36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 201400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 3 | 20240312 | 201300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240312 | 201200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240312 | 201100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240312 | 201000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240312 | 200900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240312 | 200800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240312 | 200700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240312 | 200600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240312 | 200500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240312 | 200400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240312 | 200300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240312 | 200200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240312 | 200100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240312 | 200000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240312 | 195900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240312 | 195800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240312 | 195700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240312 | 195600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240312 | 195500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240312 | 195400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240312 | 195300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240312 | 195200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240312 | 195100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240312 | 195000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240312 | 194900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240312 | 194800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240312 | 194700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240312 | 194600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240312 | 194500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240312 | 194400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 33 | 20240312 | 194300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240312 | 194200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240312 | 194100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240312 | 194000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240312 | 193900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240312 | 193800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240312 | 193700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240312 | 193600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240312 | 193500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240312 | 193400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240312 | 193300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240312 | 193200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240312 | 193100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240312 | 193000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240312 | 192900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240312 | 192800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240312 | 192700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240312 | 192600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240312 | 192500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240312 | 192400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240312 | 192300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240312 | 192200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240312 | 192100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240312 | 192000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240312 | 191900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240312 | 191800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240312 | 191700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240312 | 191600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240312 | 191500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240312 | 191400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 63 | 20240312 | 191300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240312 | 191200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240312 | 191100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240312 | 191000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240312 | 190900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240312 | 190800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240312 | 190700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240312 | 190600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240312 | 190500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240312 | 190400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240312 | 190300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240312 | 190200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240312 | 190100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240312 | 190000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240312 | 185900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240312 | 185800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240312 | 185700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240312 | 185600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240312 | 185500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240312 | 185400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240312 | 185300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240312 | 185200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240312 | 185100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240312 | 185000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240312 | 184900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240312 | 184800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240312 | 184700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240312 | 184600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240312 | 184500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240312 | 184400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 93 | 20240312 | 184300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240312 | 184200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240312 | 184100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240312 | 184000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240312 | 183900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240312 | 183800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240312 | 183700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240312 | 183600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240312 | 183500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240312 | 183400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240312 | 183300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240312 | 183200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240312 | 183100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240312 | 183000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240312 | 182900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240312 | 182800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240312 | 182700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240312 | 182600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240312 | 182500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240312 | 182400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240312 | 182300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240312 | 182200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240312 | 182100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240312 | 182000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240312 | 181900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240312 | 181800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240312 | 181700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240312 | 181600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240312 | 181500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240312 | 181400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 123 | 20240312 | 181300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240312 | 181200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240312 | 181100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240312 | 181000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240312 | 180900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240312 | 180800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240312 | 180700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240312 | 180600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240312 | 180500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240312 | 180400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240312 | 180300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240312 | 180200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240312 | 180100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240312 | 180000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240312 | 175900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240312 | 175800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240312 | 175700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240312 | 175600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240312 | 175500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240312 | 175400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240312 | 175300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240312 | 175200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240312 | 175100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240312 | 175000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240312 | 174900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240312 | 174800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240312 | 174700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240312 | 174600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240312 | 174500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240312 | 174400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 153 | 20240312 | 174300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240312 | 174200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240312 | 174100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240312 | 174000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240312 | 173900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240312 | 173800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240312 | 173700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240312 | 173600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240312 | 173500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240312 | 173400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240312 | 173300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240312 | 173200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240312 | 173100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240312 | 173000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240312 | 172900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240312 | 172800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240312 | 172700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240312 | 172600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240312 | 172500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240312 | 172400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240312 | 172300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240312 | 172200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240312 | 172100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240312 | 172000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240312 | 171900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240312 | 171800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240312 | 171700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240312 | 171600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240312 | 171500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240312 | 171400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 183 | 20240312 | 171300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20240312 | 171200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20240312 | 171100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20240312 | 171000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20240312 | 170900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20240312 | 170800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20240312 | 170700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20240312 | 170600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20240312 | 170500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20240312 | 170400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20240312 | 170300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20240312 | 170200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20240312 | 170100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20240312 | 170000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20240312 | 165900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20240312 | 165800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20240312 | 165700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20240312 | 165600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20240312 | 165500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20240312 | 165400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20240312 | 165300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20240312 | 165200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20240312 | 165100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20240312 | 165000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20240312 | 164900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20240312 | 164800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20240312 | 164700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20240312 | 164600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20240312 | 164500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20240312 | 164400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 213 | 20240312 | 164300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20240312 | 164200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20240312 | 164100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20240312 | 164000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20240312 | 163900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20240312 | 163800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20240312 | 163700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20240312 | 163600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20240312 | 163500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20240312 | 163400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20240312 | 163300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20240312 | 163200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20240312 | 163100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20240312 | 163000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20240312 | 162900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20240312 | 162800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20240312 | 162700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20240312 | 162600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20240312 | 162500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20240312 | 162400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20240312 | 162300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20240312 | 162200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20240312 | 162100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20240312 | 162000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20240312 | 161900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20240312 | 161800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20240312 | 161700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20240312 | 161600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20240312 | 161500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20240312 | 161400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 243 | 20240312 | 161300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20240312 | 161200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20240312 | 161100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20240312 | 161000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20240312 | 160900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20240312 | 160800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 249 | 20240312 | 160700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20240312 | 160600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20240312 | 160500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20240312 | 160400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20240312 | 160300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20240312 | 160200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20240312 | 160100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20240312 | 160000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 257 | 20240312 | 155900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20240312 | 155800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20240312 | 155700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 260 | 20240312 | 155600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 261 | 20240312 | 155500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 262 | 20240312 | 155400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 263 | 20240312 | 155300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 264 | 20240312 | 155200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 265 | 20240312 | 155100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 266 | 20240312 | 155000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 267 | 20240312 | 154900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 268 | 20240312 | 154800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 269 | 20240312 | 154700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 270 | 20240312 | 154600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 271 | 20240312 | 154500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 272 | 20240312 | 154400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 273 | 20240312 | 154300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 274 | 20240312 | 154200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 275 | 20240312 | 154100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 276 | 20240312 | 154000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 277 | 20240312 | 153900 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 278 | 20240312 | 153800 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 279 | 20240312 | 153700 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20240312 | 153600 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 281 | 20240312 | 153500 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 282 | 20240312 | 153400 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20240312 | 153300 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20240312 | 153200 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20240312 | 153100 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20240312 | 153000 | 8536723850 | 22650 | 22650 | 22650 | 22650 | 7040 |
| 287 | 20240312 | 152900 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20240312 | 152800 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20240312 | 152700 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20240312 | 152600 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20240312 | 152500 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20240312 | 152400 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20240312 | 152300 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20240312 | 152200 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20240312 | 152100 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20240312 | 152000 | 8377267850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20240312 | 151900 | 8377267850 | 22700 | 22650 | 22700 | 22650 | 1097 |
| 298 | 20240312 | 151800 | 8352417850 | 22650 | 22650 | 22700 | 22600 | 2086 |
| 299 | 20240312 | 151700 | 8305159600 | 22700 | 22700 | 22700 | 22650 | 2431 |
| 300 | 20240312 | 151600 | 8250078300 | 22700 | 22700 | 22700 | 22650 | 1499 |
| 301 | 20240312 | 151500 | 8216124450 | 22700 | 22700 | 22700 | 22650 | 723 |
| 302 | 20240312 | 151400 | 8199721900 | 22650 | 22650 | 22700 | 22600 | 578 |
| 303 | 20240312 | 151300 | 8186630000 | 22600 | 22600 | 22650 | 22550 | 1614 |
| 304 | 20240312 | 151200 | 8150162150 | 22600 | 22650 | 22700 | 22550 | 2005 |
| 305 | 20240312 | 151100 | 8104820750 | 22650 | 22650 | 22700 | 22650 | 4693 |
| 306 | 20240312 | 151000 | 7998312750 | 22700 | 22600 | 22700 | 22550 | 3896 |
| 307 | 20240312 | 150900 | 7909961600 | 22650 | 22650 | 22700 | 22600 | 1316 |
| 308 | 20240312 | 150800 | 7880100450 | 22550 | 22700 | 22700 | 22550 | 1446 |
| 309 | 20240312 | 150700 | 7847398900 | 22700 | 22650 | 22750 | 22650 | 2122 |
| 310 | 20240312 | 150600 | 7799316250 | 22650 | 22750 | 22750 | 22650 | 3900 |
| 311 | 20240312 | 150500 | 7710786900 | 22750 | 22600 | 22750 | 22600 | 4084 |
| 312 | 20240312 | 150400 | 7618126950 | 22600 | 22500 | 22600 | 22450 | 7641 |
| 313 | 20240312 | 150300 | 7445679600 | 22500 | 22450 | 22500 | 22450 | 2403 |
| 314 | 20240312 | 150200 | 7391679450 | 22450 | 22450 | 22500 | 22350 | 1926 |
| 315 | 20240312 | 150100 | 7348439950 | 22450 | 22400 | 22450 | 22400 | 244 |
| 316 | 20240312 | 150000 | 7342973550 | 22400 | 22450 | 22450 | 22400 | 1186 |
| 317 | 20240312 | 145900 | 7316405400 | 22450 | 22400 | 22450 | 22400 | 564 |
| 318 | 20240312 | 145800 | 7303756450 | 22400 | 22400 | 22450 | 22350 | 498 |
| 319 | 20240312 | 145700 | 7292601950 | 22400 | 22450 | 22450 | 22400 | 606 |
| 320 | 20240312 | 145600 | 7279012200 | 22400 | 22450 | 22450 | 22400 | 36 |
| 321 | 20240312 | 145500 | 7278204050 | 22450 | 22450 | 22450 | 22450 | 17 |
| 322 | 20240312 | 145400 | 7277822400 | 22400 | 22350 | 22400 | 22300 | 503 |
| 323 | 20240312 | 145300 | 7266555750 | 22350 | 22400 | 22400 | 22350 | 281 |
| 324 | 20240312 | 145200 | 7260271300 | 22400 | 22300 | 22400 | 22250 | 3252 |
| 325 | 20240312 | 145100 | 7187789250 | 22250 | 22300 | 22300 | 22250 | 1192 |
| 326 | 20240312 | 145000 | 7161208150 | 22300 | 22300 | 22300 | 22300 | 61 |
| 327 | 20240312 | 144900 | 7159847850 | 22300 | 22300 | 22300 | 22300 | 933 |
| 328 | 20240312 | 144800 | 7139041950 | 22300 | 22300 | 22300 | 22300 | 408 |
| 329 | 20240312 | 144700 | 7129943550 | 22300 | 22300 | 22300 | 22300 | 120 |
| 330 | 20240312 | 144600 | 7127267550 | 22300 | 22300 | 22300 | 22300 | 509 |
| 331 | 20240312 | 144500 | 7115916850 | 22300 | 22300 | 22300 | 22300 | 826 |
| 332 | 20240312 | 144400 | 7097497050 | 22300 | 22400 | 22400 | 22300 | 1392 |
| 333 | 20240312 | 144300 | 7066363150 | 22450 | 22450 | 22450 | 22450 | 246 |
| 334 | 20240312 | 144200 | 7060840450 | 22450 | 22400 | 22450 | 22350 | 956 |
| 335 | 20240312 | 144100 | 7039398500 | 22450 | 22500 | 22550 | 22300 | 11363 |
| 336 | 20240312 | 144000 | 6785373450 | 22500 | 22500 | 22550 | 22500 | 1197 |
| 337 | 20240312 | 143900 | 6758384450 | 22500 | 22500 | 22500 | 22500 | 112 |
| 338 | 20240312 | 143800 | 6755864450 | 22500 | 22450 | 22500 | 22450 | 945 |
| 339 | 20240312 | 143700 | 6734627350 | 22500 | 22450 | 22500 | 22450 | 1125 |
| 340 | 20240312 | 143600 | 6709316350 | 22500 | 22500 | 22550 | 22500 | 518 |
| 341 | 20240312 | 143500 | 6697661300 | 22500 | 22450 | 22550 | 22450 | 823 |
| 342 | 20240312 | 143400 | 6679143850 | 22500 | 22550 | 22600 | 22500 | 502 |
| 343 | 20240312 | 143300 | 6667837600 | 22600 | 22550 | 22650 | 22550 | 5234 |
| 344 | 20240312 | 143200 | 6549381700 | 22600 | 22450 | 22600 | 22450 | 4255 |
| 345 | 20240312 | 143100 | 6453611750 | 22400 | 22350 | 22500 | 22350 | 3775 |
| 346 | 20240312 | 143000 | 6368957100 | 22350 | 22350 | 22400 | 22350 | 233 |
| 347 | 20240312 | 142900 | 6363749500 | 22350 | 22350 | 22350 | 22350 | 1 |
| 348 | 20240312 | 142800 | 6363727150 | 22350 | 22350 | 22400 | 22350 | 523 |
| 349 | 20240312 | 142700 | 6352026500 | 22350 | 22300 | 22350 | 22300 | 61 |
| 350 | 20240312 | 142600 | 6350666150 | 22250 | 22350 | 22350 | 22250 | 622 |
| 351 | 20240312 | 142500 | 6336765950 | 22350 | 22350 | 22350 | 22250 | 1688 |
| 352 | 20240312 | 142400 | 6299155600 | 22300 | 22300 | 22350 | 22300 | 149 |
| 353 | 20240312 | 142300 | 6295832550 | 22350 | 22350 | 22350 | 22350 | 1596 |
| 354 | 20240312 | 142200 | 6260161950 | 22300 | 22250 | 22300 | 22250 | 1085 |
| 355 | 20240312 | 142100 | 6235968000 | 22200 | 22250 | 22250 | 22200 | 251 |
| 356 | 20240312 | 142000 | 6230387750 | 22250 | 22250 | 22250 | 22250 | 110 |
| 357 | 20240312 | 141900 | 6227940250 | 22250 | 22300 | 22300 | 22250 | 1059 |
| 358 | 20240312 | 141800 | 6204326150 | 22250 | 22200 | 22250 | 22200 | 508 |
| 359 | 20240312 | 141700 | 6193040150 | 22200 | 22200 | 22250 | 22200 | 174 |
| 360 | 20240312 | 141600 | 6189177300 | 22250 | 22250 | 22250 | 22250 | 1 |
| 361 | 20240312 | 141500 | 6189155050 | 22200 | 22250 | 22250 | 22200 | 590 |
| 362 | 20240312 | 141400 | 6176030050 | 22300 | 22300 | 22300 | 22300 | 350 |
| 363 | 20240312 | 141300 | 6168225050 | 22200 | 22250 | 22250 | 22200 | 451 |
| 364 | 20240312 | 141200 | 6158212800 | 22200 | 22200 | 22200 | 22200 | 4 |
| 365 | 20240312 | 141100 | 6158124000 | 22200 | 22350 | 22350 | 22200 | 553 |
| 366 | 20240312 | 141000 | 6145793350 | 22350 | 22350 | 22350 | 22350 | 213 |
| 367 | 20240312 | 140900 | 6141032800 | 22350 | 22350 | 22350 | 22350 | 1025 |
| 368 | 20240312 | 140800 | 6118124050 | 22350 | 22250 | 22350 | 22250 | 1629 |
| 369 | 20240312 | 140700 | 6081839300 | 22200 | 22200 | 22200 | 22200 | 68 |
| 370 | 20240312 | 140600 | 6080329700 | 22200 | 22250 | 22250 | 22200 | 62 |
| 371 | 20240312 | 140500 | 6078953250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 372 | 20240312 | 140400 | 6078953250 | 22250 | 22250 | 22250 | 22250 | 62 |
| 373 | 20240312 | 140300 | 6077573750 | 22250 | 22150 | 22250 | 22150 | 1305 |
| 374 | 20240312 | 140200 | 6048625450 | 22200 | 22250 | 22250 | 22200 | 392 |
| 375 | 20240312 | 140100 | 6039915500 | 22250 | 22200 | 22250 | 22200 | 302 |
| 376 | 20240312 | 140000 | 6033199550 | 22200 | 22150 | 22200 | 22150 | 1291 |
| 377 | 20240312 | 135900 | 6004590300 | 22050 | 22150 | 22150 | 22050 | 673 |
| 378 | 20240312 | 135800 | 5989725900 | 22100 | 22200 | 22200 | 22050 | 319 |
| 379 | 20240312 | 135700 | 5982680500 | 22200 | 22100 | 22250 | 22100 | 2041 |
| 380 | 20240312 | 135600 | 5937389100 | 22100 | 22100 | 22100 | 22100 | 391 |
| 381 | 20240312 | 135500 | 5928748000 | 22100 | 22150 | 22150 | 22100 | 122 |
| 382 | 20240312 | 135400 | 5926048950 | 22150 | 22100 | 22150 | 22100 | 83 |
| 383 | 20240312 | 135300 | 5924210550 | 22100 | 22100 | 22150 | 22100 | 514 |
| 384 | 20240312 | 135200 | 5912850850 | 22100 | 22100 | 22150 | 22100 | 291 |
| 385 | 20240312 | 135100 | 5906417300 | 22150 | 22150 | 22150 | 22100 | 470 |
| 386 | 20240312 | 135000 | 5896014000 | 22100 | 22200 | 22200 | 22050 | 11195 |
| 387 | 20240312 | 134900 | 5648530600 | 22200 | 22200 | 22200 | 22200 | 21 |
| 388 | 20240312 | 134800 | 5648064400 | 22200 | 22200 | 22200 | 22200 | 1 |
| 389 | 20240312 | 134700 | 5648042200 | 22200 | 22300 | 22300 | 22200 | 23 |
| 390 | 20240312 | 134600 | 5647530300 | 22200 | 22250 | 22250 | 22200 | 286 |
| 391 | 20240312 | 134500 | 5641167050 | 22250 | 22250 | 22250 | 22200 | 1650 |
| 392 | 20240312 | 134400 | 5604457400 | 22250 | 22350 | 22350 | 22250 | 269 |
| 393 | 20240312 | 134300 | 5598457800 | 22400 | 22350 | 22400 | 22350 | 577 |
| 394 | 20240312 | 134200 | 5585551850 | 22400 | 22300 | 22400 | 22300 | 1928 |
| 395 | 20240312 | 134100 | 5542491050 | 22300 | 22350 | 22350 | 22300 | 427 |
| 396 | 20240312 | 134000 | 5532958450 | 22350 | 22400 | 22400 | 22350 | 157 |
| 397 | 20240312 | 133900 | 5529444150 | 22400 | 22350 | 22400 | 22350 | 62 |
| 398 | 20240312 | 133800 | 5528058400 | 22400 | 22350 | 22400 | 22350 | 327 |
| 399 | 20240312 | 133700 | 5520734900 | 22300 | 22350 | 22400 | 22300 | 572 |
| 400 | 20240312 | 133600 | 5507929950 | 22350 | 22350 | 22400 | 22300 | 778 |
| 401 | 20240312 | 133500 | 5490533850 | 22350 | 22350 | 22350 | 22300 | 224 |
| 402 | 20240312 | 133400 | 5485528250 | 22350 | 22400 | 22400 | 22350 | 71 |
| 403 | 20240312 | 133300 | 5483939900 | 22400 | 22400 | 22400 | 22350 | 103 |
| 404 | 20240312 | 133200 | 5481634300 | 22350 | 22350 | 22400 | 22300 | 1865 |
| 405 | 20240312 | 133100 | 5439901550 | 22350 | 22400 | 22400 | 22350 | 207 |
| 406 | 20240312 | 133000 | 5435272100 | 22450 | 22400 | 22450 | 22350 | 963 |
| 407 | 20240312 | 132900 | 5413698150 | 22400 | 22400 | 22400 | 22350 | 228 |
| 408 | 20240312 | 132800 | 5408594150 | 22400 | 22350 | 22400 | 22350 | 237 |
| 409 | 20240312 | 132700 | 5403286350 | 22350 | 22400 | 22400 | 22350 | 631 |
| 410 | 20240312 | 132600 | 5389177550 | 22400 | 22400 | 22450 | 22350 | 1742 |
| 411 | 20240312 | 132500 | 5350156750 | 22400 | 22300 | 22400 | 22300 | 471 |
| 412 | 20240312 | 132400 | 5339630800 | 22300 | 22350 | 22400 | 22300 | 257 |
| 413 | 20240312 | 132300 | 5333886800 | 22350 | 22250 | 22350 | 22250 | 3119 |
| 414 | 20240312 | 132200 | 5264333800 | 22200 | 22200 | 22200 | 22200 | 25 |
| 415 | 20240312 | 132100 | 5263778800 | 22200 | 22150 | 22250 | 22100 | 3608 |
| 416 | 20240312 | 132000 | 5183987350 | 22150 | 22150 | 22200 | 22150 | 2013 |
| 417 | 20240312 | 131900 | 5139380650 | 22150 | 22200 | 22250 | 22150 | 1563 |
| 418 | 20240312 | 131800 | 5104679500 | 22250 | 22250 | 22300 | 22250 | 1353 |
| 419 | 20240312 | 131700 | 5074547650 | 22250 | 22200 | 22250 | 22200 | 2310 |
| 420 | 20240312 | 131600 | 5023170800 | 22150 | 22200 | 22200 | 22150 | 1138 |
| 421 | 20240312 | 131500 | 4997907550 | 22250 | 22200 | 22250 | 22200 | 1279 |
| 422 | 20240312 | 131400 | 4969480300 | 22200 | 22200 | 22200 | 22200 | 278 |
| 423 | 20240312 | 131300 | 4963308700 | 22200 | 22200 | 22200 | 22200 | 455 |
| 424 | 20240312 | 131200 | 4953207700 | 22200 | 22150 | 22200 | 22150 | 336 |
| 425 | 20240312 | 131100 | 4945764050 | 22100 | 22150 | 22150 | 22100 | 411 |
| 426 | 20240312 | 131000 | 4936680450 | 22150 | 22150 | 22200 | 22150 | 208 |
| 427 | 20240312 | 130900 | 4932073200 | 22150 | 22050 | 22150 | 22050 | 1844 |
| 428 | 20240312 | 130800 | 4891321100 | 22050 | 22000 | 22050 | 22000 | 34 |
| 429 | 20240312 | 130700 | 4890571700 | 22000 | 21950 | 22000 | 21900 | 321 |
| 430 | 20240312 | 130600 | 4883513450 | 22000 | 22000 | 22050 | 21950 | 74 |
| 431 | 20240312 | 130500 | 4881884750 | 22000 | 22000 | 22050 | 22000 | 145 |
| 432 | 20240312 | 130400 | 4878691900 | 22000 | 22000 | 22000 | 22000 | 11 |
| 433 | 20240312 | 130300 | 4878449900 | 22000 | 22000 | 22050 | 21950 | 3136 |
| 434 | 20240312 | 130200 | 4809475700 | 21950 | 21950 | 21950 | 21950 | 9 |
| 435 | 20240312 | 130100 | 4809278150 | 22050 | 22000 | 22050 | 22000 | 380 |
| 436 | 20240312 | 130000 | 4800904850 | 22000 | 21950 | 22000 | 21950 | 437 |
| 437 | 20240312 | 125900 | 4791303350 | 21950 | 21950 | 21950 | 21950 | 36 |
| 438 | 20240312 | 125800 | 4790513150 | 22050 | 22000 | 22050 | 21900 | 319 |
| 439 | 20240312 | 125700 | 4783484000 | 21900 | 21950 | 21950 | 21750 | 1501 |
| 440 | 20240312 | 125600 | 4750727000 | 22000 | 22000 | 22000 | 21900 | 199 |
| 441 | 20240312 | 125500 | 4746350100 | 21850 | 22000 | 22000 | 21850 | 1187 |
| 442 | 20240312 | 125400 | 4720329750 | 22050 | 22000 | 22050 | 22000 | 217 |
| 443 | 20240312 | 125300 | 4715555650 | 22050 | 22050 | 22050 | 22050 | 234 |
| 444 | 20240312 | 125200 | 4710395950 | 22050 | 22050 | 22050 | 22000 | 30 |
| 445 | 20240312 | 125100 | 4709734500 | 22000 | 22000 | 22000 | 22000 | 20 |
| 446 | 20240312 | 125000 | 4709294500 | 22000 | 21950 | 22000 | 21950 | 68 |
| 447 | 20240312 | 124900 | 4707800750 | 21950 | 22050 | 22050 | 21950 | 418 |
| 448 | 20240312 | 124800 | 4698588600 | 22050 | 22000 | 22050 | 22000 | 89 |
| 449 | 20240312 | 124700 | 4696628400 | 22050 | 22000 | 22050 | 22000 | 37 |
| 450 | 20240312 | 124600 | 4695812950 | 22050 | 22050 | 22050 | 22050 | 49 |
| 451 | 20240312 | 124500 | 4694732500 | 22050 | 22050 | 22050 | 22050 | 11 |
| 452 | 20240312 | 124400 | 4694489950 | 22050 | 21950 | 22050 | 21950 | 496 |
| 453 | 20240312 | 124300 | 4683583350 | 21950 | 22000 | 22000 | 21950 | 71 |
| 454 | 20240312 | 124200 | 4682022950 | 22000 | 21950 | 22000 | 21950 | 19 |
| 455 | 20240312 | 124100 | 4681605000 | 21950 | 21950 | 21950 | 21950 | 87 |
| 456 | 20240312 | 124000 | 4679695350 | 21950 | 22000 | 22000 | 21900 | 527 |
| 457 | 20240312 | 123900 | 4668126750 | 22000 | 21950 | 22050 | 21950 | 353 |
| 458 | 20240312 | 123800 | 4660359900 | 21950 | 22000 | 22000 | 21950 | 263 |
| 459 | 20240312 | 123700 | 4654583300 | 22050 | 22000 | 22050 | 22000 | 488 |
| 460 | 20240312 | 123600 | 4643845800 | 22000 | 21950 | 22000 | 21950 | 165 |
| 461 | 20240312 | 123500 | 4640222150 | 21950 | 21950 | 21950 | 21950 | 42 |
| 462 | 20240312 | 123400 | 4639300250 | 21950 | 21950 | 21950 | 21950 | 21 |
| 463 | 20240312 | 123300 | 4638839300 | 21950 | 22000 | 22000 | 21950 | 46 |
| 464 | 20240312 | 123200 | 4637828100 | 22050 | 22000 | 22050 | 21800 | 2685 |
| 465 | 20240312 | 123100 | 4579039350 | 22000 | 22000 | 22000 | 22000 | 95 |
| 466 | 20240312 | 123000 | 4576949350 | 22000 | 22000 | 22000 | 21950 | 105 |
| 467 | 20240312 | 122900 | 4574639450 | 22000 | 22050 | 22050 | 22000 | 579 |
| 468 | 20240312 | 122800 | 4561898850 | 22050 | 22100 | 22100 | 22050 | 69 |
| 469 | 20240312 | 122700 | 4560375000 | 22100 | 22100 | 22100 | 22100 | 149 |
| 470 | 20240312 | 122600 | 4557082100 | 22100 | 22150 | 22150 | 21950 | 2277 |
| 471 | 20240312 | 122500 | 4506963950 | 22150 | 22150 | 22200 | 22150 | 28 |
| 472 | 20240312 | 122400 | 4506343700 | 22150 | 22150 | 22200 | 22150 | 421 |
| 473 | 20240312 | 122300 | 4497013800 | 22150 | 22150 | 22150 | 22150 | 84 |
| 474 | 20240312 | 122200 | 4495153200 | 22150 | 22150 | 22150 | 22150 | 15 |
| 475 | 20240312 | 122100 | 4494820950 | 22200 | 22200 | 22200 | 22200 | 11 |
| 476 | 20240312 | 122000 | 4494576750 | 22200 | 22100 | 22200 | 22100 | 1723 |
| 477 | 20240312 | 121900 | 4456360800 | 22000 | 22050 | 22050 | 22000 | 1980 |
| 478 | 20240312 | 121800 | 4412774950 | 22050 | 22000 | 22100 | 22000 | 152 |
| 479 | 20240312 | 121700 | 4409427400 | 22000 | 22050 | 22050 | 21950 | 3251 |
| 480 | 20240312 | 121600 | 4337960000 | 22050 | 22050 | 22100 | 22050 | 391 |
| 481 | 20240312 | 121500 | 4329337100 | 22050 | 22100 | 22100 | 22050 | 682 |
| 482 | 20240312 | 121400 | 4314297600 | 22100 | 22050 | 22100 | 22050 | 21 |
| 483 | 20240312 | 121300 | 4313834050 | 22050 | 22250 | 22250 | 22050 | 2063 |
| 484 | 20240312 | 121200 | 4268292650 | 22200 | 22200 | 22250 | 22200 | 432 |
| 485 | 20240312 | 121100 | 4258691900 | 22200 | 22150 | 22200 | 22150 | 129 |
| 486 | 20240312 | 121000 | 4255833150 | 22200 | 22100 | 22200 | 22100 | 483 |
| 487 | 20240312 | 120900 | 4245128300 | 22150 | 22100 | 22150 | 22100 | 220 |
| 488 | 20240312 | 120800 | 4240263300 | 22150 | 22100 | 22200 | 22100 | 113 |
| 489 | 20240312 | 120700 | 4237758550 | 22050 | 22150 | 22150 | 22050 | 62 |
| 490 | 20240312 | 120600 | 4236389500 | 22150 | 22050 | 22150 | 22050 | 1247 |
| 491 | 20240312 | 120500 | 4208775800 | 22050 | 22150 | 22150 | 22050 | 121 |
| 492 | 20240312 | 120400 | 4206106550 | 22150 | 22150 | 22250 | 22100 | 3832 |
| 493 | 20240312 | 120300 | 4121039550 | 22100 | 22250 | 22300 | 22100 | 2124 |
| 494 | 20240312 | 120200 | 4074017100 | 22350 | 22300 | 22350 | 22300 | 1932 |
| 495 | 20240312 | 120100 | 4030876400 | 22350 | 22250 | 22350 | 22150 | 5434 |
| 496 | 20240312 | 120000 | 3909703200 | 22200 | 22150 | 22300 | 22100 | 1938 |
| 497 | 20240312 | 115900 | 3866646450 | 22250 | 22100 | 22300 | 22100 | 4265 |
| 498 | 20240312 | 115800 | 3771842050 | 22200 | 22150 | 22250 | 22000 | 6737 |
| 499 | 20240312 | 115700 | 3623230550 | 22150 | 22100 | 22200 | 22100 | 3037 |
| 500 | 20240312 | 115600 | 3555955750 | 22100 | 22150 | 22150 | 22100 | 304 |
| 501 | 20240312 | 115500 | 3549224000 | 22250 | 22050 | 22250 | 22050 | 4200 |
| 502 | 20240312 | 115400 | 3456101650 | 22100 | 22100 | 22100 | 22100 | 378 |
| 503 | 20240312 | 115300 | 3447747850 | 22100 | 22050 | 22100 | 22050 | 1506 |
| 504 | 20240312 | 115200 | 3414489350 | 22050 | 22000 | 22050 | 22000 | 650 |
| 505 | 20240312 | 115100 | 3400156900 | 22050 | 22050 | 22050 | 22000 | 100 |
| 506 | 20240312 | 115000 | 3397953400 | 22000 | 22050 | 22050 | 22000 | 361 |
| 507 | 20240312 | 114900 | 3389995850 | 22050 | 22100 | 22100 | 22050 | 610 |
| 508 | 20240312 | 114800 | 3376542800 | 22100 | 22000 | 22100 | 22000 | 1112 |
| 509 | 20240312 | 114700 | 3352002900 | 22000 | 21950 | 22050 | 21950 | 968 |
| 510 | 20240312 | 114600 | 3330715350 | 22000 | 22050 | 22050 | 21950 | 1552 |
| 511 | 20240312 | 114500 | 3296579100 | 22050 | 22100 | 22150 | 22000 | 2809 |
| 512 | 20240312 | 114400 | 3234595550 | 22100 | 22050 | 22100 | 22050 | 2850 |
| 513 | 20240312 | 114300 | 3171708400 | 22050 | 22000 | 22050 | 22000 | 1710 |
| 514 | 20240312 | 114200 | 3134081900 | 22000 | 21900 | 22000 | 21900 | 2168 |
| 515 | 20240312 | 114100 | 3086485250 | 21850 | 21850 | 21850 | 21850 | 175 |
| 516 | 20240312 | 114000 | 3082661500 | 21850 | 21900 | 21900 | 21850 | 98 |
| 517 | 20240312 | 113900 | 3080519700 | 21900 | 21850 | 21900 | 21850 | 54 |
| 518 | 20240312 | 113800 | 3079337150 | 21850 | 21800 | 21850 | 21800 | 149 |
| 519 | 20240312 | 113700 | 3076087450 | 21850 | 21850 | 21850 | 21850 | 162 |
| 520 | 20240312 | 113600 | 3072547750 | 21850 | 21850 | 21850 | 21850 | 45 |
| 521 | 20240312 | 113500 | 3071564500 | 21850 | 21850 | 21850 | 21850 | 285 |
| 522 | 20240312 | 113400 | 3065337250 | 21850 | 21850 | 21900 | 21850 | 720 |
| 523 | 20240312 | 113300 | 3049592350 | 21700 | 21800 | 21800 | 21700 | 1366 |
| 524 | 20240312 | 113200 | 3019882000 | 21800 | 21800 | 21800 | 21800 | 61 |
| 525 | 20240312 | 113100 | 3018552200 | 21800 | 21800 | 21800 | 21800 | 22 |
| 526 | 20240312 | 113000 | 3018072600 | 21850 | 21800 | 21850 | 21800 | 282 |
| 527 | 20240312 | 112900 | 3011921550 | 21800 | 21850 | 21850 | 21800 | 271 |
| 528 | 20240312 | 112800 | 3006005200 | 21850 | 21800 | 21850 | 21800 | 112 |
| 529 | 20240312 | 112700 | 3003558600 | 21750 | 21850 | 21850 | 21750 | 2065 |
| 530 | 20240312 | 112600 | 2958557300 | 21850 | 21900 | 21900 | 21850 | 76 |
| 531 | 20240312 | 112500 | 2956894900 | 21850 | 21900 | 21900 | 21850 | 229 |
| 532 | 20240312 | 112400 | 2951889200 | 21900 | 21900 | 21900 | 21900 | 57 |
| 533 | 20240312 | 112300 | 2950640900 | 21900 | 21900 | 21900 | 21900 | 567 |
| 534 | 20240312 | 112200 | 2938223600 | 21900 | 21900 | 21900 | 21900 | 28 |
| 535 | 20240312 | 112100 | 2937610400 | 21850 | 21850 | 21850 | 21850 | 99 |
| 536 | 20240312 | 112000 | 2935447250 | 21850 | 21900 | 21900 | 21800 | 348 |
| 537 | 20240312 | 111900 | 2927848800 | 21900 | 21900 | 21900 | 21850 | 95 |
| 538 | 20240312 | 111800 | 2925769850 | 21850 | 21900 | 21900 | 21850 | 185 |
| 539 | 20240312 | 111700 | 2921727050 | 21900 | 21850 | 21900 | 21850 | 177 |
| 540 | 20240312 | 111600 | 2917858100 | 21850 | 21800 | 21850 | 21800 | 1746 |
| 541 | 20240312 | 111500 | 2879795150 | 21800 | 21700 | 21800 | 21700 | 249 |
| 542 | 20240312 | 111400 | 2874389050 | 21700 | 21750 | 21750 | 21700 | 140 |
| 543 | 20240312 | 111300 | 2871347600 | 21700 | 21700 | 21700 | 21700 | 50 |
| 544 | 20240312 | 111200 | 2870262600 | 21650 | 21700 | 21700 | 21650 | 599 |
| 545 | 20240312 | 111100 | 2857267800 | 21700 | 21750 | 21750 | 21700 | 242 |
| 546 | 20240312 | 111000 | 2852005450 | 21750 | 21750 | 21800 | 21750 | 33 |
| 547 | 20240312 | 110900 | 2851286250 | 21800 | 21800 | 21850 | 21750 | 142 |
| 548 | 20240312 | 110800 | 2848192450 | 21800 | 21800 | 21800 | 21800 | 297 |
| 549 | 20240312 | 110700 | 2841717850 | 21850 | 21900 | 21900 | 21850 | 97 |
| 550 | 20240312 | 110600 | 2839597000 | 21850 | 21850 | 21850 | 21800 | 313 |
| 551 | 20240312 | 110500 | 2832759600 | 21850 | 21800 | 21850 | 21800 | 140 |
| 552 | 20240312 | 110400 | 2829703750 | 21800 | 21900 | 21900 | 21800 | 576 |
| 553 | 20240312 | 110300 | 2817103900 | 21850 | 21900 | 21900 | 21850 | 68 |
| 554 | 20240312 | 110200 | 2815617250 | 21850 | 21850 | 21850 | 21850 | 116 |
| 555 | 20240312 | 110100 | 2813082650 | 21850 | 21850 | 21850 | 21850 | 772 |
| 556 | 20240312 | 110000 | 2796214450 | 21850 | 21900 | 21950 | 21850 | 158 |
| 557 | 20240312 | 105900 | 2792752950 | 21900 | 21950 | 21950 | 21900 | 401 |
| 558 | 20240312 | 105800 | 2783954550 | 21950 | 21950 | 21950 | 21950 | 102 |
| 559 | 20240312 | 105700 | 2781715650 | 21950 | 21900 | 21950 | 21900 | 445 |
| 560 | 20240312 | 105600 | 2771951150 | 21900 | 21950 | 21950 | 21850 | 1247 |
| 561 | 20240312 | 105500 | 2744616100 | 21950 | 21900 | 22000 | 21900 | 4176 |
| 562 | 20240312 | 105400 | 2652798200 | 21900 | 22000 | 22000 | 21900 | 2948 |
| 563 | 20240312 | 105300 | 2588007100 | 22000 | 21850 | 22000 | 21850 | 5710 |
| 564 | 20240312 | 105200 | 2462961800 | 21800 | 21800 | 21800 | 21750 | 5561 |
| 565 | 20240312 | 105100 | 2341744050 | 21750 | 21700 | 21750 | 21700 | 4479 |
| 566 | 20240312 | 105000 | 2244377800 | 21700 | 21650 | 21700 | 21650 | 4489 |
| 567 | 20240312 | 104900 | 2147008300 | 21650 | 21650 | 21650 | 21650 | 16 |
| 568 | 20240312 | 104800 | 2146661900 | 21650 | 21600 | 21650 | 21600 | 660 |
| 569 | 20240312 | 104700 | 2132399500 | 21600 | 21550 | 21600 | 21550 | 1712 |
| 570 | 20240312 | 104600 | 2095445300 | 21550 | 21550 | 21550 | 21550 | 43 |
| 571 | 20240312 | 104500 | 2094518650 | 21600 | 21550 | 21600 | 21550 | 395 |
| 572 | 20240312 | 104400 | 2086004550 | 21550 | 21550 | 21550 | 21550 | 11 |
| 573 | 20240312 | 104300 | 2085767500 | 21550 | 21500 | 21550 | 21500 | 181 |
| 574 | 20240312 | 104200 | 2081874550 | 21500 | 21500 | 21500 | 21500 | 52 |
| 575 | 20240312 | 104100 | 2080756550 | 21500 | 21500 | 21500 | 21500 | 1036 |
| 576 | 20240312 | 104000 | 2058482550 | 21500 | 21450 | 21500 | 21450 | 558 |
| 577 | 20240312 | 103900 | 2046510550 | 21450 | 21450 | 21450 | 21450 | 10 |
| 578 | 20240312 | 103800 | 2046296050 | 21450 | 21500 | 21500 | 21450 | 214 |
| 579 | 20240312 | 103700 | 2041703800 | 21500 | 21500 | 21500 | 21500 | 38 |
| 580 | 20240312 | 103600 | 2040886800 | 21500 | 21500 | 21500 | 21500 | 28 |
| 581 | 20240312 | 103500 | 2040284800 | 21500 | 21550 | 21550 | 21500 | 140 |
| 582 | 20240312 | 103400 | 2037271600 | 21500 | 21500 | 21500 | 21450 | 152 |
| 583 | 20240312 | 103300 | 2034005250 | 21500 | 21500 | 21500 | 21450 | 104 |
| 584 | 20240312 | 103200 | 2031770150 | 21500 | 21500 | 21500 | 21450 | 157 |
| 585 | 20240312 | 103100 | 2028394700 | 21500 | 21550 | 21550 | 21500 | 39 |
| 586 | 20240312 | 103000 | 2027555700 | 21550 | 21450 | 21550 | 21450 | 152 |
| 587 | 20240312 | 102900 | 2024291300 | 21450 | 21500 | 21500 | 21450 | 400 |
| 588 | 20240312 | 102800 | 2015696300 | 21500 | 21550 | 21550 | 21500 | 987 |
| 589 | 20240312 | 102700 | 1994475350 | 21550 | 21550 | 21550 | 21550 | 40 |
| 590 | 20240312 | 102600 | 1993613350 | 21550 | 21550 | 21550 | 21500 | 404 |
| 591 | 20240312 | 102500 | 1984907800 | 21550 | 21500 | 21550 | 21500 | 69 |
| 592 | 20240312 | 102400 | 1983421500 | 21500 | 21500 | 21500 | 21500 | 687 |
| 593 | 20240312 | 102300 | 1968651000 | 21550 | 21550 | 21550 | 21500 | 147 |
| 594 | 20240312 | 102200 | 1965488150 | 21550 | 21550 | 21600 | 21500 | 541 |
| 595 | 20240312 | 102100 | 1953839650 | 21550 | 21550 | 21550 | 21550 | 27 |
| 596 | 20240312 | 102000 | 1953257800 | 21550 | 21550 | 21550 | 21550 | 65 |
| 597 | 20240312 | 101900 | 1951857050 | 21550 | 21600 | 21600 | 21550 | 521 |
| 598 | 20240312 | 101800 | 1940629050 | 21600 | 21550 | 21600 | 21550 | 97 |
| 599 | 20240312 | 101700 | 1938536800 | 21550 | 21600 | 21600 | 21550 | 255 |
| 600 | 20240312 | 101600 | 1933039650 | 21550 | 21600 | 21600 | 21550 | 587 |
| 601 | 20240312 | 101500 | 1920364100 | 21600 | 21600 | 21600 | 21600 | 64 |
| 602 | 20240312 | 101400 | 1918981700 | 21600 | 21600 | 21600 | 21600 | 57 |
| 603 | 20240312 | 101300 | 1917750500 | 21600 | 21600 | 21600 | 21550 | 2097 |
| 604 | 20240312 | 101200 | 1872556200 | 21600 | 21600 | 21600 | 21600 | 35 |
| 605 | 20240312 | 101100 | 1871800200 | 21650 | 21550 | 21650 | 21500 | 3569 |
| 606 | 20240312 | 101000 | 1794830350 | 21550 | 21550 | 21550 | 21500 | 53 |
| 607 | 20240312 | 100900 | 1793688450 | 21500 | 21500 | 21550 | 21500 | 633 |
| 608 | 20240312 | 100800 | 1780058750 | 21500 | 21550 | 21550 | 21500 | 66 |
| 609 | 20240312 | 100700 | 1778637000 | 21550 | 21550 | 21600 | 21550 | 478 |
| 610 | 20240312 | 100600 | 1768333350 | 21550 | 21550 | 21550 | 21500 | 260 |
| 611 | 20240312 | 100500 | 1762730400 | 21500 | 21600 | 21600 | 21500 | 340 |
| 612 | 20240312 | 100400 | 1755399050 | 21600 | 21600 | 21600 | 21600 | 1 |
| 613 | 20240312 | 100300 | 1755377450 | 21550 | 21600 | 21600 | 21500 | 1451 |
| 614 | 20240312 | 100200 | 1724107850 | 21550 | 21550 | 21550 | 21550 | 106 |
| 615 | 20240312 | 100100 | 1721823550 | 21600 | 21600 | 21600 | 21550 | 889 |
| 616 | 20240312 | 100000 | 1702632150 | 21600 | 21600 | 21600 | 21550 | 1126 |
| 617 | 20240312 | 095900 | 1678310800 | 21600 | 21600 | 21600 | 21600 | 23 |
| 618 | 20240312 | 095800 | 1677814000 | 21600 | 21600 | 21600 | 21550 | 485 |
| 619 | 20240312 | 095700 | 1667340000 | 21650 | 21600 | 21650 | 21600 | 492 |
| 620 | 20240312 | 095600 | 1656712750 | 21600 | 21550 | 21600 | 21550 | 402 |
| 621 | 20240312 | 095500 | 1648031050 | 21550 | 21600 | 21600 | 21550 | 93 |
| 622 | 20240312 | 095400 | 1646025500 | 21550 | 21600 | 21600 | 21550 | 1355 |
| 623 | 20240312 | 095300 | 1616800500 | 21600 | 21600 | 21600 | 21600 | 10 |
| 624 | 20240312 | 095200 | 1616584500 | 21600 | 21600 | 21600 | 21600 | 337 |
| 625 | 20240312 | 095100 | 1609305300 | 21600 | 21650 | 21650 | 21550 | 852 |
| 626 | 20240312 | 095000 | 1590910500 | 21650 | 21550 | 21650 | 21550 | 444 |
| 627 | 20240312 | 094900 | 1581307900 | 21600 | 21550 | 21600 | 21550 | 2529 |
| 628 | 20240312 | 094800 | 1526724500 | 21550 | 21600 | 21600 | 21550 | 445 |
| 629 | 20240312 | 094700 | 1517117550 | 21600 | 21500 | 21600 | 21500 | 2044 |
| 630 | 20240312 | 094600 | 1473117250 | 21500 | 21500 | 21500 | 21500 | 86 |
| 631 | 20240312 | 094500 | 1471268250 | 21500 | 21500 | 21500 | 21500 | 95 |
| 632 | 20240312 | 094400 | 1469225750 | 21500 | 21450 | 21500 | 21350 | 573 |
| 633 | 20240312 | 094300 | 1456936550 | 21450 | 21450 | 21450 | 21450 | 17 |
| 634 | 20240312 | 094200 | 1456571900 | 21450 | 21400 | 21450 | 21350 | 490 |
| 635 | 20240312 | 094100 | 1446087300 | 21400 | 21250 | 21400 | 21250 | 531 |
| 636 | 20240312 | 094000 | 1434724400 | 21250 | 21400 | 21400 | 21250 | 653 |
| 637 | 20240312 | 093900 | 1420811700 | 21400 | 21300 | 21400 | 21300 | 908 |
| 638 | 20240312 | 093800 | 1401408100 | 21300 | 21300 | 21300 | 21300 | 168 |
| 639 | 20240312 | 093700 | 1397829700 | 21300 | 21300 | 21300 | 21250 | 178 |
| 640 | 20240312 | 093600 | 1394038800 | 21300 | 21250 | 21300 | 21250 | 3697 |
| 641 | 20240312 | 093500 | 1315463350 | 21300 | 21350 | 21350 | 21300 | 2188 |
| 642 | 20240312 | 093400 | 1268813900 | 21350 | 21400 | 21400 | 21350 | 850 |
| 643 | 20240312 | 093300 | 1250660800 | 21400 | 21500 | 21500 | 21400 | 2792 |
| 644 | 20240312 | 093200 | 1190896150 | 21450 | 21500 | 21500 | 21450 | 97 |
| 645 | 20240312 | 093100 | 1188811150 | 21500 | 21550 | 21550 | 21450 | 84 |
| 646 | 20240312 | 093000 | 1187004550 | 21550 | 21600 | 21600 | 21500 | 1187 |
| 647 | 20240312 | 092900 | 1161462900 | 21600 | 21550 | 21600 | 21550 | 327 |
| 648 | 20240312 | 092800 | 1154413200 | 21600 | 21500 | 21600 | 21500 | 404 |
| 649 | 20240312 | 092700 | 1145717850 | 21500 | 21500 | 21500 | 21450 | 751 |
| 650 | 20240312 | 092600 | 1129600000 | 21500 | 21450 | 21500 | 21450 | 272 |
| 651 | 20240312 | 092500 | 1123754300 | 21400 | 21450 | 21500 | 21400 | 564 |
| 652 | 20240312 | 092400 | 1111656450 | 21500 | 21500 | 21550 | 21500 | 1383 |
| 653 | 20240312 | 092300 | 1081921900 | 21500 | 21600 | 21600 | 21500 | 1236 |
| 654 | 20240312 | 092200 | 1055267400 | 21600 | 21700 | 21700 | 21600 | 1314 |
| 655 | 20240312 | 092100 | 1026877000 | 21650 | 21800 | 21800 | 21650 | 2246 |
| 656 | 20240312 | 092000 | 978105450 | 21800 | 21650 | 21900 | 21650 | 4202 |
| 657 | 20240312 | 091900 | 886532450 | 21650 | 21800 | 21800 | 21650 | 2849 |
| 658 | 20240312 | 091800 | 824644450 | 21800 | 21500 | 21800 | 21500 | 6590 |
| 659 | 20240312 | 091700 | 681706550 | 21450 | 21500 | 21500 | 21450 | 827 |
| 660 | 20240312 | 091600 | 663951150 | 21500 | 21450 | 21500 | 21450 | 1177 |
| 661 | 20240312 | 091500 | 638648650 | 21450 | 21400 | 21450 | 21400 | 1813 |
| 662 | 20240312 | 091400 | 599833850 | 21350 | 21350 | 21400 | 21350 | 854 |
| 663 | 20240312 | 091300 | 581583750 | 21300 | 21300 | 21300 | 21300 | 172 |
| 664 | 20240312 | 091200 | 577920150 | 21300 | 21350 | 21350 | 21300 | 2115 |
| 665 | 20240312 | 091100 | 532870400 | 21300 | 21400 | 21400 | 21300 | 1336 |
| 666 | 20240312 | 091000 | 504295400 | 21350 | 21300 | 21350 | 21300 | 1032 |
| 667 | 20240312 | 090900 | 482283000 | 21300 | 21250 | 21300 | 21250 | 2000 |
| 668 | 20240312 | 090800 | 439739900 | 21300 | 21300 | 21350 | 21300 | 1615 |
| 669 | 20240312 | 090700 | 405340250 | 21300 | 21300 | 21350 | 21300 | 695 |
| 670 | 20240312 | 090600 | 390536600 | 21350 | 21350 | 21400 | 21250 | 559 |
| 671 | 20240312 | 090500 | 378624900 | 21400 | 21350 | 21400 | 21300 | 1488 |
| 672 | 20240312 | 090400 | 346850600 | 21350 | 21450 | 21450 | 21350 | 1152 |
| 673 | 20240312 | 090300 | 322224950 | 21400 | 21250 | 21400 | 21250 | 1108 |
| 674 | 20240312 | 090200 | 298572500 | 21250 | 21200 | 21250 | 21100 | 790 |
| 675 | 20240312 | 090100 | 281825850 | 21250 | 21150 | 21250 | 21000 | 3870 |
| 676 | 20240312 | 090000 | 200390900 | 21150 | 20950 | 21150 | 20900 | 9542 |