35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 200000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 3 | 20240307 | 195900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240307 | 195800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240307 | 195700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240307 | 195600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240307 | 195500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240307 | 195400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240307 | 195300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240307 | 195200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240307 | 195100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240307 | 195000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240307 | 194900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240307 | 194800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240307 | 194700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240307 | 194600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240307 | 194500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240307 | 194400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240307 | 194300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240307 | 194200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240307 | 194100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240307 | 194000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240307 | 193900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240307 | 193800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240307 | 193700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240307 | 193600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240307 | 193500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240307 | 193400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240307 | 193300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240307 | 193200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240307 | 193100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240307 | 193000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 33 | 20240307 | 192900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240307 | 192800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240307 | 192700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240307 | 192600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240307 | 192500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240307 | 192400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240307 | 192300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240307 | 192200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240307 | 192100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240307 | 192000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240307 | 191900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240307 | 191800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240307 | 191700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240307 | 191600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240307 | 191500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240307 | 191400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240307 | 191300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240307 | 191200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240307 | 191100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240307 | 191000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240307 | 190900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240307 | 190800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240307 | 190700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240307 | 190600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240307 | 190500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240307 | 190400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240307 | 190300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240307 | 190200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240307 | 190100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240307 | 190000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 63 | 20240307 | 185900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240307 | 185800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240307 | 185700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240307 | 185600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240307 | 185500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240307 | 185400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240307 | 185300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240307 | 185200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240307 | 185100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240307 | 185000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240307 | 184900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240307 | 184800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240307 | 184700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240307 | 184600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240307 | 184500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240307 | 184400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240307 | 184300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240307 | 184200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240307 | 184100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240307 | 184000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240307 | 183900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240307 | 183800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240307 | 183700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240307 | 183600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240307 | 183500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240307 | 183400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240307 | 183300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240307 | 183200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240307 | 183100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240307 | 183000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 93 | 20240307 | 182900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240307 | 182800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240307 | 182700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240307 | 182600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240307 | 182500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240307 | 182400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240307 | 182300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240307 | 182200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240307 | 182100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240307 | 182000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240307 | 181900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240307 | 181800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240307 | 181700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240307 | 181600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240307 | 181500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240307 | 181400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240307 | 181300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240307 | 181200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240307 | 181100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240307 | 181000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240307 | 180900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240307 | 180800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240307 | 180700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240307 | 180600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240307 | 180500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240307 | 180400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240307 | 180300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240307 | 180200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240307 | 180100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240307 | 180000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 123 | 20240307 | 175900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240307 | 175800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240307 | 175700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240307 | 175600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240307 | 175500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240307 | 175400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240307 | 175300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240307 | 175200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240307 | 175100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240307 | 175000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240307 | 174900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240307 | 174800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240307 | 174700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240307 | 174600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240307 | 174500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240307 | 174400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240307 | 174300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240307 | 174200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240307 | 174100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240307 | 174000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240307 | 173900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240307 | 173800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240307 | 173700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240307 | 173600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240307 | 173500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240307 | 173400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240307 | 173300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240307 | 173200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240307 | 173100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240307 | 173000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 153 | 20240307 | 172900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240307 | 172800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240307 | 172700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240307 | 172600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240307 | 172500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240307 | 172400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240307 | 172300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240307 | 172200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240307 | 172100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240307 | 172000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240307 | 171900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240307 | 171800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240307 | 171700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240307 | 171600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240307 | 171500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240307 | 171400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240307 | 171300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240307 | 171200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240307 | 171100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240307 | 171000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240307 | 170900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240307 | 170800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240307 | 170700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240307 | 170600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240307 | 170500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240307 | 170400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240307 | 170300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240307 | 170200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240307 | 170100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240307 | 170000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 183 | 20240307 | 165900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240307 | 165800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240307 | 165700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240307 | 165600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240307 | 165500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240307 | 165400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240307 | 165300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240307 | 165200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240307 | 165100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240307 | 165000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240307 | 164900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240307 | 164800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240307 | 164700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240307 | 164600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240307 | 164500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240307 | 164400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240307 | 164300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240307 | 164200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240307 | 164100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240307 | 164000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240307 | 163900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240307 | 163800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240307 | 163700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240307 | 163600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240307 | 163500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240307 | 163400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240307 | 163300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240307 | 163200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240307 | 163100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240307 | 163000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 213 | 20240307 | 162900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240307 | 162800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240307 | 162700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240307 | 162600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240307 | 162500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240307 | 162400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240307 | 162300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240307 | 162200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240307 | 162100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240307 | 162000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240307 | 161900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240307 | 161800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240307 | 161700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240307 | 161600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240307 | 161500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240307 | 161400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240307 | 161300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240307 | 161200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240307 | 161100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240307 | 161000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240307 | 160900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240307 | 160800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240307 | 160700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240307 | 160600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240307 | 160500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240307 | 160400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240307 | 160300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240307 | 160200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240307 | 160100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240307 | 160000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 1311 |
| 243 | 20240307 | 155900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240307 | 155800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240307 | 155700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240307 | 155600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240307 | 155500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240307 | 155400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240307 | 155300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240307 | 155200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240307 | 155100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240307 | 155000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240307 | 154900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240307 | 154800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240307 | 154700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240307 | 154600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240307 | 154500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240307 | 154400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240307 | 154300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240307 | 154200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240307 | 154100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240307 | 154000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240307 | 153900 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240307 | 153800 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240307 | 153700 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240307 | 153600 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240307 | 153500 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240307 | 153400 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240307 | 153300 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240307 | 153200 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240307 | 153100 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240307 | 153000 | 3877995200 | 21750 | 21750 | 21750 | 21750 | 2622 |
| 273 | 20240307 | 152900 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240307 | 152800 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240307 | 152700 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240307 | 152600 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240307 | 152500 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240307 | 152400 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240307 | 152300 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240307 | 152200 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240307 | 152100 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240307 | 152000 | 3849480950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240307 | 151900 | 3849480950 | 21750 | 21650 | 21750 | 21650 | 113 |
| 284 | 20240307 | 151800 | 3847034000 | 21650 | 21700 | 21700 | 21600 | 833 |
| 285 | 20240307 | 151700 | 3829040200 | 21650 | 21700 | 21700 | 21650 | 708 |
| 286 | 20240307 | 151600 | 3813704150 | 21700 | 21700 | 21700 | 21650 | 107 |
| 287 | 20240307 | 151500 | 3811387250 | 21700 | 21700 | 21700 | 21700 | 95 |
| 288 | 20240307 | 151400 | 3809325750 | 21700 | 21700 | 21700 | 21700 | 930 |
| 289 | 20240307 | 151300 | 3789144750 | 21700 | 21700 | 21700 | 21700 | 7 |
| 290 | 20240307 | 151200 | 3788992850 | 21700 | 21700 | 21700 | 21700 | 4 |
| 291 | 20240307 | 151100 | 3788906050 | 21700 | 21650 | 21700 | 21650 | 227 |
| 292 | 20240307 | 151000 | 3783983100 | 21650 | 21600 | 21650 | 21600 | 97 |
| 293 | 20240307 | 150900 | 3781886700 | 21650 | 21650 | 21650 | 21600 | 215 |
| 294 | 20240307 | 150800 | 3777241900 | 21650 | 21650 | 21650 | 21600 | 504 |
| 295 | 20240307 | 150700 | 3766332350 | 21650 | 21650 | 21700 | 21650 | 106 |
| 296 | 20240307 | 150600 | 3764037100 | 21700 | 21700 | 21700 | 21650 | 148 |
| 297 | 20240307 | 150500 | 3760832350 | 21650 | 21600 | 21650 | 21600 | 206 |
| 298 | 20240307 | 150400 | 3756377600 | 21600 | 21650 | 21650 | 21600 | 360 |
| 299 | 20240307 | 150300 | 3748594250 | 21650 | 21650 | 21700 | 21600 | 309 |
| 300 | 20240307 | 150200 | 3741904700 | 21650 | 21650 | 21650 | 21650 | 841 |
| 301 | 20240307 | 150100 | 3723697050 | 21800 | 21750 | 21800 | 21750 | 79 |
| 302 | 20240307 | 150000 | 3721978750 | 21700 | 21650 | 21700 | 21650 | 82 |
| 303 | 20240307 | 145900 | 3720199400 | 21650 | 21650 | 21650 | 21650 | 17 |
| 304 | 20240307 | 145800 | 3719831350 | 21650 | 21700 | 21700 | 21650 | 122 |
| 305 | 20240307 | 145700 | 3717189650 | 21750 | 21650 | 21750 | 21650 | 147 |
| 306 | 20240307 | 145600 | 3713992900 | 21650 | 21650 | 21650 | 21650 | 46 |
| 307 | 20240307 | 145500 | 3712997000 | 21750 | 21750 | 21750 | 21750 | 10 |
| 308 | 20240307 | 145400 | 3712779500 | 21750 | 21700 | 21800 | 21700 | 322 |
| 309 | 20240307 | 145300 | 3705791450 | 21700 | 21700 | 21700 | 21700 | 17 |
| 310 | 20240307 | 145200 | 3705422550 | 21750 | 21750 | 21750 | 21700 | 17 |
| 311 | 20240307 | 145100 | 3705052950 | 21700 | 21700 | 21750 | 21700 | 127 |
| 312 | 20240307 | 145000 | 3702296650 | 21650 | 21750 | 21750 | 21650 | 66 |
| 313 | 20240307 | 144900 | 3700866700 | 21750 | 21650 | 21750 | 21650 | 139 |
| 314 | 20240307 | 144800 | 3697843550 | 21650 | 21750 | 21750 | 21650 | 50 |
| 315 | 20240307 | 144700 | 3696759850 | 21650 | 21700 | 21700 | 21650 | 108 |
| 316 | 20240307 | 144600 | 3694421150 | 21700 | 21700 | 21700 | 21700 | 284 |
| 317 | 20240307 | 144500 | 3688258350 | 21650 | 21700 | 21700 | 21650 | 20 |
| 318 | 20240307 | 144400 | 3687825000 | 21650 | 21700 | 21700 | 21650 | 28 |
| 319 | 20240307 | 144300 | 3687218350 | 21700 | 21700 | 21700 | 21650 | 139 |
| 320 | 20240307 | 144200 | 3684202200 | 21650 | 21750 | 21750 | 21650 | 141 |
| 321 | 20240307 | 144100 | 3681142700 | 21700 | 21750 | 21750 | 21700 | 15 |
| 322 | 20240307 | 144000 | 3680816650 | 21750 | 21700 | 21750 | 21700 | 156 |
| 323 | 20240307 | 143900 | 3677424750 | 21750 | 21650 | 21750 | 21650 | 27 |
| 324 | 20240307 | 143800 | 3676839500 | 21750 | 21700 | 21750 | 21650 | 275 |
| 325 | 20240307 | 143700 | 3670872550 | 21700 | 21650 | 21700 | 21650 | 157 |
| 326 | 20240307 | 143600 | 3667466800 | 21700 | 21700 | 21700 | 21650 | 268 |
| 327 | 20240307 | 143500 | 3661663850 | 21700 | 21700 | 21700 | 21650 | 155 |
| 328 | 20240307 | 143400 | 3658300500 | 21650 | 21650 | 21650 | 21650 | 3 |
| 329 | 20240307 | 143300 | 3658235550 | 21700 | 21700 | 21700 | 21650 | 51 |
| 330 | 20240307 | 143200 | 3657130650 | 21700 | 21700 | 21700 | 21650 | 145 |
| 331 | 20240307 | 143100 | 3653984300 | 21650 | 21650 | 21700 | 21650 | 126 |
| 332 | 20240307 | 143000 | 3651256150 | 21700 | 21700 | 21700 | 21700 | 100 |
| 333 | 20240307 | 142900 | 3649086150 | 21700 | 21700 | 21750 | 21700 | 304 |
| 334 | 20240307 | 142800 | 3642482250 | 21700 | 21750 | 21750 | 21700 | 185 |
| 335 | 20240307 | 142700 | 3638467350 | 21700 | 21750 | 21750 | 21700 | 2510 |
| 336 | 20240307 | 142600 | 3583998150 | 21750 | 21750 | 21800 | 21750 | 144 |
| 337 | 20240307 | 142500 | 3580865500 | 21750 | 21750 | 21750 | 21700 | 117 |
| 338 | 20240307 | 142400 | 3578325850 | 21750 | 21850 | 21850 | 21750 | 775 |
| 339 | 20240307 | 142300 | 3561455550 | 21750 | 21800 | 21850 | 21750 | 72 |
| 340 | 20240307 | 142200 | 3559888600 | 21850 | 21800 | 21850 | 21800 | 110 |
| 341 | 20240307 | 142100 | 3557485200 | 21800 | 21800 | 21850 | 21800 | 252 |
| 342 | 20240307 | 142000 | 3551984900 | 21850 | 21850 | 21850 | 21850 | 274 |
| 343 | 20240307 | 141900 | 3545998000 | 21800 | 21900 | 21900 | 21800 | 12 |
| 344 | 20240307 | 141800 | 3545735400 | 21900 | 21800 | 21900 | 21800 | 110 |
| 345 | 20240307 | 141700 | 3543336300 | 21750 | 21800 | 21800 | 21750 | 51 |
| 346 | 20240307 | 141600 | 3542225100 | 21800 | 21750 | 21900 | 21750 | 58 |
| 347 | 20240307 | 141500 | 3540960700 | 21750 | 21850 | 21900 | 21750 | 178 |
| 348 | 20240307 | 141400 | 3537074900 | 21900 | 21850 | 21900 | 21800 | 133 |
| 349 | 20240307 | 141300 | 3534169050 | 21800 | 21800 | 21800 | 21750 | 1980 |
| 350 | 20240307 | 141200 | 3491098650 | 21800 | 21850 | 21850 | 21750 | 214 |
| 351 | 20240307 | 141100 | 3486427150 | 21750 | 21800 | 21800 | 21750 | 2208 |
| 352 | 20240307 | 141000 | 3438330300 | 21850 | 21900 | 22000 | 21850 | 1154 |
| 353 | 20240307 | 140900 | 3413081550 | 21850 | 21850 | 21850 | 21850 | 94 |
| 354 | 20240307 | 140800 | 3411027650 | 21900 | 21900 | 21900 | 21850 | 82 |
| 355 | 20240307 | 140700 | 3409235400 | 21900 | 21850 | 21950 | 21850 | 230 |
| 356 | 20240307 | 140600 | 3404202400 | 21850 | 21950 | 21950 | 21850 | 104 |
| 357 | 20240307 | 140500 | 3401925050 | 21900 | 21900 | 21900 | 21900 | 17 |
| 358 | 20240307 | 140400 | 3401552750 | 21900 | 21900 | 21950 | 21900 | 141 |
| 359 | 20240307 | 140300 | 3398464450 | 21950 | 21950 | 21950 | 21950 | 7 |
| 360 | 20240307 | 140200 | 3398310800 | 21950 | 21950 | 21950 | 21900 | 463 |
| 361 | 20240307 | 140100 | 3388170950 | 21950 | 21900 | 21950 | 21900 | 170 |
| 362 | 20240307 | 140000 | 3384440900 | 21950 | 21950 | 21950 | 21950 | 9 |
| 363 | 20240307 | 135900 | 3384243350 | 21900 | 21950 | 21950 | 21900 | 659 |
| 364 | 20240307 | 135800 | 3369778400 | 22000 | 22000 | 22000 | 21900 | 156 |
| 365 | 20240307 | 135700 | 3366347550 | 22000 | 21950 | 22000 | 21950 | 191 |
| 366 | 20240307 | 135600 | 3362155000 | 21950 | 22000 | 22000 | 21950 | 138 |
| 367 | 20240307 | 135500 | 3359119200 | 22000 | 21900 | 22000 | 21900 | 72 |
| 368 | 20240307 | 135400 | 3357541600 | 21900 | 22000 | 22000 | 21900 | 13 |
| 369 | 20240307 | 135300 | 3357255900 | 22000 | 21850 | 22000 | 21850 | 4940 |
| 370 | 20240307 | 135200 | 3248792450 | 21850 | 21800 | 21850 | 21800 | 311 |
| 371 | 20240307 | 135100 | 3242009500 | 21850 | 21850 | 21850 | 21850 | 14 |
| 372 | 20240307 | 135000 | 3241703600 | 21900 | 21850 | 21900 | 21850 | 146 |
| 373 | 20240307 | 134900 | 3238506750 | 21900 | 21900 | 21900 | 21900 | 7 |
| 374 | 20240307 | 134800 | 3238353450 | 21900 | 21900 | 21900 | 21850 | 111 |
| 375 | 20240307 | 134700 | 3235927500 | 21900 | 21900 | 21900 | 21900 | 140 |
| 376 | 20240307 | 134600 | 3232861500 | 21900 | 21850 | 21900 | 21800 | 171 |
| 377 | 20240307 | 134500 | 3229125100 | 21900 | 21800 | 21900 | 21800 | 20 |
| 378 | 20240307 | 134400 | 3228687600 | 21900 | 21900 | 21900 | 21900 | 142 |
| 379 | 20240307 | 134300 | 3225577800 | 21850 | 21900 | 21900 | 21800 | 201 |
| 380 | 20240307 | 134200 | 3221194800 | 21850 | 21850 | 21900 | 21800 | 184 |
| 381 | 20240307 | 134100 | 3217174400 | 21900 | 21950 | 21950 | 21850 | 357 |
| 382 | 20240307 | 134000 | 3209373200 | 21900 | 22000 | 22000 | 21900 | 741 |
| 383 | 20240307 | 133900 | 3193144700 | 21950 | 22000 | 22100 | 21950 | 466 |
| 384 | 20240307 | 133800 | 3182904650 | 22150 | 22100 | 22150 | 22000 | 1183 |
| 385 | 20240307 | 133700 | 3156847850 | 22150 | 22100 | 22150 | 22100 | 135 |
| 386 | 20240307 | 133600 | 3153863600 | 22150 | 22100 | 22150 | 22050 | 499 |
| 387 | 20240307 | 133500 | 3142831050 | 22100 | 22150 | 22150 | 22050 | 347 |
| 388 | 20240307 | 133400 | 3135145500 | 22150 | 22150 | 22150 | 22150 | 148 |
| 389 | 20240307 | 133300 | 3131867300 | 22200 | 22100 | 22200 | 22100 | 648 |
| 390 | 20240307 | 133200 | 3117540850 | 22200 | 22200 | 22250 | 22100 | 1651 |
| 391 | 20240307 | 133100 | 3080892450 | 22200 | 22050 | 22200 | 22050 | 3340 |
| 392 | 20240307 | 133000 | 3007047650 | 22050 | 22050 | 22100 | 22050 | 843 |
| 393 | 20240307 | 132900 | 2988445300 | 22050 | 22000 | 22100 | 22000 | 6506 |
| 394 | 20240307 | 132800 | 2845227900 | 22000 | 22000 | 22000 | 22000 | 287 |
| 395 | 20240307 | 132700 | 2838913900 | 22000 | 21800 | 22000 | 21800 | 15004 |
| 396 | 20240307 | 132600 | 2510788000 | 21800 | 21750 | 21800 | 21750 | 372 |
| 397 | 20240307 | 132500 | 2502696550 | 21750 | 21800 | 21800 | 21750 | 156 |
| 398 | 20240307 | 132400 | 2499296400 | 21800 | 21750 | 21800 | 21750 | 8 |
| 399 | 20240307 | 132300 | 2499122350 | 21800 | 21800 | 21800 | 21800 | 35 |
| 400 | 20240307 | 132200 | 2498359350 | 21800 | 21800 | 21800 | 21750 | 191 |
| 401 | 20240307 | 132100 | 2494195750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 402 | 20240307 | 132000 | 2494195750 | 21800 | 21750 | 21800 | 21750 | 15 |
| 403 | 20240307 | 131900 | 2493869000 | 21800 | 21800 | 21800 | 21750 | 154 |
| 404 | 20240307 | 131800 | 2490512050 | 21750 | 21750 | 21750 | 21750 | 4 |
| 405 | 20240307 | 131700 | 2490425050 | 21800 | 21800 | 21800 | 21750 | 433 |
| 406 | 20240307 | 131600 | 2480985850 | 21800 | 21800 | 21800 | 21800 | 8 |
| 407 | 20240307 | 131500 | 2480811450 | 21750 | 21750 | 21800 | 21750 | 131 |
| 408 | 20240307 | 131400 | 2477962100 | 21850 | 21800 | 21850 | 21800 | 146 |
| 409 | 20240307 | 131300 | 2474772100 | 21800 | 21750 | 21800 | 21750 | 719 |
| 410 | 20240307 | 131200 | 2459098400 | 21750 | 21800 | 21800 | 21750 | 33 |
| 411 | 20240307 | 131100 | 2458379250 | 21800 | 21750 | 21800 | 21700 | 38 |
| 412 | 20240307 | 131000 | 2457552550 | 21750 | 21800 | 21800 | 21750 | 9 |
| 413 | 20240307 | 130900 | 2457356400 | 21850 | 21850 | 21850 | 21850 | 3 |
| 414 | 20240307 | 130800 | 2457290850 | 21850 | 21850 | 21850 | 21850 | 140 |
| 415 | 20240307 | 130700 | 2454231850 | 21850 | 21850 | 21850 | 21850 | 9 |
| 416 | 20240307 | 130600 | 2454035200 | 21750 | 21800 | 21850 | 21750 | 19 |
| 417 | 20240307 | 130500 | 2453620950 | 21800 | 21700 | 21800 | 21650 | 477 |
| 418 | 20240307 | 130400 | 2443256500 | 21650 | 21850 | 21850 | 21650 | 129 |
| 419 | 20240307 | 130300 | 2440456400 | 21850 | 21850 | 21850 | 21850 | 144 |
| 420 | 20240307 | 130200 | 2437310000 | 21850 | 21850 | 21850 | 21800 | 12 |
| 421 | 20240307 | 130100 | 2437048300 | 21700 | 21650 | 21850 | 21650 | 19 |
| 422 | 20240307 | 130000 | 2436634600 | 21850 | 21850 | 21850 | 21850 | 166 |
| 423 | 20240307 | 125900 | 2433007500 | 21700 | 21850 | 21850 | 21700 | 109 |
| 424 | 20240307 | 125800 | 2430640500 | 21850 | 21850 | 21850 | 21850 | 10 |
| 425 | 20240307 | 125700 | 2430422000 | 21850 | 21850 | 21850 | 21800 | 147 |
| 426 | 20240307 | 125600 | 2427210300 | 21850 | 21800 | 21850 | 21800 | 32 |
| 427 | 20240307 | 125500 | 2426512600 | 21850 | 21850 | 21850 | 21850 | 9 |
| 428 | 20240307 | 125400 | 2426315950 | 21800 | 21700 | 21850 | 21700 | 201 |
| 429 | 20240307 | 125300 | 2421938850 | 21700 | 21800 | 21800 | 21700 | 78 |
| 430 | 20240307 | 125200 | 2420238750 | 21850 | 21800 | 21850 | 21800 | 78 |
| 431 | 20240307 | 125100 | 2418537550 | 21700 | 21850 | 21850 | 21700 | 62 |
| 432 | 20240307 | 125000 | 2417189600 | 21750 | 21850 | 21850 | 21700 | 19 |
| 433 | 20240307 | 124900 | 2416776750 | 21700 | 21700 | 21850 | 21700 | 258 |
| 434 | 20240307 | 124800 | 2411156550 | 21700 | 21750 | 21800 | 21700 | 422 |
| 435 | 20240307 | 124700 | 2401959700 | 21700 | 21750 | 21850 | 21700 | 63 |
| 436 | 20240307 | 124600 | 2400589100 | 21850 | 21800 | 21850 | 21650 | 277 |
| 437 | 20240307 | 124500 | 2394568000 | 21800 | 21800 | 21850 | 21800 | 197 |
| 438 | 20240307 | 124400 | 2390273050 | 21800 | 21850 | 21850 | 21800 | 111 |
| 439 | 20240307 | 124300 | 2387852900 | 21800 | 21800 | 21850 | 21800 | 1484 |
| 440 | 20240307 | 124200 | 2355494950 | 21800 | 21800 | 21800 | 21800 | 367 |
| 441 | 20240307 | 124100 | 2347494350 | 21800 | 21750 | 21800 | 21750 | 22 |
| 442 | 20240307 | 124000 | 2347015300 | 21750 | 21700 | 21750 | 21700 | 238 |
| 443 | 20240307 | 123900 | 2341843950 | 21750 | 21700 | 21750 | 21700 | 36 |
| 444 | 20240307 | 123800 | 2341062450 | 21750 | 21750 | 21800 | 21750 | 168 |
| 445 | 20240307 | 123700 | 2337408050 | 21750 | 21700 | 21750 | 21700 | 4 |
| 446 | 20240307 | 123600 | 2337321200 | 21750 | 21700 | 21750 | 21700 | 9 |
| 447 | 20240307 | 123500 | 2337125500 | 21750 | 21800 | 21800 | 21750 | 147 |
| 448 | 20240307 | 123400 | 2333921100 | 21750 | 21750 | 21750 | 21750 | 104 |
| 449 | 20240307 | 123300 | 2331659100 | 21800 | 21800 | 21800 | 21800 | 8 |
| 450 | 20240307 | 123200 | 2331484700 | 21800 | 21750 | 21800 | 21750 | 148 |
| 451 | 20240307 | 123100 | 2328258600 | 21800 | 21750 | 21800 | 21750 | 8 |
| 452 | 20240307 | 123000 | 2328084550 | 21850 | 21850 | 21850 | 21750 | 13 |
| 453 | 20240307 | 122900 | 2327800700 | 21850 | 21800 | 21850 | 21750 | 231 |
| 454 | 20240307 | 122800 | 2322762150 | 21850 | 21850 | 21850 | 21850 | 50 |
| 455 | 20240307 | 122700 | 2321669650 | 21850 | 21850 | 21850 | 21850 | 10 |
| 456 | 20240307 | 122600 | 2321451150 | 21850 | 21800 | 21850 | 21800 | 137 |
| 457 | 20240307 | 122500 | 2318457850 | 21800 | 21800 | 21800 | 21800 | 40 |
| 458 | 20240307 | 122400 | 2317585850 | 21850 | 21800 | 21850 | 21750 | 671 |
| 459 | 20240307 | 122300 | 2302961550 | 21800 | 21800 | 21800 | 21800 | 7 |
| 460 | 20240307 | 122200 | 2302808950 | 21800 | 21800 | 21800 | 21800 | 8 |
| 461 | 20240307 | 122100 | 2302634550 | 21800 | 21800 | 21800 | 21800 | 137 |
| 462 | 20240307 | 122000 | 2299647950 | 21650 | 21700 | 21850 | 21650 | 197 |
| 463 | 20240307 | 121900 | 2295375150 | 21850 | 21850 | 21850 | 21700 | 449 |
| 464 | 20240307 | 121800 | 2285630500 | 21850 | 21750 | 21850 | 21750 | 509 |
| 465 | 20240307 | 121700 | 2274552600 | 21750 | 21750 | 21800 | 21750 | 14 |
| 466 | 20240307 | 121600 | 2274247700 | 21800 | 21800 | 21850 | 21800 | 14 |
| 467 | 20240307 | 121500 | 2273942150 | 21800 | 21750 | 21800 | 21750 | 310 |
| 468 | 20240307 | 121400 | 2267192950 | 21800 | 21800 | 21800 | 21800 | 7 |
| 469 | 20240307 | 121300 | 2267040350 | 21850 | 21800 | 21850 | 21800 | 257 |
| 470 | 20240307 | 121200 | 2261437700 | 21800 | 21750 | 21800 | 21750 | 136 |
| 471 | 20240307 | 121100 | 2258472950 | 21800 | 21800 | 21800 | 21750 | 22 |
| 472 | 20240307 | 121000 | 2257993850 | 21800 | 21800 | 21800 | 21750 | 350 |
| 473 | 20240307 | 120900 | 2250374100 | 21800 | 21800 | 21850 | 21750 | 248 |
| 474 | 20240307 | 120800 | 2244970650 | 21850 | 21800 | 21850 | 21800 | 26 |
| 475 | 20240307 | 120700 | 2244402850 | 21800 | 21850 | 21850 | 21800 | 709 |
| 476 | 20240307 | 120600 | 2228939450 | 21850 | 21850 | 21850 | 21800 | 1003 |
| 477 | 20240307 | 120500 | 2207024050 | 21850 | 21800 | 21850 | 21800 | 38 |
| 478 | 20240307 | 120400 | 2206195250 | 21850 | 21800 | 21850 | 21800 | 724 |
| 479 | 20240307 | 120300 | 2190404850 | 21750 | 21750 | 21800 | 21750 | 28 |
| 480 | 20240307 | 120200 | 2189795800 | 21800 | 21800 | 21800 | 21800 | 9 |
| 481 | 20240307 | 120100 | 2189599600 | 21800 | 21750 | 21800 | 21750 | 146 |
| 482 | 20240307 | 120000 | 2186417000 | 21750 | 21800 | 21800 | 21750 | 59 |
| 483 | 20240307 | 115900 | 2185130950 | 21750 | 21800 | 21800 | 21750 | 217 |
| 484 | 20240307 | 115800 | 2180400850 | 21800 | 21800 | 21800 | 21750 | 69 |
| 485 | 20240307 | 115700 | 2178899650 | 21800 | 21800 | 21800 | 21800 | 9 |
| 486 | 20240307 | 115600 | 2178703450 | 21850 | 21750 | 21850 | 21750 | 23 |
| 487 | 20240307 | 115500 | 2178202500 | 21700 | 21750 | 21750 | 21700 | 102 |
| 488 | 20240307 | 115400 | 2175984350 | 21750 | 21800 | 21800 | 21750 | 120 |
| 489 | 20240307 | 115300 | 2173374000 | 21800 | 21800 | 21800 | 21750 | 449 |
| 490 | 20240307 | 115200 | 2163586250 | 21850 | 21800 | 21850 | 21800 | 24 |
| 491 | 20240307 | 115100 | 2163062600 | 21850 | 21750 | 21850 | 21750 | 87 |
| 492 | 20240307 | 115000 | 2161167150 | 21850 | 21700 | 21850 | 21700 | 107 |
| 493 | 20240307 | 114900 | 2158839950 | 21750 | 21750 | 21750 | 21600 | 555 |
| 494 | 20240307 | 114800 | 2146799800 | 21800 | 21850 | 21850 | 21750 | 40 |
| 495 | 20240307 | 114700 | 2145927450 | 21800 | 21800 | 21800 | 21750 | 230 |
| 496 | 20240307 | 114600 | 2140917200 | 21850 | 21750 | 21850 | 21750 | 83 |
| 497 | 20240307 | 114500 | 2139110300 | 21850 | 21850 | 21850 | 21750 | 146 |
| 498 | 20240307 | 114400 | 2135920500 | 21850 | 21750 | 21850 | 21750 | 35 |
| 499 | 20240307 | 114300 | 2135158000 | 21850 | 21750 | 21900 | 21750 | 712 |
| 500 | 20240307 | 114200 | 2119671050 | 21900 | 21750 | 21900 | 21750 | 348 |
| 501 | 20240307 | 114100 | 2112065000 | 21750 | 21900 | 21900 | 21750 | 966 |
| 502 | 20240307 | 114000 | 2091005600 | 21800 | 21800 | 21950 | 21800 | 256 |
| 503 | 20240307 | 113900 | 2085424500 | 21800 | 21800 | 21950 | 21800 | 315 |
| 504 | 20240307 | 113800 | 2078539850 | 21800 | 21950 | 21950 | 21800 | 1543 |
| 505 | 20240307 | 113700 | 2044844550 | 21900 | 22000 | 22000 | 21900 | 316 |
| 506 | 20240307 | 113600 | 2037922150 | 22000 | 22000 | 22000 | 21900 | 662 |
| 507 | 20240307 | 113500 | 2023383800 | 21950 | 22050 | 22050 | 21950 | 388 |
| 508 | 20240307 | 113400 | 2014847700 | 22050 | 22000 | 22050 | 21950 | 335 |
| 509 | 20240307 | 113300 | 2007471050 | 22000 | 22000 | 22000 | 22000 | 227 |
| 510 | 20240307 | 113200 | 2002477050 | 22050 | 22000 | 22050 | 22000 | 1013 |
| 511 | 20240307 | 113100 | 1980140650 | 22050 | 21950 | 22050 | 21950 | 1186 |
| 512 | 20240307 | 113000 | 1954053250 | 22000 | 21950 | 22000 | 21900 | 596 |
| 513 | 20240307 | 112900 | 1940949950 | 22000 | 21950 | 22000 | 21950 | 349 |
| 514 | 20240307 | 112800 | 1933284000 | 22000 | 22000 | 22000 | 21900 | 301 |
| 515 | 20240307 | 112700 | 1926669550 | 22050 | 22000 | 22050 | 21950 | 379 |
| 516 | 20240307 | 112600 | 1918334550 | 22050 | 22000 | 22050 | 22000 | 719 |
| 517 | 20240307 | 112500 | 1902516300 | 22000 | 21950 | 22000 | 21950 | 3005 |
| 518 | 20240307 | 112400 | 1836417200 | 22000 | 21950 | 22000 | 21850 | 2224 |
| 519 | 20240307 | 112300 | 1787581800 | 22000 | 21950 | 22000 | 21900 | 466 |
| 520 | 20240307 | 112200 | 1777364800 | 21900 | 22000 | 22000 | 21900 | 244 |
| 521 | 20240307 | 112100 | 1772009150 | 22000 | 21950 | 22000 | 21950 | 214 |
| 522 | 20240307 | 112000 | 1767311500 | 21950 | 21950 | 21950 | 21900 | 73 |
| 523 | 20240307 | 111900 | 1765709200 | 21950 | 21950 | 22000 | 21900 | 1401 |
| 524 | 20240307 | 111800 | 1734961800 | 21900 | 21950 | 21950 | 21900 | 1051 |
| 525 | 20240307 | 111700 | 1711916650 | 21850 | 21850 | 21900 | 21800 | 1276 |
| 526 | 20240307 | 111600 | 1683994650 | 21850 | 21750 | 21850 | 21750 | 4803 |
| 527 | 20240307 | 111500 | 1579296900 | 21750 | 21750 | 21750 | 21700 | 53 |
| 528 | 20240307 | 111400 | 1578144250 | 21750 | 21750 | 21750 | 21700 | 279 |
| 529 | 20240307 | 111300 | 1572077700 | 21750 | 21700 | 21750 | 21600 | 3016 |
| 530 | 20240307 | 111200 | 1506562850 | 21600 | 21700 | 21700 | 21600 | 347 |
| 531 | 20240307 | 111100 | 1499055000 | 21650 | 21700 | 21700 | 21650 | 350 |
| 532 | 20240307 | 111000 | 1491460150 | 21700 | 21700 | 21750 | 21700 | 43 |
| 533 | 20240307 | 110900 | 1490526900 | 21750 | 21700 | 21750 | 21600 | 1539 |
| 534 | 20240307 | 110800 | 1457124350 | 21650 | 21550 | 21650 | 21550 | 2829 |
| 535 | 20240307 | 110700 | 1396014150 | 21550 | 21500 | 21550 | 21300 | 384 |
| 536 | 20240307 | 110600 | 1387799950 | 21550 | 21550 | 21550 | 21500 | 138 |
| 537 | 20240307 | 110500 | 1384826100 | 21550 | 21500 | 21550 | 21500 | 22 |
| 538 | 20240307 | 110400 | 1384352500 | 21550 | 21500 | 21550 | 21500 | 288 |
| 539 | 20240307 | 110300 | 1378159950 | 21550 | 21550 | 21600 | 21500 | 288 |
| 540 | 20240307 | 110200 | 1371953200 | 21550 | 21550 | 21550 | 21550 | 207 |
| 541 | 20240307 | 110100 | 1367492350 | 21550 | 21500 | 21550 | 21500 | 303 |
| 542 | 20240307 | 110000 | 1360977450 | 21450 | 21300 | 21500 | 21300 | 231 |
| 543 | 20240307 | 105900 | 1356023250 | 21400 | 21350 | 21400 | 21300 | 222 |
| 544 | 20240307 | 105800 | 1351286250 | 21200 | 21400 | 21450 | 21200 | 509 |
| 545 | 20240307 | 105700 | 1340488700 | 21400 | 21400 | 21400 | 21400 | 1211 |
| 546 | 20240307 | 105600 | 1314573300 | 21250 | 21250 | 21250 | 21250 | 70 |
| 547 | 20240307 | 105500 | 1313085800 | 21400 | 21250 | 21400 | 21250 | 637 |
| 548 | 20240307 | 105400 | 1299515800 | 21350 | 21300 | 21350 | 21150 | 1018 |
| 549 | 20240307 | 105300 | 1277849200 | 21350 | 21300 | 21350 | 21100 | 252 |
| 550 | 20240307 | 105200 | 1272507500 | 21350 | 21250 | 21350 | 21250 | 835 |
| 551 | 20240307 | 105100 | 1254723950 | 21250 | 21200 | 21250 | 21200 | 550 |
| 552 | 20240307 | 105000 | 1243063900 | 21050 | 21050 | 21050 | 21050 | 5 |
| 553 | 20240307 | 104900 | 1242958650 | 21200 | 21150 | 21200 | 21150 | 217 |
| 554 | 20240307 | 104800 | 1238362050 | 21200 | 21050 | 21200 | 21050 | 42 |
| 555 | 20240307 | 104700 | 1237476900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 556 | 20240307 | 104600 | 1237476900 | 21200 | 21000 | 21200 | 21000 | 153 |
| 557 | 20240307 | 104500 | 1234234700 | 21200 | 21200 | 21200 | 21000 | 5008 |
| 558 | 20240307 | 104400 | 1128848600 | 21150 | 21100 | 21150 | 21100 | 302 |
| 559 | 20240307 | 104300 | 1122461400 | 21200 | 21150 | 21200 | 21100 | 177 |
| 560 | 20240307 | 104200 | 1118718200 | 21150 | 21250 | 21250 | 21150 | 654 |
| 561 | 20240307 | 104100 | 1104885300 | 21200 | 21250 | 21300 | 21200 | 1538 |
| 562 | 20240307 | 104000 | 1072279450 | 21300 | 21250 | 21300 | 21250 | 464 |
| 563 | 20240307 | 103900 | 1062419050 | 21250 | 21200 | 21300 | 21200 | 42 |
| 564 | 20240307 | 103800 | 1061525950 | 21250 | 21250 | 21250 | 21250 | 522 |
| 565 | 20240307 | 103700 | 1050433450 | 21250 | 21150 | 21250 | 21150 | 223 |
| 566 | 20240307 | 103600 | 1045716900 | 21150 | 21150 | 21150 | 21100 | 10 |
| 567 | 20240307 | 103500 | 1045505550 | 21100 | 21100 | 21100 | 21100 | 44 |
| 568 | 20240307 | 103400 | 1044577150 | 21150 | 21050 | 21150 | 21050 | 19 |
| 569 | 20240307 | 103300 | 1044176950 | 21150 | 21150 | 21200 | 21050 | 2379 |
| 570 | 20240307 | 103200 | 994022250 | 21250 | 21300 | 21300 | 21150 | 466 |
| 571 | 20240307 | 103100 | 984142900 | 21250 | 21200 | 21250 | 21200 | 33 |
| 572 | 20240307 | 103000 | 983442300 | 21300 | 21250 | 21300 | 21250 | 218 |
| 573 | 20240307 | 102900 | 978809750 | 21250 | 21200 | 21300 | 21200 | 217 |
| 574 | 20240307 | 102800 | 974209100 | 21200 | 21200 | 21200 | 21200 | 5 |
| 575 | 20240307 | 102700 | 974103100 | 21300 | 21200 | 21300 | 21200 | 726 |
| 576 | 20240307 | 102600 | 958711700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 577 | 20240307 | 102500 | 958711700 | 21300 | 21300 | 21300 | 21200 | 6 |
| 578 | 20240307 | 102400 | 958584300 | 21250 | 21250 | 21250 | 21250 | 10 |
| 579 | 20240307 | 102300 | 958371800 | 21350 | 21350 | 21350 | 21350 | 1 |
| 580 | 20240307 | 102200 | 958350450 | 21350 | 21200 | 21350 | 21200 | 1588 |
| 581 | 20240307 | 102100 | 924541400 | 21200 | 21200 | 21200 | 21200 | 1767 |
| 582 | 20240307 | 102000 | 887081000 | 21300 | 21300 | 21300 | 21300 | 1 |
| 583 | 20240307 | 101900 | 887059700 | 21250 | 21300 | 21400 | 21250 | 893 |
| 584 | 20240307 | 101800 | 868011100 | 21350 | 21200 | 21350 | 21200 | 651 |
| 585 | 20240307 | 101700 | 854145050 | 21300 | 21200 | 21300 | 21200 | 405 |
| 586 | 20240307 | 101600 | 845558550 | 21300 | 21300 | 21350 | 21150 | 1039 |
| 587 | 20240307 | 101500 | 823493750 | 21300 | 21200 | 21300 | 21200 | 822 |
| 588 | 20240307 | 101400 | 806067150 | 21150 | 21250 | 21300 | 21150 | 645 |
| 589 | 20240307 | 101300 | 792392900 | 21300 | 21300 | 21300 | 21200 | 579 |
| 590 | 20240307 | 101200 | 780115600 | 21200 | 21250 | 21300 | 21200 | 1004 |
| 591 | 20240307 | 101100 | 758822800 | 21300 | 21300 | 21350 | 21250 | 16 |
| 592 | 20240307 | 101000 | 758482100 | 21250 | 21300 | 21300 | 21250 | 128 |
| 593 | 20240307 | 100900 | 755758350 | 21300 | 21250 | 21350 | 21150 | 2112 |
| 594 | 20240307 | 100800 | 710953050 | 21350 | 21250 | 21350 | 21250 | 68 |
| 595 | 20240307 | 100700 | 709507750 | 21350 | 21300 | 21350 | 21250 | 1011 |
| 596 | 20240307 | 100600 | 688023050 | 21250 | 21200 | 21250 | 21150 | 502 |
| 597 | 20240307 | 100500 | 677356900 | 21150 | 21200 | 21250 | 21150 | 464 |
| 598 | 20240307 | 100400 | 667528650 | 21250 | 21300 | 21350 | 21250 | 1141 |
| 599 | 20240307 | 100300 | 643281800 | 21250 | 21300 | 21300 | 21250 | 333 |
| 600 | 20240307 | 100200 | 636194100 | 21300 | 21300 | 21350 | 21300 | 760 |
| 601 | 20240307 | 100100 | 620006000 | 21300 | 21400 | 21400 | 21300 | 122 |
| 602 | 20240307 | 100000 | 617406350 | 21300 | 21400 | 21400 | 21300 | 721 |
| 603 | 20240307 | 095900 | 602021450 | 21350 | 21400 | 21400 | 21350 | 242 |
| 604 | 20240307 | 095800 | 596842800 | 21450 | 21450 | 21450 | 21400 | 54 |
| 605 | 20240307 | 095700 | 595687050 | 21400 | 21400 | 21400 | 21400 | 3 |
| 606 | 20240307 | 095600 | 595622850 | 21450 | 21400 | 21450 | 21400 | 5 |
| 607 | 20240307 | 095500 | 595515800 | 21450 | 21450 | 21450 | 21400 | 5 |
| 608 | 20240307 | 095400 | 595408700 | 21450 | 21400 | 21450 | 21400 | 104 |
| 609 | 20240307 | 095300 | 593183050 | 21450 | 21400 | 21450 | 21400 | 54 |
| 610 | 20240307 | 095200 | 592027400 | 21450 | 21400 | 21450 | 21400 | 14 |
| 611 | 20240307 | 095100 | 591727750 | 21450 | 21400 | 21450 | 21400 | 4 |
| 612 | 20240307 | 095000 | 591642100 | 21450 | 21400 | 21450 | 21400 | 141 |
| 613 | 20240307 | 094900 | 588624600 | 21450 | 21450 | 21500 | 21450 | 17 |
| 614 | 20240307 | 094800 | 588259900 | 21500 | 21500 | 21500 | 21450 | 319 |
| 615 | 20240307 | 094700 | 581402250 | 21500 | 21500 | 21500 | 21400 | 21 |
| 616 | 20240307 | 094600 | 580951050 | 21500 | 21350 | 21500 | 21350 | 176 |
| 617 | 20240307 | 094500 | 577181850 | 21350 | 21250 | 21350 | 21250 | 233 |
| 618 | 20240307 | 094400 | 572207700 | 21350 | 21350 | 21350 | 21300 | 1310 |
| 619 | 20240307 | 094300 | 544264000 | 21350 | 21400 | 21400 | 21350 | 230 |
| 620 | 20240307 | 094200 | 539352950 | 21450 | 21300 | 21450 | 21300 | 101 |
| 621 | 20240307 | 094100 | 537201500 | 21450 | 21400 | 21450 | 21350 | 1358 |
| 622 | 20240307 | 094000 | 508204950 | 21350 | 21400 | 21400 | 21350 | 14 |
| 623 | 20240307 | 093900 | 507905500 | 21350 | 21400 | 21450 | 21350 | 892 |
| 624 | 20240307 | 093800 | 488834450 | 21450 | 21450 | 21450 | 21400 | 249 |
| 625 | 20240307 | 093700 | 483505350 | 21400 | 21500 | 21500 | 21400 | 4 |
| 626 | 20240307 | 093600 | 483419650 | 21450 | 21500 | 21500 | 21450 | 271 |
| 627 | 20240307 | 093500 | 477606600 | 21500 | 21500 | 21500 | 21500 | 5 |
| 628 | 20240307 | 093400 | 477499100 | 21550 | 21550 | 21550 | 21550 | 1 |
| 629 | 20240307 | 093300 | 477477550 | 21500 | 21450 | 21500 | 21450 | 324 |
| 630 | 20240307 | 093200 | 470511650 | 21400 | 21450 | 21500 | 21400 | 5 |
| 631 | 20240307 | 093100 | 470404500 | 21500 | 21450 | 21500 | 21450 | 353 |
| 632 | 20240307 | 093000 | 462832600 | 21350 | 21350 | 21450 | 21350 | 161 |
| 633 | 20240307 | 092900 | 459390250 | 21350 | 21300 | 21350 | 21300 | 111 |
| 634 | 20240307 | 092800 | 457025900 | 21350 | 21300 | 21350 | 21300 | 164 |
| 635 | 20240307 | 092700 | 453527000 | 21300 | 21250 | 21300 | 21250 | 182 |
| 636 | 20240307 | 092600 | 449654500 | 21350 | 21250 | 21400 | 21250 | 193 |
| 637 | 20240307 | 092500 | 445550950 | 21300 | 21400 | 21400 | 21250 | 769 |
| 638 | 20240307 | 092400 | 429196550 | 21300 | 21300 | 21400 | 21300 | 194 |
| 639 | 20240307 | 092300 | 425063200 | 21300 | 21450 | 21450 | 21300 | 266 |
| 640 | 20240307 | 092200 | 419382850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 641 | 20240307 | 092100 | 419382850 | 21500 | 21600 | 21600 | 21350 | 32 |
| 642 | 20240307 | 092000 | 418699250 | 21500 | 21500 | 21500 | 21350 | 2899 |
| 643 | 20240307 | 091900 | 356476350 | 21450 | 21650 | 21650 | 21450 | 2948 |
| 644 | 20240307 | 091800 | 293027400 | 21550 | 21650 | 21650 | 21550 | 549 |
| 645 | 20240307 | 091700 | 281159950 | 21650 | 21650 | 21650 | 21600 | 232 |
| 646 | 20240307 | 091600 | 276140650 | 21600 | 21650 | 21650 | 21550 | 63 |
| 647 | 20240307 | 091500 | 274779000 | 21650 | 21700 | 21700 | 21600 | 594 |
| 648 | 20240307 | 091400 | 261919400 | 21700 | 21700 | 21750 | 21600 | 684 |
| 649 | 20240307 | 091300 | 247076550 | 21700 | 21750 | 21750 | 21600 | 349 |
| 650 | 20240307 | 091200 | 239523850 | 21750 | 21750 | 21750 | 21700 | 292 |
| 651 | 20240307 | 091100 | 233184900 | 21750 | 21800 | 21800 | 21700 | 1158 |
| 652 | 20240307 | 091000 | 207962850 | 21800 | 21800 | 21800 | 21700 | 1598 |
| 653 | 20240307 | 090900 | 173235700 | 21800 | 21650 | 21800 | 21650 | 633 |
| 654 | 20240307 | 090800 | 159490400 | 21700 | 21600 | 21700 | 21550 | 340 |
| 655 | 20240307 | 090700 | 152137700 | 21600 | 21600 | 21600 | 21550 | 181 |
| 656 | 20240307 | 090600 | 148228250 | 21600 | 21650 | 21650 | 21600 | 1234 |
| 657 | 20240307 | 090500 | 121570500 | 21650 | 21600 | 21650 | 21550 | 2645 |
| 658 | 20240307 | 090400 | 64438600 | 21550 | 21500 | 21600 | 21500 | 704 |
| 659 | 20240307 | 090300 | 49279550 | 21550 | 21350 | 21550 | 21350 | 614 |
| 660 | 20240307 | 090200 | 36103200 | 21550 | 21300 | 21550 | 21300 | 250 |
| 661 | 20240307 | 090100 | 30734500 | 21300 | 21400 | 21400 | 21300 | 691 |
| 662 | 20240307 | 090000 | 16007600 | 21400 | 21500 | 21500 | 21400 | 567 |