500 | 198 |
| 434 | 20240315 | 124700 | 11492226050 | 21500 | 21550 | 21550 | 21500 | 255 |
| 435 | 20240315 | 124600 | 11486739150 | 21550 | 21550 | 21550 | 21500 | 175 |
| 436 | 20240315 | 124500 | 11482968150 | 21550 | 21550 | 21550 | 21500 | 546 |
| 437 | 20240315 | 124400 | 11471213100 | 21550 | 21500 | 21550 | 21500 | 2014 |
| 438 | 20240315 | 124300 | 11427904400 | 21550 | 21500 | 21600 | 21500 | 333 |
| 439 | 20240315 | 124200 | 11420739400 | 21600 | 21500 | 21600 | 21500 | 693 |
| 440 | 20240315 | 124100 | 11405817350 | 21550 | 21550 | 21550 | 21500 | 449 |
| 441 | 20240315 | 124000 | 11396148900 | 21550 | 21500 | 21550 | 21500 | 1326 |
| 442 | 20240315 | 123900 | 11367583150 | 21500 | 21550 | 21550 | 21500 | 375 |
| 443 | 20240315 | 123800 | 11359517350 | 21550 | 21550 | 21550 | 21500 | 1913 |
| 444 | 20240315 | 123700 | 11318381500 | 21550 | 21550 | 21600 | 21500 | 5856 |
| 445 | 20240315 | 123600 | 11192272650 | 21550 | 21600 | 21600 | 21550 | 1032 |
| 446 | 20240315 | 123500 | 11170019450 | 21600 | 21550 | 21600 | 21550 | 311 |
| 447 | 20240315 | 123400 | 11163308500 | 21600 | 21650 | 21650 | 21600 | 306 |
| 448 | 20240315 | 123300 | 11156698300 | 21650 | 21650 | 21650 | 21650 | 134 |
| 449 | 20240315 | 123200 | 11153797200 | 21650 | 21600 | 21650 | 21600 | 124 |
| 450 | 20240315 | 123100 | 11151117700 | 21600 | 21600 | 21600 | 21550 | 1309 |
| 451 | 20240315 | 123000 | 11122845900 | 21600 | 21600 | 21600 | 21550 | 633 |
| 452 | 20240315 | 122900 | 11109173900 | 21550 | 21600 | 21600 | 21550 | 769 |
| 453 | 20240315 | 122800 | 11092564050 | 21600 | 21600 | 21650 | 21550 | 804 |
| 454 | 20240315 | 122700 | 11075194650 | 21600 | 21600 | 21650 | 21600 | 301 |
| 455 | 20240315 | 122600 | 11068692100 | 21600 | 21600 | 21650 | 21550 | 1455 |
| 456 | 20240315 | 122500 | 11037251800 | 21550 | 21650 | 21650 | 21550 | 789 |
| 457 | 20240315 | 122400 | 11020217250 | 21650 | 21650 | 21650 | 21600 | 559 |
| 458 | 20240315 | 122300 | 11008135750 | 21650 | 21500 | 21650 | 21500 | 3292 |
| 459 | 20240315 | 122200 | 10937088050 | 21500 | 21500 | 21550 | 21500 | 1146 |
| 460 | 20240315 | 122100 | 10912443000 | 21550 | 21550 | 21550 | 21500 | 1261 |
| 461 | 20240315 | 122000 | 10885326300 | 21550 | 21500 | 21550 | 21500 | 124 |
| 462 | 20240315 | 121900 | 10882659550 | 21550 | 21550 | 21550 | 21500 | 410 |
| 463 | 20240315 | 121800 | 10873844100 | 21500 | 21500 | 21550 | 21500 | 1394 |
| 464 | 20240315 | 121700 | 10843849250 | 21500 | 21450 | 21550 | 21450 | 2341 |
| 465 | 20240315 | 121600 | 10793593650 | 21450 | 21600 | 21600 | 21450 | 34176 |
| 466 | 20240315 | 121500 | 10057147150 | 21600 | 21650 | 21650 | 21600 | 290 |
| 467 | 20240315 | 121400 | 10050872700 | 21650 | 21650 | 21650 | 21600 | 3198 |
| 468 | 20240315 | 121300 | 9981638500 | 21700 | 21650 | 21700 | 21650 | 2201 |
| 469 | 20240315 | 121200 | 9933986800 | 21650 | 21700 | 21700 | 21650 | 631 |
| 470 | 20240315 | 121100 | 9920325550 | 21650 | 21700 | 21700 | 21650 | 1191 |
| 471 | 20240315 | 121000 | 9894535200 | 21700 | 21650 | 21700 | 21650 | 2245 |
| 472 | 20240315 | 120900 | 9845925400 | 21700 | 21700 | 21700 | 21650 | 153 |
| 473 | 20240315 | 120800 | 9842612150 | 21700 | 21650 | 21700 | 21650 | 3090 |
| 474 | 20240315 | 120700 | 9775637050 | 21700 | 21650 | 21700 | 21650 | 449 |
| 475 | 20240315 | 120600 | 9765913700 | 21650 | 21650 | 21700 | 21650 | 2243 |
| 476 | 20240315 | 120500 | 9717352700 | 21650 | 21650 | 21700 | 21650 | 4703 |
| 477 | 20240315 | 120400 | 9615526700 | 21650 | 21800 | 21800 | 21650 | 13530 |
| 478 | 20240315 | 120300 | 9321652950 | 21850 | 21800 | 21850 | 21800 | 450 |
| 479 | 20240315 | 120200 | 9311841400 | 21800 | 21750 | 21800 | 21750 | 304 |
| 480 | 20240315 | 120100 | 9305229250 | 21750 | 21750 | 21800 | 21750 | 36 |
| 481 | 20240315 | 120000 | 9304446100 | 21750 | 21800 | 21800 | 21750 | 428 |
| 482 | 20240315 | 115900 | 9295119000 | 21750 | 21800 | 21800 | 21750 | 92 |
| 483 | 20240315 | 115800 | 9293117400 | 21800 | 21800 | 21800 | 21750 | 728 |
| 484 | 20240315 | 115700 | 9277257100 | 21800 | 21750 | 21800 | 21750 | 263 |
| 485 | 20240315 | 115600 | 9271536600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 486 | 20240315 | 115500 | 9271514800 | 21800 | 21800 | 21800 | 21800 | 4 |
| 487 | 20240315 | 115400 | 9271427600 | 21800 | 21800 | 21800 | 21800 | 6 |
| 488 | 20240315 | 115300 | 9271296800 | 21800 | 21750 | 21800 | 21750 | 42 |
| 489 | 20240315 | 115200 | 9270382900 | 21800 | 21800 | 21800 | 21800 | 601 |
| 490 | 20240315 | 115100 | 9257281100 | 21850 | 21850 | 21850 | 21850 | 20 |
| 491 | 20240315 | 115000 | 9256844100 | 21850 | 21800 | 21850 | 21800 | 70 |
| 492 | 20240315 | 114900 | 9255316950 | 21850 | 21800 | 21850 | 21800 | 275 |
| 493 | 20240315 | 114800 | 9249320900 | 21800 | 21800 | 21800 | 21800 | 10 |
| 494 | 20240315 | 114700 | 9249102900 | 21800 | 21750 | 21800 | 21750 | 394 |
| 495 | 20240315 | 114600 | 9240532400 | 21800 | 21800 | 21800 | 21800 | 996 |
| 496 | 20240315 | 114500 | 9218819600 | 21800 | 21750 | 21800 | 21750 | 201 |
| 497 | 20240315 | 114400 | 9214444250 | 21800 | 21850 | 21850 | 21800 | 414 |
| 498 | 20240315 | 114300 | 9205419000 | 21800 | 21750 | 21800 | 21750 | 380 |
| 499 | 20240315 | 114200 | 9197137850 | 21800 | 21800 | 21800 | 21800 | 169 |
| 500 | 20240315 | 114100 | 9193453650 | 21800 | 21750 | 21800 | 21750 | 96 |
| 501 | 20240315 | 114000 | 9191362550 | 21800 | 21750 | 21800 | 21750 | 1112 |
| 502 | 20240315 | 113900 | 9167174050 | 21750 | 21800 | 21800 | 21750 | 307 |
| 503 | 20240315 | 113800 | 9160496500 | 21750 | 21800 | 21800 | 21750 | 294 |
| 504 | 20240315 | 113700 | 9154099300 | 21800 | 21750 | 21800 | 21750 | 656 |
| 505 | 20240315 | 113600 | 9139801250 | 21800 | 21800 | 21800 | 21750 | 884 |
| 506 | 20240315 | 113500 | 9120565800 | 21800 | 21750 | 21800 | 21750 | 292 |
| 507 | 20240315 | 113400 | 9114203750 | 21750 | 21800 | 21800 | 21750 | 298 |
| 508 | 20240315 | 113300 | 9107716650 | 21750 | 21800 | 21800 | 21750 | 131 |
| 509 | 20240315 | 113200 | 9104867350 | 21800 | 21800 | 21850 | 21800 | 738 |
| 510 | 20240315 | 113100 | 9088778500 | 21850 | 21800 | 21850 | 21750 | 273 |
| 511 | 20240315 | 113000 | 9082828400 | 21800 | 21850 | 21850 | 21800 | 561 |
| 512 | 20240315 | 112900 | 9070598050 | 21850 | 21800 | 21850 | 21800 | 52 |
| 513 | 20240315 | 112800 | 9069464350 | 21800 | 21850 | 21850 | 21800 | 6820 |
| 514 | 20240315 | 112700 | 8920787200 | 21850 | 21850 | 21850 | 21800 | 375 |
| 515 | 20240315 | 112600 | 8912596350 | 21850 | 21800 | 21850 | 21800 | 507 |
| 516 | 20240315 | 112500 | 8901520200 | 21800 | 21800 | 21850 | 21800 | 576 |
| 517 | 20240315 | 112400 | 8888960450 | 21800 | 21850 | 21900 | 21800 | 1448 |
| 518 | 20240315 | 112300 | 8857323450 | 21850 | 21850 | 21850 | 21850 | 271 |
| 519 | 20240315 | 112200 | 8851402100 | 21850 | 21850 | 21900 | 21850 | 4284 |
| 520 | 20240315 | 112100 | 8757795650 | 21900 | 21850 | 21900 | 21850 | 168 |
| 521 | 20240315 | 112000 | 8754121900 | 21850 | 21850 | 21850 | 21850 | 950 |
| 522 | 20240315 | 111900 | 8733364400 | 21850 | 21850 | 21900 | 21850 | 659 |
| 523 | 20240315 | 111800 | 8718959600 | 21850 | 21850 | 21900 | 21850 | 329 |
| 524 | 20240315 | 111700 | 8711767350 | 21900 | 21900 | 21900 | 21850 | 1402 |
| 525 | 20240315 | 111600 | 8681103050 | 21900 | 21850 | 21900 | 21850 | 135 |
| 526 | 20240315 | 111500 | 8678151650 | 21900 | 21900 | 21900 | 21850 | 338 |
| 527 | 20240315 | 111400 | 8670750800 | 21900 | 21900 | 21900 | 21850 | 598 |
| 528 | 20240315 | 111300 | 8657683900 | 21900 | 21900 | 21900 | 21900 | 71 |
| 529 | 20240315 | 111200 | 8656129000 | 21900 | 21950 | 21950 | 21900 | 476 |
| 530 | 20240315 | 111100 | 8645696450 | 21950 | 21950 | 21950 | 21900 | 11 |
| 531 | 20240315 | 111000 | 8645455150 | 21950 | 21900 | 21950 | 21900 | 315 |
| 532 | 20240315 | 110900 | 8638556050 | 21950 | 21900 | 21950 | 21900 | 613 |
| 533 | 20240315 | 110800 | 8625131250 | 21900 | 21850 | 21900 | 21850 | 452 |
| 534 | 20240315 | 110700 | 8615242500 | 21850 | 21950 | 21950 | 21850 | 709 |
| 535 | 20240315 | 110600 | 8599714800 | 21900 | 21950 | 21950 | 21850 | 1919 |
| 536 | 20240315 | 110500 | 8557689000 | 21950 | 21950 | 21950 | 21950 | 7 |
| 537 | 20240315 | 110400 | 8557535350 | 21950 | 21900 | 21950 | 21850 | 2355 |
| 538 | 20240315 | 110300 | 8505971850 | 21900 | 21850 | 21900 | 21850 | 744 |
| 539 | 20240315 | 110200 | 8489712250 | 21850 | 21950 | 21950 | 21850 | 4790 |
| 540 | 20240315 | 110100 | 8384789200 | 21950 | 21950 | 21950 | 21950 | 174 |
| 541 | 20240315 | 110000 | 8380969900 | 21950 | 21950 | 21950 | 21950 | 456 |
| 542 | 20240315 | 105900 | 8370960700 | 21950 | 21900 | 21950 | 21900 | 131 |
| 543 | 20240315 | 105800 | 8368091750 | 21900 | 21950 | 21950 | 21900 | 1079 |
| 544 | 20240315 | 105700 | 8344437750 | 21900 | 21950 | 21950 | 21900 | 81 |
| 545 | 20240315 | 105600 | 8342662400 | 21950 | 21900 | 21950 | 21900 | 785 |
| 546 | 20240315 | 105500 | 8325468650 | 21900 | 21950 | 21950 | 21900 | 365 |
| 547 | 20240315 | 105400 | 8317471950 | 21950 | 21950 | 21950 | 21900 | 222 |
| 548 | 20240315 | 105300 | 8312605500 | 21950 | 21950 | 21950 | 21900 | 1687 |
| 549 | 20240315 | 105200 | 8275609500 | 21950 | 22000 | 22050 | 21950 | 6996 |
| 550 | 20240315 | 105100 | 8121817950 | 22000 | 22050 | 22050 | 22000 | 170 |
| 551 | 20240315 | 105000 | 8118077300 | 22050 | 22000 | 22050 | 22000 | 111 |
| 552 | 20240315 | 104900 | 8115630100 | 22000 | 22050 | 22050 | 22000 | 89 |
| 553 | 20240315 | 104800 | 8113667700 | 22050 | 22000 | 22050 | 22000 | 876 |
| 554 | 20240315 | 104700 | 8094393650 | 22050 | 22050 | 22050 | 22000 | 173 |
| 555 | 20240315 | 104600 | 8090581500 | 22000 | 22000 | 22050 | 22000 | 667 |
| 556 | 20240315 | 104500 | 8075902150 | 22050 | 22050 | 22050 | 22000 | 304 |
| 557 | 20240315 | 104400 | 8069199200 | 22050 | 22100 | 22100 | 22050 | 165 |
| 558 | 20240315 | 104300 | 8065555200 | 22100 | 22050 | 22100 | 22050 | 157 |
| 559 | 20240315 | 104200 | 8062090500 | 22050 | 22050 | 22100 | 22050 | 392 |
| 560 | 20240315 | 104100 | 8053440000 | 22050 | 22050 | 22050 | 22050 | 265 |
| 561 | 20240315 | 104000 | 8047596750 | 22050 | 22050 | 22050 | 22050 | 395 |
| 562 | 20240315 | 103900 | 8038887000 | 22050 | 22050 | 22050 | 22000 | 207 |
| 563 | 20240315 | 103800 | 8034324300 | 22050 | 22050 | 22050 | 22000 | 38 |
| 564 | 20240315 | 103700 | 8033486900 | 22050 | 22050 | 22100 | 22000 | 216 |
| 565 | 20240315 | 103600 | 8028723200 | 22050 | 22050 | 22100 | 22000 | 1442 |
| 566 | 20240315 | 103500 | 7996925950 | 22100 | 22100 | 22100 | 22050 | 34 |
| 567 | 20240315 | 103400 | 7996175800 | 22100 | 22050 | 22100 | 22050 | 960 |
| 568 | 20240315 | 103300 | 7975006500 | 22050 | 22100 | 22100 | 22050 | 432 |
| 569 | 20240315 | 103200 | 7965478100 | 22100 | 22100 | 22100 | 22050 | 270 |
| 570 | 20240315 | 103100 | 7959523350 | 22100 | 22100 | 22100 | 22050 | 1059 |
| 571 | 20240315 | 103000 | 7936169050 | 22050 | 22100 | 22100 | 22050 | 384 |
| 572 | 20240315 | 102900 | 7927697750 | 22100 | 22150 | 22150 | 22050 | 3550 |
| 573 | 20240315 | 102800 | 7849339850 | 22150 | 22150 | 22150 | 22100 | 673 |
| 574 | 20240315 | 102700 | 7834465250 | 22150 | 22100 | 22150 | 22100 | 675 |
| 575 | 20240315 | 102600 | 7819529150 | 22150 | 22150 | 22150 | 22100 | 358 |
| 576 | 20240315 | 102500 | 7811600450 | 22100 | 22100 | 22150 | 22100 | 185 |
| 577 | 20240315 | 102400 | 7807509450 | 22100 | 22150 | 22150 | 22100 | 327 |
| 578 | 20240315 | 102300 | 7800272300 | 22100 | 22150 | 22150 | 22050 | 1676 |
| 579 | 20240315 | 102200 | 7763235250 | 22150 | 22150 | 22150 | 22100 | 167 |
| 580 | 20240315 | 102100 | 7759541200 | 22150 | 22150 | 22150 | 22100 | 89 |
| 581 | 20240315 | 102000 | 7757570850 | 22150 | 22150 | 22150 | 22100 | 294 |
| 582 | 20240315 | 101900 | 7751063150 | 22150 | 22150 | 22150 | 22100 | 316 |
| 583 | 20240315 | 101800 | 7744070250 | 22150 | 22150 | 22150 | 22100 | 1054 |
| 584 | 20240315 | 101700 | 7720729150 | 22150 | 22100 | 22150 | 22100 | 1835 |
| 585 | 20240315 | 101600 | 7680144000 | 22100 | 22100 | 22100 | 22100 | 408 |
| 586 | 20240315 | 101500 | 7671127200 | 22100 | 22100 | 22100 | 22050 | 257 |
| 587 | 20240315 | 101400 | 7665449850 | 22100 | 22100 | 22100 | 22050 | 536 |
| 588 | 20240315 | 101300 | 7653612200 | 22100 | 22200 | 22200 | 22100 | 1357 |
| 589 | 20240315 | 101200 | 7623574750 | 22200 | 22150 | 22200 | 22150 | 2624 |
| 590 | 20240315 | 101100 | 7565452600 | 22150 | 22100 | 22150 | 22050 | 2171 |
| 591 | 20240315 | 101000 | 7517476800 | 22100 | 22050 | 22100 | 22000 | 754 |
| 592 | 20240315 | 100900 | 7500852600 | 22050 | 22050 | 22050 | 22000 | 679 |
| 593 | 20240315 | 100800 | 7485896900 | 22000 | 22050 | 22050 | 22000 | 842 |
| 594 | 20240315 | 100700 | 7467333100 | 22000 | 22050 | 22050 | 22000 | 446 |
| 595 | 20240315 | 100600 | 7457516450 | 22050 | 22050 | 22100 | 22000 | 1258 |
| 596 | 20240315 | 100500 | 7429781850 | 22100 | 22050 | 22100 | 22000 | 1096 |
| 597 | 20240315 | 100400 | 7405601100 | 22100 | 22050 | 22100 | 22050 | 1128 |
| 598 | 20240315 | 100300 | 7380725550 | 22100 | 22100 | 22100 | 22050 | 155 |
| 599 | 20240315 | 100200 | 7377306250 | 22100 | 22050 | 22100 | 22000 | 613 |
| 600 | 20240315 | 100100 | 7363782300 | 22000 | 22050 | 22100 | 22000 | 2014 |
| 601 | 20240315 | 100000 | 7319390350 | 22050 | 22050 | 22100 | 22050 | 673 |
| 602 | 20240315 | 095900 | 7304550000 | 22050 | 22100 | 22100 | 22050 | 2085 |
| 603 | 20240315 | 095800 | 7258568200 | 22100 | 22100 | 22150 | 22050 | 442 |
| 604 | 20240315 | 095700 | 7248804350 | 22100 | 22100 | 22150 | 22100 | 758 |
| 605 | 20240315 | 095600 | 7232046700 | 22100 | 22100 | 22100 | 22050 | 558 |
| 606 | 20240315 | 095500 | 7219729050 | 22100 | 22150 | 22150 | 22050 | 1674 |
| 607 | 20240315 | 095400 | 7182753300 | 22100 | 22100 | 22150 | 22100 | 4524 |
| 608 | 20240315 | 095300 | 7082737300 | 22150 | 22150 | 22150 | 22100 | 1869 |
| 609 | 20240315 | 095200 | 7041409700 | 22100 | 22200 | 22200 | 22100 | 5490 |
| 610 | 20240315 | 095100 | 6919729850 | 22200 | 22150 | 22250 | 22150 | 2457 |
| 611 | 20240315 | 095000 | 6865180050 | 22200 | 22200 | 22200 | 22150 | 504 |
| 612 | 20240315 | 094900 | 6853992450 | 22200 | 22200 | 22250 | 22150 | 2879 |
| 613 | 20240315 | 094800 | 6790055300 | 22250 | 22200 | 22250 | 22200 | 3325 |
| 614 | 20240315 | 094700 | 6716176700 | 22250 | 22250 | 22250 | 22200 | 2625 |
| 615 | 20240315 | 094600 | 6657803800 | 22250 | 22200 | 22250 | 22150 | 6688 |
| 616 | 20240315 | 094500 | 6509380900 | 22200 | 22150 | 22250 | 22150 | 4740 |
| 617 | 20240315 | 094400 | 6404156400 | 22150 | 22150 | 22200 | 22150 | 2463 |
| 618 | 20240315 | 094300 | 6349508350 | 22150 | 22150 | 22150 | 22100 | 2475 |
| 619 | 20240315 | 094200 | 6294691800 | 22100 | 22250 | 22250 | 22100 | 14296 |
| 620 | 20240315 | 094100 | 5977920250 | 22250 | 22050 | 22250 | 22050 | 14288 |
| 621 | 20240315 | 094000 | 5661389100 | 22050 | 21800 | 22050 | 21750 | 12258 |
| 622 | 20240315 | 093900 | 5392796950 | 21800 | 21750 | 21800 | 21700 | 1393 |
| 623 | 20240315 | 093800 | 5362475450 | 21750 | 21850 | 21850 | 21750 | 6412 |
| 624 | 20240315 | 093700 | 5222795250 | 21850 | 21800 | 21850 | 21800 | 2152 |
| 625 | 20240315 | 093600 | 5175828100 | 21800 | 21850 | 21900 | 21800 | 2953 |
| 626 | 20240315 | 093500 | 5111432000 | 21850 | 21800 | 21900 | 21800 | 1167 |
| 627 | 20240315 | 093400 | 5085936550 | 21800 | 21950 | 21950 | 21800 | 6246 |
| 628 | 20240315 | 093300 | 4949357300 | 21900 | 21950 | 21950 | 21900 | 2147 |
| 629 | 20240315 | 093200 | 4902294150 | 21950 | 22000 | 22000 | 21900 | 5895 |
| 630 | 20240315 | 093100 | 4772981600 | 22000 | 22000 | 22000 | 21950 | 1197 |
| 631 | 20240315 | 093000 | 4746650450 | 22000 | 22000 | 22050 | 21950 | 1083 |
| 632 | 20240315 | 092900 | 4722828600 | 21950 | 21950 | 22000 | 21900 | 1276 |
| 633 | 20240315 | 092800 | 4694791750 | 21950 | 22050 | 22050 | 21900 | 3025 |
| 634 | 20240315 | 092700 | 4628361000 | 22000 | 22050 | 22100 | 22000 | 2151 |
| 635 | 20240315 | 092600 | 4580994100 | 22050 | 22050 | 22050 | 22000 | 1421 |
| 636 | 20240315 | 092500 | 4549683750 | 22050 | 21950 | 22100 | 21900 | 5333 |
| 637 | 20240315 | 092400 | 4432481000 | 21950 | 22000 | 22050 | 21950 | 1391 |
| 638 | 20240315 | 092300 | 4401888500 | 22050 | 22000 | 22050 | 21950 | 2091 |
| 639 | 20240315 | 092200 | 4355925900 | 22000 | 22050 | 22100 | 21950 | 9432 |
| 640 | 20240315 | 092100 | 4148304400 | 22100 | 22100 | 22100 | 22050 | 1461 |
| 641 | 20240315 | 092000 | 4116060750 | 22100 | 22200 | 22200 | 22050 | 5118 |
| 642 | 20240315 | 091900 | 4002953450 | 22100 | 22150 | 22200 | 22100 | 7548 |
| 643 | 20240315 | 091800 | 3835869150 | 22100 | 22300 | 22300 | 22100 | 13120 |
| 644 | 20240315 | 091700 | 3544674500 | 22300 | 22300 | 22400 | 22300 | 22243 |
| 645 | 20240315 | 091600 | 3047710500 | 22400 | 22250 | 22400 | 22250 | 16832 |
| 646 | 20240315 | 091500 | 2671808500 | 22300 | 22300 | 22300 | 22200 | 13490 |
| 647 | 20240315 | 091400 | 2371741850 | 22250 | 22300 | 22300 | 22200 | 7224 |
| 648 | 20240315 | 091300 | 2210873600 | 22250 | 22200 | 22300 | 22150 | 12109 |
| 649 | 20240315 | 091200 | 1941798050 | 22200 | 22100 | 22200 | 22050 | 11322 |
| 650 | 20240315 | 091100 | 1690898250 | 22100 | 21950 | 22100 | 21950 | 5504 |
| 651 | 20240315 | 091000 | 1569620050 | 21950 | 22050 | 22050 | 21900 | 5540 |
| 652 | 20240315 | 090900 | 1447896500 | 22050 | 22000 | 22050 | 21950 | 6537 |
| 653 | 20240315 | 090800 | 1303984000 | 21950 | 21850 | 22000 | 21850 | 4578 |
| 654 | 20240315 | 090700 | 1203603750 | 21850 | 21750 | 21900 | 21750 | 3283 |
| 655 | 20240315 | 090600 | 1132011550 | 21750 | 21600 | 21850 | 21600 | 4215 |
| 656 | 20240315 | 090500 | 1040495650 | 21600 | 21650 | 21700 | 21600 | 2496 |
| 657 | 20240315 | 090400 | 986439900 | 21650 | 21700 | 21750 | 21650 | 1965 |
| 658 | 20240315 | 090300 | 943800400 | 21600 | 21750 | 21800 | 21600 | 7572 |
| 659 | 20240315 | 090200 | 779891550 | 21700 | 21850 | 21900 | 21700 | 17065 |
| 660 | 20240315 | 090100 | 408720150 | 21900 | 22000 | 22000 | 21900 | 8132 |
| 661 | 20240315 | 090000 | 230371500 | 22000 | 21950 | 22000 | 21900 | 9840 |