36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 201600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 3 | 20240314 | 201500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240314 | 201400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240314 | 201300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240314 | 201200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240314 | 201100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240314 | 201000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240314 | 200900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240314 | 200800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240314 | 200700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240314 | 200600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240314 | 200500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240314 | 200400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240314 | 200300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240314 | 200200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240314 | 200100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240314 | 200000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240314 | 195900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240314 | 195800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240314 | 195700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240314 | 195600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240314 | 195500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240314 | 195400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240314 | 195300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240314 | 195200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240314 | 195100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240314 | 195000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240314 | 194900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240314 | 194800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240314 | 194700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240314 | 194600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 33 | 20240314 | 194500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240314 | 194400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240314 | 194300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240314 | 194200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240314 | 194100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240314 | 194000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240314 | 193900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240314 | 193800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240314 | 193700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240314 | 193600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240314 | 193500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240314 | 193400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240314 | 193300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240314 | 193200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240314 | 193100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240314 | 193000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240314 | 192900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240314 | 192800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240314 | 192700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240314 | 192600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240314 | 192500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240314 | 192400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240314 | 192300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240314 | 192200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240314 | 192100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240314 | 192000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240314 | 191900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240314 | 191800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240314 | 191700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240314 | 191600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 63 | 20240314 | 191500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240314 | 191400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240314 | 191300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240314 | 191200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240314 | 191100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240314 | 191000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240314 | 190900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240314 | 190800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240314 | 190700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240314 | 190600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240314 | 190500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240314 | 190400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240314 | 190300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240314 | 190200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240314 | 190100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240314 | 190000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240314 | 185900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240314 | 185800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240314 | 185700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240314 | 185600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240314 | 185500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240314 | 185400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240314 | 185300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240314 | 185200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240314 | 185100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240314 | 185000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240314 | 184900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240314 | 184800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240314 | 184700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240314 | 184600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 93 | 20240314 | 184500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240314 | 184400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240314 | 184300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240314 | 184200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240314 | 184100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240314 | 184000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240314 | 183900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240314 | 183800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240314 | 183700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240314 | 183600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240314 | 183500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240314 | 183400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240314 | 183300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240314 | 183200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240314 | 183100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240314 | 183000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240314 | 182900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240314 | 182800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240314 | 182700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240314 | 182600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240314 | 182500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240314 | 182400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240314 | 182300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240314 | 182200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240314 | 182100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240314 | 182000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240314 | 181900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240314 | 181800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240314 | 181700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240314 | 181600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 123 | 20240314 | 181500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240314 | 181400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240314 | 181300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240314 | 181200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240314 | 181100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240314 | 181000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240314 | 180900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240314 | 180800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240314 | 180700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240314 | 180600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240314 | 180500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240314 | 180400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240314 | 180300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240314 | 180200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240314 | 180100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240314 | 180000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240314 | 175900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240314 | 175800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240314 | 175700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240314 | 175600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240314 | 175500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240314 | 175400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240314 | 175300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240314 | 175200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240314 | 175100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240314 | 175000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240314 | 174900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240314 | 174800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240314 | 174700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240314 | 174600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 153 | 20240314 | 174500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240314 | 174400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240314 | 174300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240314 | 174200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240314 | 174100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240314 | 174000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240314 | 173900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240314 | 173800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240314 | 173700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240314 | 173600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240314 | 173500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240314 | 173400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240314 | 173300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240314 | 173200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240314 | 173100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240314 | 173000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240314 | 172900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240314 | 172800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240314 | 172700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240314 | 172600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240314 | 172500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240314 | 172400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240314 | 172300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240314 | 172200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240314 | 172100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240314 | 172000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240314 | 171900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240314 | 171800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240314 | 171700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240314 | 171600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 183 | 20240314 | 171500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240314 | 171400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240314 | 171300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240314 | 171200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240314 | 171100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240314 | 171000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240314 | 170900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240314 | 170800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240314 | 170700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240314 | 170600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240314 | 170500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240314 | 170400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240314 | 170300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240314 | 170200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240314 | 170100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240314 | 170000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240314 | 165900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240314 | 165800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240314 | 165700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240314 | 165600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240314 | 165500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240314 | 165400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240314 | 165300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240314 | 165200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240314 | 165100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240314 | 165000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240314 | 164900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240314 | 164800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240314 | 164700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240314 | 164600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 213 | 20240314 | 164500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240314 | 164400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240314 | 164300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240314 | 164200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240314 | 164100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240314 | 164000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240314 | 163900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240314 | 163800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240314 | 163700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240314 | 163600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240314 | 163500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240314 | 163400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240314 | 163300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240314 | 163200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240314 | 163100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240314 | 163000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240314 | 162900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240314 | 162800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240314 | 162700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240314 | 162600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240314 | 162500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240314 | 162400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240314 | 162300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240314 | 162200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240314 | 162100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240314 | 162000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240314 | 161900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240314 | 161800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240314 | 161700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240314 | 161600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 243 | 20240314 | 161500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240314 | 161400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240314 | 161300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240314 | 161200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240314 | 161100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240314 | 161000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240314 | 160900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240314 | 160800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240314 | 160700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240314 | 160600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240314 | 160500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240314 | 160400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240314 | 160300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240314 | 160200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240314 | 160100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240314 | 160000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240314 | 155900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240314 | 155800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240314 | 155700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240314 | 155600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240314 | 155500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240314 | 155400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240314 | 155300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240314 | 155200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240314 | 155100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240314 | 155000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240314 | 154900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240314 | 154800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240314 | 154700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240314 | 154600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 273 | 20240314 | 154500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240314 | 154400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240314 | 154300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240314 | 154200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240314 | 154100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240314 | 154000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240314 | 153900 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240314 | 153800 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240314 | 153700 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240314 | 153600 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240314 | 153500 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20240314 | 153400 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20240314 | 153300 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20240314 | 153200 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20240314 | 153100 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20240314 | 153000 | 7097427700 | 21500 | 21500 | 21500 | 21500 | 7991 |
| 289 | 20240314 | 152900 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20240314 | 152800 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20240314 | 152700 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20240314 | 152600 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20240314 | 152500 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20240314 | 152400 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20240314 | 152300 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20240314 | 152200 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20240314 | 152100 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20240314 | 152000 | 6925621200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20240314 | 151900 | 6925621200 | 21500 | 21500 | 21500 | 21450 | 765 |
| 300 | 20240314 | 151800 | 6909182050 | 21500 | 21500 | 21500 | 21500 | 1043 |
| 301 | 20240314 | 151700 | 6886757550 | 21500 | 21450 | 21500 | 21450 | 1521 |
| 302 | 20240314 | 151600 | 6854061100 | 21500 | 21450 | 21500 | 21450 | 1373 |
| 303 | 20240314 | 151500 | 6824548650 | 21450 | 21450 | 21450 | 21400 | 3755 |
| 304 | 20240314 | 151400 | 6744025100 | 21400 | 21450 | 21450 | 21400 | 424 |
| 305 | 20240314 | 151300 | 6734935300 | 21450 | 21400 | 21450 | 21400 | 330 |
| 306 | 20240314 | 151200 | 6727866800 | 21400 | 21400 | 21450 | 21350 | 4308 |
| 307 | 20240314 | 151100 | 6635825050 | 21450 | 21450 | 21450 | 21450 | 73 |
| 308 | 20240314 | 151000 | 6634259200 | 21450 | 21400 | 21450 | 21400 | 1031 |
| 309 | 20240314 | 150900 | 6612194250 | 21450 | 21450 | 21450 | 21400 | 3453 |
| 310 | 20240314 | 150800 | 6538293000 | 21450 | 21400 | 21450 | 21400 | 115 |
| 311 | 20240314 | 150700 | 6535826750 | 21400 | 21450 | 21450 | 21400 | 700 |
| 312 | 20240314 | 150600 | 6520826750 | 21400 | 21400 | 21450 | 21350 | 2838 |
| 313 | 20240314 | 150500 | 6460091300 | 21400 | 21400 | 21450 | 21400 | 2198 |
| 314 | 20240314 | 150400 | 6413054050 | 21400 | 21400 | 21450 | 21350 | 3413 |
| 315 | 20240314 | 150300 | 6340170750 | 21450 | 21450 | 21450 | 21400 | 1697 |
| 316 | 20240314 | 150200 | 6303852700 | 21400 | 21400 | 21450 | 21400 | 3306 |
| 317 | 20240314 | 150100 | 6233101700 | 21400 | 21450 | 21450 | 21400 | 285 |
| 318 | 20240314 | 150000 | 6226996450 | 21450 | 21400 | 21450 | 21400 | 2063 |
| 319 | 20240314 | 145900 | 6182846000 | 21450 | 21400 | 21500 | 21400 | 134 |
| 320 | 20240314 | 145800 | 6179969700 | 21500 | 21400 | 21500 | 21400 | 1267 |
| 321 | 20240314 | 145700 | 6152790200 | 21500 | 21400 | 21500 | 21400 | 1692 |
| 322 | 20240314 | 145600 | 6116496250 | 21450 | 21450 | 21450 | 21450 | 700 |
| 323 | 20240314 | 145500 | 6101481250 | 21500 | 21450 | 21500 | 21450 | 2048 |
| 324 | 20240314 | 145400 | 6057550750 | 21450 | 21500 | 21550 | 21450 | 757 |
| 325 | 20240314 | 145300 | 6041270450 | 21500 | 21500 | 21550 | 21500 | 345 |
| 326 | 20240314 | 145200 | 6033851050 | 21500 | 21500 | 21500 | 21500 | 607 |
| 327 | 20240314 | 145100 | 6020800550 | 21500 | 21500 | 21550 | 21500 | 49 |
| 328 | 20240314 | 145000 | 6019747000 | 21500 | 21500 | 21500 | 21450 | 439 |
| 329 | 20240314 | 144900 | 6010314500 | 21450 | 21450 | 21450 | 21450 | 40 |
| 330 | 20240314 | 144800 | 6009456500 | 21500 | 21500 | 21500 | 21500 | 790 |
| 331 | 20240314 | 144700 | 5992471500 | 21550 | 21550 | 21550 | 21500 | 149 |
| 332 | 20240314 | 144600 | 5989267250 | 21550 | 21450 | 21550 | 21450 | 216 |
| 333 | 20240314 | 144500 | 5984623950 | 21450 | 21500 | 21550 | 21450 | 426 |
| 334 | 20240314 | 144400 | 5975465150 | 21550 | 21550 | 21550 | 21450 | 77 |
| 335 | 20240314 | 144300 | 5973807850 | 21450 | 21450 | 21550 | 21450 | 132 |
| 336 | 20240314 | 144200 | 5970976350 | 21500 | 21500 | 21500 | 21500 | 123 |
| 337 | 20240314 | 144100 | 5968331850 | 21500 | 21500 | 21500 | 21500 | 501 |
| 338 | 20240314 | 144000 | 5957560350 | 21500 | 21500 | 21500 | 21500 | 135 |
| 339 | 20240314 | 143900 | 5954657850 | 21500 | 21500 | 21500 | 21500 | 165 |
| 340 | 20240314 | 143800 | 5951110350 | 21500 | 21550 | 21550 | 21500 | 51 |
| 341 | 20240314 | 143700 | 5950012450 | 21500 | 21500 | 21500 | 21500 | 533 |
| 342 | 20240314 | 143600 | 5938552950 | 21500 | 21500 | 21500 | 21450 | 614 |
| 343 | 20240314 | 143500 | 5925354750 | 21500 | 21450 | 21500 | 21450 | 57 |
| 344 | 20240314 | 143400 | 5924130650 | 21450 | 21450 | 21450 | 21400 | 2550 |
| 345 | 20240314 | 143300 | 5869524850 | 21500 | 21450 | 21500 | 21450 | 32 |
| 346 | 20240314 | 143200 | 5868837950 | 21450 | 21500 | 21500 | 21450 | 845 |
| 347 | 20240314 | 143100 | 5850706650 | 21500 | 21500 | 21500 | 21500 | 1634 |
| 348 | 20240314 | 143000 | 5815575650 | 21550 | 21500 | 21550 | 21500 | 2473 |
| 349 | 20240314 | 142900 | 5762406100 | 21500 | 21500 | 21550 | 21500 | 23 |
| 350 | 20240314 | 142800 | 5761911550 | 21500 | 21500 | 21500 | 21500 | 210 |
| 351 | 20240314 | 142700 | 5757396550 | 21500 | 21500 | 21550 | 21500 | 241 |
| 352 | 20240314 | 142600 | 5752210050 | 21500 | 21500 | 21500 | 21500 | 123 |
| 353 | 20240314 | 142500 | 5749565550 | 21500 | 21500 | 21500 | 21500 | 15 |
| 354 | 20240314 | 142400 | 5749243050 | 21500 | 21500 | 21500 | 21500 | 285 |
| 355 | 20240314 | 142300 | 5743115550 | 21500 | 21500 | 21500 | 21500 | 131 |
| 356 | 20240314 | 142200 | 5740299050 | 21500 | 21500 | 21500 | 21500 | 8 |
| 357 | 20240314 | 142100 | 5740127050 | 21500 | 21500 | 21500 | 21500 | 24 |
| 358 | 20240314 | 142000 | 5739611050 | 21500 | 21500 | 21550 | 21500 | 160 |
| 359 | 20240314 | 141900 | 5736171000 | 21500 | 21500 | 21500 | 21500 | 2245 |
| 360 | 20240314 | 141800 | 5687903500 | 21500 | 21500 | 21500 | 21500 | 116 |
| 361 | 20240314 | 141700 | 5685409500 | 21500 | 21500 | 21600 | 21500 | 364 |
| 362 | 20240314 | 141600 | 5677567200 | 21500 | 21500 | 21500 | 21500 | 65 |
| 363 | 20240314 | 141500 | 5676169700 | 21550 | 21600 | 21600 | 21500 | 2279 |
| 364 | 20240314 | 141400 | 5627061150 | 21550 | 21550 | 21550 | 21550 | 98 |
| 365 | 20240314 | 141300 | 5624949250 | 21550 | 21550 | 21600 | 21550 | 546 |
| 366 | 20240314 | 141200 | 5613182450 | 21550 | 21550 | 21550 | 21550 | 223 |
| 367 | 20240314 | 141100 | 5608376800 | 21550 | 21600 | 21600 | 21550 | 215 |
| 368 | 20240314 | 141000 | 5603743500 | 21550 | 21550 | 21550 | 21550 | 24 |
| 369 | 20240314 | 140900 | 5603226300 | 21550 | 21550 | 21550 | 21550 | 115 |
| 370 | 20240314 | 140800 | 5600748050 | 21550 | 21550 | 21550 | 21550 | 72 |
| 371 | 20240314 | 140700 | 5599196450 | 21550 | 21550 | 21550 | 21550 | 123 |
| 372 | 20240314 | 140600 | 5596545800 | 21600 | 21550 | 21600 | 21550 | 53 |
| 373 | 20240314 | 140500 | 5595403450 | 21600 | 21600 | 21600 | 21550 | 299 |
| 374 | 20240314 | 140400 | 5588946200 | 21550 | 21550 | 21600 | 21550 | 331 |
| 375 | 20240314 | 140300 | 5581808700 | 21550 | 21550 | 21550 | 21500 | 545 |
| 376 | 20240314 | 140200 | 5570064350 | 21550 | 21600 | 21600 | 21550 | 206 |
| 377 | 20240314 | 140100 | 5565624750 | 21600 | 21600 | 21600 | 21550 | 1743 |
| 378 | 20240314 | 140000 | 5528007850 | 21550 | 21550 | 21600 | 21550 | 413 |
| 379 | 20240314 | 135900 | 5519107450 | 21550 | 21500 | 21550 | 21500 | 2569 |
| 380 | 20240314 | 135800 | 5463756000 | 21500 | 21500 | 21500 | 21500 | 224 |
| 381 | 20240314 | 135700 | 5458940000 | 21500 | 21500 | 21500 | 21500 | 16 |
| 382 | 20240314 | 135600 | 5458596000 | 21500 | 21500 | 21500 | 21500 | 175 |
| 383 | 20240314 | 135500 | 5454833500 | 21500 | 21500 | 21500 | 21500 | 16 |
| 384 | 20240314 | 135400 | 5454489500 | 21500 | 21500 | 21500 | 21500 | 23 |
| 385 | 20240314 | 135300 | 5453995000 | 21500 | 21450 | 21550 | 21450 | 1723 |
| 386 | 20240314 | 135200 | 5416951450 | 21450 | 21450 | 21450 | 21450 | 286 |
| 387 | 20240314 | 135100 | 5410816750 | 21450 | 21450 | 21450 | 21450 | 108 |
| 388 | 20240314 | 135000 | 5408500150 | 21500 | 21450 | 21500 | 21450 | 23 |
| 389 | 20240314 | 134900 | 5408006500 | 21450 | 21400 | 21450 | 21400 | 600 |
| 390 | 20240314 | 134800 | 5395139050 | 21400 | 21450 | 21450 | 21400 | 509 |
| 391 | 20240314 | 134700 | 5384235000 | 21450 | 21400 | 21450 | 21400 | 419 |
| 392 | 20240314 | 134600 | 5375252100 | 21400 | 21400 | 21400 | 21350 | 277 |
| 393 | 20240314 | 134500 | 5369335950 | 21400 | 21450 | 21450 | 21400 | 6585 |
| 394 | 20240314 | 134400 | 5228416550 | 21400 | 21450 | 21450 | 21400 | 687 |
| 395 | 20240314 | 134300 | 5213681200 | 21450 | 21450 | 21450 | 21450 | 20 |
| 396 | 20240314 | 134200 | 5213252200 | 21450 | 21450 | 21500 | 21450 | 134 |
| 397 | 20240314 | 134100 | 5210377850 | 21450 | 21450 | 21450 | 21450 | 15 |
| 398 | 20240314 | 134000 | 5210056100 | 21450 | 21450 | 21500 | 21450 | 110 |
| 399 | 20240314 | 133900 | 5207696550 | 21450 | 21500 | 21500 | 21450 | 31 |
| 400 | 20240314 | 133800 | 5207031550 | 21450 | 21450 | 21500 | 21450 | 729 |
| 401 | 20240314 | 133700 | 5191394000 | 21450 | 21450 | 21500 | 21450 | 289 |
| 402 | 20240314 | 133600 | 5185193800 | 21450 | 21450 | 21500 | 21450 | 4992 |
| 403 | 20240314 | 133500 | 5078110400 | 21450 | 21450 | 21450 | 21450 | 24 |
| 404 | 20240314 | 133400 | 5077595600 | 21450 | 21450 | 21500 | 21450 | 1131 |
| 405 | 20240314 | 133300 | 5053291700 | 21450 | 21450 | 21500 | 21450 | 1281 |
| 406 | 20240314 | 133200 | 5025814200 | 21450 | 21500 | 21500 | 21450 | 327 |
| 407 | 20240314 | 133100 | 5018784450 | 21500 | 21500 | 21500 | 21500 | 102 |
| 408 | 20240314 | 133000 | 5016591450 | 21500 | 21450 | 21500 | 21450 | 182 |
| 409 | 20240314 | 132900 | 5012679750 | 21450 | 21450 | 21500 | 21450 | 219 |
| 410 | 20240314 | 132800 | 5007981700 | 21450 | 21450 | 21450 | 21450 | 22 |
| 411 | 20240314 | 132700 | 5007509800 | 21450 | 21500 | 21500 | 21450 | 290 |
| 412 | 20240314 | 132600 | 5001284300 | 21450 | 21450 | 21450 | 21450 | 168 |
| 413 | 20240314 | 132500 | 4997680700 | 21450 | 21450 | 21500 | 21450 | 661 |
| 414 | 20240314 | 132400 | 4983494250 | 21450 | 21450 | 21450 | 21450 | 1138 |
| 415 | 20240314 | 132300 | 4959084150 | 21450 | 21450 | 21500 | 21450 | 183 |
| 416 | 20240314 | 132200 | 4955155800 | 21450 | 21450 | 21450 | 21450 | 16 |
| 417 | 20240314 | 132100 | 4954812600 | 21450 | 21450 | 21450 | 21450 | 604 |
| 418 | 20240314 | 132000 | 4941856800 | 21450 | 21450 | 21500 | 21450 | 79 |
| 419 | 20240314 | 131900 | 4940159750 | 21450 | 21450 | 21500 | 21450 | 70 |
| 420 | 20240314 | 131800 | 4938657750 | 21450 | 21450 | 21500 | 21450 | 168 |
| 421 | 20240314 | 131700 | 4935053950 | 21450 | 21450 | 21450 | 21450 | 99 |
| 422 | 20240314 | 131600 | 4932930400 | 21500 | 21450 | 21500 | 21450 | 59 |
| 423 | 20240314 | 131500 | 4931664800 | 21450 | 21450 | 21450 | 21450 | 962 |
| 424 | 20240314 | 131400 | 4911029900 | 21450 | 21450 | 21450 | 21450 | 356 |
| 425 | 20240314 | 131300 | 4903393700 | 21450 | 21450 | 21500 | 21450 | 383 |
| 426 | 20240314 | 131200 | 4895177350 | 21450 | 21450 | 21450 | 21450 | 27 |
| 427 | 20240314 | 131100 | 4894598200 | 21450 | 21450 | 21450 | 21450 | 23 |
| 428 | 20240314 | 131000 | 4894104850 | 21450 | 21450 | 21450 | 21450 | 115 |
| 429 | 20240314 | 130900 | 4891638100 | 21450 | 21450 | 21450 | 21450 | 24 |
| 430 | 20240314 | 130800 | 4891123300 | 21450 | 21450 | 21450 | 21450 | 10 |
| 431 | 20240314 | 130700 | 4890908800 | 21500 | 21500 | 21500 | 21500 | 358 |
| 432 | 20240314 | 130600 | 4883211800 | 21500 | 21500 | 21550 | 21500 | 35 |
| 433 | 20240314 | 130500 | 4882458700 | 21500 | 21500 | 21500 | 21500 | 34 |
| 434 | 20240314 | 130400 | 4881727700 | 21500 | 21500 | 21500 | 21450 | 139 |
| 435 | 20240314 | 130300 | 4878740650 | 21500 | 21500 | 21500 | 21500 | 354 |
| 436 | 20240314 | 130200 | 4871129650 | 21500 | 21500 | 21500 | 21450 | 260 |
| 437 | 20240314 | 130100 | 4865547650 | 21500 | 21500 | 21550 | 21500 | 362 |
| 438 | 20240314 | 130000 | 4857759350 | 21550 | 21550 | 21550 | 21500 | 1160 |
| 439 | 20240314 | 125900 | 4832780300 | 21500 | 21500 | 21500 | 21500 | 337 |
| 440 | 20240314 | 125800 | 4825534800 | 21500 | 21550 | 21550 | 21500 | 114 |
| 441 | 20240314 | 125700 | 4823079000 | 21500 | 21450 | 21550 | 21450 | 2155 |
| 442 | 20240314 | 125600 | 4776724150 | 21450 | 21450 | 21500 | 21450 | 1416 |
| 443 | 20240314 | 125500 | 4746290950 | 21450 | 21450 | 21450 | 21450 | 1209 |
| 444 | 20240314 | 125400 | 4720357900 | 21450 | 21450 | 21500 | 21450 | 366 |
| 445 | 20240314 | 125300 | 4712502350 | 21450 | 21450 | 21500 | 21450 | 84 |
| 446 | 20240314 | 125200 | 4710697550 | 21500 | 21500 | 21500 | 21500 | 22 |
| 447 | 20240314 | 125100 | 4710224550 | 21450 | 21450 | 21450 | 21450 | 1472 |
| 448 | 20240314 | 125000 | 4678650150 | 21500 | 21450 | 21500 | 21450 | 84 |
| 449 | 20240314 | 124900 | 4676848100 | 21450 | 21400 | 21500 | 21400 | 599 |
| 450 | 20240314 | 124800 | 4664020250 | 21400 | 21400 | 21400 | 21400 | 323 |
| 451 | 20240314 | 124700 | 4657108050 | 21400 | 21450 | 21450 | 21400 | 45 |
| 452 | 20240314 | 124600 | 4656143550 | 21400 | 21400 | 21450 | 21400 | 109 |
| 453 | 20240314 | 124500 | 4653810900 | 21400 | 21450 | 21450 | 21400 | 32 |
| 454 | 20240314 | 124400 | 4653126000 | 21400 | 21450 | 21450 | 21400 | 73 |
| 455 | 20240314 | 124300 | 4651560550 | 21400 | 21450 | 21450 | 21400 | 285 |
| 456 | 20240314 | 124200 | 4645460250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 457 | 20240314 | 124100 | 4645460250 | 21400 | 21450 | 21450 | 21400 | 49 |
| 458 | 20240314 | 124000 | 4644411050 | 21450 | 21450 | 21450 | 21400 | 125 |
| 459 | 20240314 | 123900 | 4641730600 | 21400 | 21450 | 21450 | 21400 | 1000 |
| 460 | 20240314 | 123800 | 4620312400 | 21450 | 21450 | 21450 | 21450 | 105 |
| 461 | 20240314 | 123700 | 4618060150 | 21450 | 21500 | 21500 | 21450 | 135 |
| 462 | 20240314 | 123600 | 4615163300 | 21400 | 21400 | 21450 | 21400 | 433 |
| 463 | 20240314 | 123500 | 4605892000 | 21400 | 21400 | 21400 | 21400 | 877 |
| 464 | 20240314 | 123400 | 4587124200 | 21400 | 21450 | 21450 | 21400 | 518 |
| 465 | 20240314 | 123300 | 4576017350 | 21450 | 21400 | 21450 | 21400 | 863 |
| 466 | 20240314 | 123200 | 4557545500 | 21400 | 21450 | 21450 | 21400 | 211 |
| 467 | 20240314 | 123100 | 4553029850 | 21400 | 21450 | 21450 | 21400 | 31 |
| 468 | 20240314 | 123000 | 4552366400 | 21400 | 21450 | 21450 | 21400 | 74 |
| 469 | 20240314 | 122900 | 4550780300 | 21450 | 21400 | 21450 | 21400 | 172 |
| 470 | 20240314 | 122800 | 4547097000 | 21400 | 21500 | 21500 | 21400 | 17 |
| 471 | 20240314 | 122700 | 4546733000 | 21450 | 21450 | 21450 | 21400 | 636 |
| 472 | 20240314 | 122600 | 4533096950 | 21450 | 21400 | 21450 | 21400 | 325 |
| 473 | 20240314 | 122500 | 4526126450 | 21400 | 21400 | 21400 | 21400 | 157 |
| 474 | 20240314 | 122400 | 4522766650 | 21500 | 21400 | 21500 | 21400 | 407 |
| 475 | 20240314 | 122300 | 4514056750 | 21400 | 21400 | 21450 | 21400 | 3034 |
| 476 | 20240314 | 122200 | 4449123650 | 21400 | 21400 | 21450 | 21400 | 7640 |
| 477 | 20240314 | 122100 | 4285627350 | 21450 | 21400 | 21450 | 21400 | 758 |
| 478 | 20240314 | 122000 | 4269384150 | 21450 | 21450 | 21500 | 21400 | 2164 |
| 479 | 20240314 | 121900 | 4222966000 | 21450 | 21450 | 21450 | 21450 | 68 |
| 480 | 20240314 | 121800 | 4221507400 | 21450 | 21450 | 21550 | 21450 | 152 |
| 481 | 20240314 | 121700 | 4218246900 | 21500 | 21450 | 21500 | 21400 | 1146 |
| 482 | 20240314 | 121600 | 4193668650 | 21450 | 21550 | 21550 | 21450 | 4100 |
| 483 | 20240314 | 121500 | 4105710650 | 21500 | 21500 | 21500 | 21450 | 190 |
| 484 | 20240314 | 121400 | 4101626000 | 21500 | 21500 | 21500 | 21450 | 129 |
| 485 | 20240314 | 121300 | 4098853550 | 21500 | 21500 | 21500 | 21450 | 689 |
| 486 | 20240314 | 121200 | 4084070500 | 21450 | 21450 | 21500 | 21450 | 40 |
| 487 | 20240314 | 121100 | 4083211300 | 21500 | 21500 | 21500 | 21450 | 183 |
| 488 | 20240314 | 121000 | 4079277300 | 21450 | 21450 | 21450 | 21450 | 130 |
| 489 | 20240314 | 120900 | 4076488800 | 21450 | 21500 | 21500 | 21450 | 58 |
| 490 | 20240314 | 120800 | 4075242200 | 21500 | 21450 | 21500 | 21450 | 1110 |
| 491 | 20240314 | 120700 | 4051382600 | 21450 | 21450 | 21450 | 21450 | 926 |
| 492 | 20240314 | 120600 | 4031519900 | 21450 | 21500 | 21500 | 21450 | 345 |
| 493 | 20240314 | 120500 | 4024113800 | 21500 | 21450 | 21500 | 21450 | 234 |
| 494 | 20240314 | 120400 | 4019094050 | 21450 | 21450 | 21500 | 21450 | 53 |
| 495 | 20240314 | 120300 | 4017955700 | 21500 | 21450 | 21500 | 21450 | 1155 |
| 496 | 20240314 | 120200 | 3993180700 | 21450 | 21500 | 21500 | 21450 | 612 |
| 497 | 20240314 | 120100 | 3980028050 | 21500 | 21450 | 21500 | 21450 | 393 |
| 498 | 20240314 | 120000 | 3971591700 | 21450 | 21500 | 21500 | 21450 | 34 |
| 499 | 20240314 | 115900 | 3970861400 | 21450 | 21500 | 21500 | 21450 | 120 |
| 500 | 20240314 | 115800 | 3968286850 | 21500 | 21450 | 21500 | 21450 | 616 |
| 501 | 20240314 | 115700 | 3955073250 | 21450 | 21500 | 21500 | 21450 | 1342 |
| 502 | 20240314 | 115600 | 3926231300 | 21550 | 21500 | 21550 | 21500 | 157 |
| 503 | 20240314 | 115500 | 3922855700 | 21500 | 21450 | 21500 | 21450 | 2036 |
| 504 | 20240314 | 115400 | 3879082550 | 21500 | 21500 | 21500 | 21450 | 418 |
| 505 | 20240314 | 115300 | 3870114200 | 21500 | 21500 | 21500 | 21450 | 28 |
| 506 | 20240314 | 115200 | 3869513000 | 21500 | 21500 | 21500 | 21500 | 65 |
| 507 | 20240314 | 115100 | 3868115500 | 21450 | 21500 | 21500 | 21450 | 423 |
| 508 | 20240314 | 115000 | 3859021750 | 21500 | 21500 | 21550 | 21500 | 726 |
| 509 | 20240314 | 114900 | 3843412200 | 21500 | 21500 | 21500 | 21500 | 105 |
| 510 | 20240314 | 114800 | 3841154700 | 21500 | 21500 | 21550 | 21500 | 115 |
| 511 | 20240314 | 114700 | 3838681750 | 21500 | 21500 | 21500 | 21500 | 72 |
| 512 | 20240314 | 114600 | 3837133750 | 21550 | 21500 | 21550 | 21500 | 296 |
| 513 | 20240314 | 114500 | 3830769300 | 21500 | 21550 | 21550 | 21500 | 17 |
| 514 | 20240314 | 114400 | 3830403350 | 21500 | 21500 | 21500 | 21500 | 356 |
| 515 | 20240314 | 114300 | 3822749350 | 21500 | 21500 | 21550 | 21500 | 261 |
| 516 | 20240314 | 114200 | 3817134400 | 21500 | 21500 | 21500 | 21500 | 40 |
| 517 | 20240314 | 114100 | 3816274400 | 21500 | 21500 | 21550 | 21500 | 132 |
| 518 | 20240314 | 114000 | 3813435950 | 21500 | 21550 | 21550 | 21500 | 134 |
| 519 | 20240314 | 113900 | 3810549450 | 21500 | 21500 | 21500 | 21500 | 60 |
| 520 | 20240314 | 113800 | 3809259450 | 21500 | 21550 | 21550 | 21500 | 454 |
| 521 | 20240314 | 113700 | 3799497500 | 21500 | 21500 | 21500 | 21500 | 339 |
| 522 | 20240314 | 113600 | 3792209000 | 21500 | 21450 | 21500 | 21450 | 187 |
| 523 | 20240314 | 113500 | 3788196900 | 21450 | 21450 | 21500 | 21450 | 160 |
| 524 | 20240314 | 113400 | 3784763900 | 21500 | 21500 | 21500 | 21450 | 251 |
| 525 | 20240314 | 113300 | 3779367950 | 21500 | 21550 | 21550 | 21500 | 224 |
| 526 | 20240314 | 113200 | 3774546500 | 21500 | 21500 | 21550 | 21500 | 291 |
| 527 | 20240314 | 113100 | 3768289950 | 21500 | 21500 | 21550 | 21500 | 140 |
| 528 | 20240314 | 113000 | 3765279500 | 21500 | 21550 | 21550 | 21500 | 101 |
| 529 | 20240314 | 112900 | 3763107950 | 21600 | 21550 | 21600 | 21500 | 57 |
| 530 | 20240314 | 112800 | 3761880250 | 21550 | 21550 | 21550 | 21500 | 1290 |
| 531 | 20240314 | 112700 | 3734144850 | 21500 | 21550 | 21550 | 21500 | 171 |
| 532 | 20240314 | 112600 | 3730460200 | 21550 | 21500 | 21550 | 21500 | 62 |
| 533 | 20240314 | 112500 | 3729125450 | 21550 | 21500 | 21550 | 21500 | 34 |
| 534 | 20240314 | 112400 | 3728393450 | 21500 | 21500 | 21550 | 21500 | 128 |
| 535 | 20240314 | 112300 | 3725641000 | 21500 | 21600 | 21600 | 21500 | 1357 |
| 536 | 20240314 | 112200 | 3696415700 | 21600 | 21550 | 21600 | 21550 | 339 |
| 537 | 20240314 | 112100 | 3689109750 | 21600 | 21600 | 21600 | 21600 | 19 |
| 538 | 20240314 | 112000 | 3688699350 | 21550 | 21550 | 21600 | 21550 | 626 |
| 539 | 20240314 | 111900 | 3675179000 | 21550 | 21500 | 21550 | 21500 | 162 |
| 540 | 20240314 | 111800 | 3671689000 | 21500 | 21550 | 21550 | 21500 | 83 |
| 541 | 20240314 | 111700 | 3669901150 | 21550 | 21550 | 21550 | 21550 | 154 |
| 542 | 20240314 | 111600 | 3666582450 | 21550 | 21600 | 21600 | 21550 | 113 |
| 543 | 20240314 | 111500 | 3664147250 | 21600 | 21550 | 21600 | 21500 | 83 |
| 544 | 20240314 | 111400 | 3662358000 | 21500 | 21500 | 21500 | 21500 | 377 |
| 545 | 20240314 | 111300 | 3654252500 | 21450 | 21500 | 21550 | 21450 | 514 |
| 546 | 20240314 | 111200 | 3643193950 | 21500 | 21500 | 21550 | 21450 | 1453 |
| 547 | 20240314 | 111100 | 3612012700 | 21500 | 21500 | 21500 | 21500 | 115 |
| 548 | 20240314 | 111000 | 3609540200 | 21550 | 21550 | 21550 | 21500 | 1368 |
| 549 | 20240314 | 110900 | 3580062700 | 21500 | 21500 | 21500 | 21500 | 168 |
| 550 | 20240314 | 110800 | 3576450700 | 21500 | 21500 | 21500 | 21450 | 1547 |
| 551 | 20240314 | 110700 | 3543192700 | 21500 | 21550 | 21550 | 21500 | 45 |
| 552 | 20240314 | 110600 | 3542224700 | 21550 | 21500 | 21550 | 21450 | 681 |
| 553 | 20240314 | 110500 | 3527581400 | 21450 | 21500 | 21550 | 21450 | 389 |
| 554 | 20240314 | 110400 | 3519227750 | 21500 | 21500 | 21500 | 21500 | 102 |
| 555 | 20240314 | 110300 | 3517034750 | 21450 | 21500 | 21500 | 21450 | 155 |
| 556 | 20240314 | 110200 | 3513705100 | 21500 | 21500 | 21500 | 21500 | 13 |
| 557 | 20240314 | 110100 | 3513425600 | 21450 | 21500 | 21500 | 21450 | 537 |
| 558 | 20240314 | 110000 | 3501881000 | 21450 | 21500 | 21500 | 21450 | 2226 |
| 559 | 20240314 | 105900 | 3454126900 | 21450 | 21450 | 21500 | 21450 | 924 |
| 560 | 20240314 | 105800 | 3434263700 | 21500 | 21500 | 21500 | 21450 | 1007 |
| 561 | 20240314 | 105700 | 3412614000 | 21500 | 21500 | 21550 | 21500 | 646 |
| 562 | 20240314 | 105600 | 3398715150 | 21500 | 21500 | 21550 | 21500 | 162 |
| 563 | 20240314 | 105500 | 3395229100 | 21550 | 21550 | 21550 | 21500 | 76 |
| 564 | 20240314 | 105400 | 3393592900 | 21500 | 21500 | 21550 | 21500 | 314 |
| 565 | 20240314 | 105300 | 3386833900 | 21500 | 21500 | 21550 | 21500 | 224 |
| 566 | 20240314 | 105200 | 3382017400 | 21500 | 21550 | 21550 | 21500 | 346 |
| 567 | 20240314 | 105100 | 3374574400 | 21550 | 21550 | 21550 | 21500 | 58 |
| 568 | 20240314 | 105000 | 3373326450 | 21500 | 21550 | 21550 | 21500 | 260 |
| 569 | 20240314 | 104900 | 3367731700 | 21550 | 21500 | 21550 | 21500 | 208 |
| 570 | 20240314 | 104800 | 3363258600 | 21500 | 21550 | 21550 | 21500 | 56 |
| 571 | 20240314 | 104700 | 3362054150 | 21550 | 21500 | 21550 | 21500 | 77 |
| 572 | 20240314 | 104600 | 3360398250 | 21500 | 21500 | 21500 | 21450 | 1786 |
| 573 | 20240314 | 104500 | 3322005850 | 21500 | 21550 | 21550 | 21500 | 57 |
| 574 | 20240314 | 104400 | 3320780250 | 21550 | 21550 | 21550 | 21500 | 643 |
| 575 | 20240314 | 104300 | 3306955200 | 21550 | 21500 | 21550 | 21500 | 354 |
| 576 | 20240314 | 104200 | 3299336300 | 21500 | 21500 | 21500 | 21450 | 628 |
| 577 | 20240314 | 104100 | 3285837900 | 21500 | 21450 | 21500 | 21450 | 1298 |
| 578 | 20240314 | 104000 | 3257956450 | 21450 | 21500 | 21500 | 21450 | 258 |
| 579 | 20240314 | 103900 | 3252412200 | 21500 | 21550 | 21550 | 21500 | 474 |
| 580 | 20240314 | 103800 | 3242199950 | 21550 | 21550 | 21550 | 21550 | 139 |
| 581 | 20240314 | 103700 | 3239204500 | 21550 | 21500 | 21600 | 21500 | 100 |
| 582 | 20240314 | 103600 | 3237050950 | 21500 | 21500 | 21500 | 21450 | 183 |
| 583 | 20240314 | 103500 | 3233121450 | 21550 | 21500 | 21550 | 21500 | 4517 |
| 584 | 20240314 | 103400 | 3136001550 | 21550 | 21500 | 21550 | 21500 | 622 |
| 585 | 20240314 | 103300 | 3122598200 | 21550 | 21550 | 21550 | 21500 | 217 |
| 586 | 20240314 | 103200 | 3117923400 | 21550 | 21550 | 21550 | 21500 | 18 |
| 587 | 20240314 | 103100 | 3117536300 | 21550 | 21550 | 21550 | 21500 | 126 |
| 588 | 20240314 | 103000 | 3114821400 | 21600 | 21550 | 21600 | 21500 | 474 |
| 589 | 20240314 | 102900 | 3104620500 | 21500 | 21600 | 21600 | 21500 | 772 |
| 590 | 20240314 | 102800 | 3087974650 | 21550 | 21550 | 21550 | 21550 | 70 |
| 591 | 20240314 | 102700 | 3086466150 | 21550 | 21600 | 21600 | 21550 | 303 |
| 592 | 20240314 | 102600 | 3079927950 | 21600 | 21550 | 21650 | 21550 | 1955 |
| 593 | 20240314 | 102500 | 3037700000 | 21600 | 21550 | 21600 | 21550 | 506 |
| 594 | 20240314 | 102400 | 3026787750 | 21550 | 21550 | 21550 | 21500 | 862 |
| 595 | 20240314 | 102300 | 3008212800 | 21550 | 21500 | 21550 | 21500 | 319 |
| 596 | 20240314 | 102200 | 3001353850 | 21500 | 21500 | 21550 | 21500 | 340 |
| 597 | 20240314 | 102100 | 2994041100 | 21550 | 21550 | 21550 | 21500 | 422 |
| 598 | 20240314 | 102000 | 2984947700 | 21550 | 21550 | 21600 | 21500 | 1490 |
| 599 | 20240314 | 101900 | 2952828800 | 21550 | 21550 | 21600 | 21550 | 883 |
| 600 | 20240314 | 101800 | 2933800100 | 21550 | 21650 | 21650 | 21550 | 655 |
| 601 | 20240314 | 101700 | 2919655200 | 21650 | 21650 | 21700 | 21600 | 2155 |
| 602 | 20240314 | 101600 | 2873007000 | 21650 | 21600 | 21650 | 21600 | 919 |
| 603 | 20240314 | 101500 | 2853132250 | 21600 | 21600 | 21650 | 21600 | 708 |
| 604 | 20240314 | 101400 | 2837822350 | 21600 | 21650 | 21700 | 21600 | 615 |
| 605 | 20240314 | 101300 | 2824510850 | 21700 | 21650 | 21700 | 21600 | 733 |
| 606 | 20240314 | 101200 | 2808644150 | 21650 | 21650 | 21700 | 21600 | 879 |
| 607 | 20240314 | 101100 | 2789617600 | 21650 | 21700 | 21700 | 21650 | 834 |
| 608 | 20240314 | 101000 | 2771560100 | 21700 | 21650 | 21700 | 21650 | 128 |
| 609 | 20240314 | 100900 | 2768786250 | 21650 | 21650 | 21700 | 21650 | 1369 |
| 610 | 20240314 | 100800 | 2739095850 | 21700 | 21650 | 21700 | 21650 | 306 |
| 611 | 20240314 | 100700 | 2732460850 | 21650 | 21700 | 21700 | 21650 | 559 |
| 612 | 20240314 | 100600 | 2720340150 | 21700 | 21650 | 21700 | 21650 | 1640 |
| 613 | 20240314 | 100500 | 2684830350 | 21700 | 21700 | 21700 | 21650 | 996 |
| 614 | 20240314 | 100400 | 2663217900 | 21700 | 21700 | 21700 | 21700 | 331 |
| 615 | 20240314 | 100300 | 2656035200 | 21700 | 21650 | 21700 | 21650 | 2257 |
| 616 | 20240314 | 100200 | 2607124550 | 21650 | 21600 | 21650 | 21600 | 47 |
| 617 | 20240314 | 100100 | 2606108350 | 21650 | 21650 | 21650 | 21600 | 290 |
| 618 | 20240314 | 100000 | 2599832850 | 21650 | 21600 | 21650 | 21600 | 995 |
| 619 | 20240314 | 095900 | 2578321100 | 21650 | 21650 | 21650 | 21600 | 996 |
| 620 | 20240314 | 095800 | 2556763400 | 21600 | 21650 | 21650 | 21600 | 549 |
| 621 | 20240314 | 095700 | 2544885200 | 21650 | 21600 | 21650 | 21550 | 1580 |
| 622 | 20240314 | 095600 | 2510759700 | 21550 | 21600 | 21600 | 21500 | 230 |
| 623 | 20240314 | 095500 | 2505794900 | 21600 | 21550 | 21600 | 21500 | 2025 |
| 624 | 20240314 | 095400 | 2462170450 | 21450 | 21450 | 21550 | 21450 | 3688 |
| 625 | 20240314 | 095300 | 2382970650 | 21500 | 21450 | 21500 | 21450 | 585 |
| 626 | 20240314 | 095200 | 2370394350 | 21450 | 21450 | 21500 | 21450 | 829 |
| 627 | 20240314 | 095100 | 2352611850 | 21450 | 21500 | 21550 | 21400 | 11878 |
| 628 | 20240314 | 095000 | 2097941600 | 21500 | 21500 | 21550 | 21500 | 7957 |
| 629 | 20240314 | 094900 | 1926865350 | 21550 | 21550 | 21550 | 21500 | 685 |
| 630 | 20240314 | 094800 | 1912104700 | 21550 | 21550 | 21550 | 21500 | 644 |
| 631 | 20240314 | 094700 | 1898235200 | 21550 | 21550 | 21600 | 21500 | 1292 |
| 632 | 20240314 | 094600 | 1870399550 | 21550 | 21550 | 21550 | 21550 | 807 |
| 633 | 20240314 | 094500 | 1853008700 | 21600 | 21550 | 21650 | 21550 | 887 |
| 634 | 20240314 | 094400 | 1833866700 | 21550 | 21600 | 21600 | 21550 | 176 |
| 635 | 20240314 | 094300 | 1830070500 | 21600 | 21550 | 21600 | 21550 | 2170 |
| 636 | 20240314 | 094200 | 1783211000 | 21550 | 21600 | 21600 | 21550 | 817 |
| 637 | 20240314 | 094100 | 1765604050 | 21550 | 21550 | 21600 | 21550 | 1977 |
| 638 | 20240314 | 094000 | 1722999200 | 21600 | 21600 | 21600 | 21550 | 83 |
| 639 | 20240314 | 093900 | 1721208000 | 21600 | 21600 | 21600 | 21550 | 243 |
| 640 | 20240314 | 093800 | 1715969450 | 21550 | 21600 | 21600 | 21550 | 1897 |
| 641 | 20240314 | 093700 | 1675007350 | 21600 | 21650 | 21650 | 21600 | 430 |
| 642 | 20240314 | 093600 | 1665713950 | 21650 | 21600 | 21650 | 21600 | 170 |
| 643 | 20240314 | 093500 | 1662040500 | 21600 | 21600 | 21600 | 21550 | 2811 |
| 644 | 20240314 | 093400 | 1601323250 | 21550 | 21550 | 21550 | 21550 | 478 |
| 645 | 20240314 | 093300 | 1591022350 | 21600 | 21600 | 21600 | 21550 | 3299 |
| 646 | 20240314 | 093200 | 1519768950 | 21600 | 21600 | 21650 | 21550 | 1144 |
| 647 | 20240314 | 093100 | 1495070050 | 21600 | 21500 | 21600 | 21500 | 2257 |
| 648 | 20240314 | 093000 | 1446424750 | 21550 | 21500 | 21550 | 21500 | 3197 |
| 649 | 20240314 | 092900 | 1377538300 | 21500 | 21550 | 21550 | 21500 | 5221 |
| 650 | 20240314 | 092800 | 1265061850 | 21600 | 21600 | 21650 | 21550 | 4139 |
| 651 | 20240314 | 092700 | 1175684050 | 21550 | 21600 | 21600 | 21550 | 295 |
| 652 | 20240314 | 092600 | 1169317800 | 21600 | 21650 | 21650 | 21600 | 4253 |
| 653 | 20240314 | 092500 | 1077450150 | 21650 | 21650 | 21650 | 21600 | 787 |
| 654 | 20240314 | 092400 | 1060417000 | 21650 | 21650 | 21650 | 21600 | 1308 |
| 655 | 20240314 | 092300 | 1032099250 | 21600 | 21600 | 21650 | 21600 | 1164 |
| 656 | 20240314 | 092200 | 1006955400 | 21550 | 21600 | 21600 | 21550 | 666 |
| 657 | 20240314 | 092100 | 992582950 | 21600 | 21700 | 21700 | 21600 | 7088 |
| 658 | 20240314 | 092000 | 839413950 | 21650 | 21650 | 21700 | 21600 | 1350 |
| 659 | 20240314 | 091900 | 810191800 | 21650 | 21650 | 21650 | 21600 | 3294 |
| 660 | 20240314 | 091800 | 738880900 | 21650 | 21650 | 21650 | 21600 | 6006 |
| 661 | 20240314 | 091700 | 608870450 | 21700 | 21700 | 21750 | 21650 | 862 |
| 662 | 20240314 | 091600 | 590170100 | 21700 | 21700 | 21700 | 21650 | 2712 |
| 663 | 20240314 | 091500 | 531343200 | 21700 | 21750 | 21750 | 21700 | 2874 |
| 664 | 20240314 | 091400 | 468973400 | 21700 | 21750 | 21800 | 21700 | 272 |
| 665 | 20240314 | 091300 | 463058400 | 21750 | 21700 | 21750 | 21650 | 2727 |
| 666 | 20240314 | 091200 | 403795000 | 21700 | 21750 | 21750 | 21650 | 1185 |
| 667 | 20240314 | 091100 | 378082050 | 21700 | 21700 | 21750 | 21700 | 1564 |
| 668 | 20240314 | 091000 | 344142550 | 21700 | 21700 | 21750 | 21650 | 4753 |
| 669 | 20240314 | 090900 | 241024350 | 21700 | 21750 | 21750 | 21700 | 1450 |
| 670 | 20240314 | 090800 | 209501600 | 21750 | 21850 | 21850 | 21750 | 614 |
| 671 | 20240314 | 090700 | 196139300 | 21850 | 21800 | 21850 | 21800 | 805 |
| 672 | 20240314 | 090600 | 178589800 | 21800 | 21800 | 21800 | 21800 | 1749 |
| 673 | 20240314 | 090500 | 140461600 | 21800 | 21850 | 21850 | 21800 | 51 |
| 674 | 20240314 | 090400 | 139347350 | 21750 | 21800 | 21850 | 21700 | 2729 |
| 675 | 20240314 | 090300 | 79921600 | 21800 | 21800 | 21850 | 21800 | 693 |
| 676 | 20240314 | 090200 | 64813200 | 21800 | 21900 | 21900 | 21800 | 893 |
| 677 | 20240314 | 090100 | 45293800 | 21900 | 21900 | 21950 | 21900 | 746 |
| 678 | 20240314 | 090000 | 28943700 | 21900 | 21950 | 21950 | 21800 | 1319 |