36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 201200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 3 | 20240312 | 201100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240312 | 201000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240312 | 200900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240312 | 200800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240312 | 200700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240312 | 200600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240312 | 200500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240312 | 200400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240312 | 200300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240312 | 200200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240312 | 200100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240312 | 200000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240312 | 195900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240312 | 195800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240312 | 195700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240312 | 195600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240312 | 195500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240312 | 195400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240312 | 195300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240312 | 195200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240312 | 195100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240312 | 195000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240312 | 194900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240312 | 194800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240312 | 194700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240312 | 194600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240312 | 194500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240312 | 194400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240312 | 194300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240312 | 194200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 33 | 20240312 | 194100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240312 | 194000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240312 | 193900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240312 | 193800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240312 | 193700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240312 | 193600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240312 | 193500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240312 | 193400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240312 | 193300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240312 | 193200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240312 | 193100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240312 | 193000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240312 | 192900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240312 | 192800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240312 | 192700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240312 | 192600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240312 | 192500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240312 | 192400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240312 | 192300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240312 | 192200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240312 | 192100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240312 | 192000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240312 | 191900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240312 | 191800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240312 | 191700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240312 | 191600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240312 | 191500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240312 | 191400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240312 | 191300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240312 | 191200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 63 | 20240312 | 191100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240312 | 191000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240312 | 190900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240312 | 190800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240312 | 190700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240312 | 190600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240312 | 190500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240312 | 190400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240312 | 190300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240312 | 190200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240312 | 190100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240312 | 190000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240312 | 185900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240312 | 185800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240312 | 185700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240312 | 185600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240312 | 185500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240312 | 185400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240312 | 185300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240312 | 185200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240312 | 185100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240312 | 185000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240312 | 184900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240312 | 184800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240312 | 184700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240312 | 184600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240312 | 184500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240312 | 184400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240312 | 184300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240312 | 184200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 93 | 20240312 | 184100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240312 | 184000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240312 | 183900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240312 | 183800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240312 | 183700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240312 | 183600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240312 | 183500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240312 | 183400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240312 | 183300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240312 | 183200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240312 | 183100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240312 | 183000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240312 | 182900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240312 | 182800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240312 | 182700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240312 | 182600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240312 | 182500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240312 | 182400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240312 | 182300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240312 | 182200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240312 | 182100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240312 | 182000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240312 | 181900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240312 | 181800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240312 | 181700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240312 | 181600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240312 | 181500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240312 | 181400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240312 | 181300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240312 | 181200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 123 | 20240312 | 181100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240312 | 181000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240312 | 180900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240312 | 180800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240312 | 180700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240312 | 180600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240312 | 180500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240312 | 180400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240312 | 180300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240312 | 180200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240312 | 180100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240312 | 180000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240312 | 175900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240312 | 175800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240312 | 175700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240312 | 175600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240312 | 175500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240312 | 175400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240312 | 175300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240312 | 175200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240312 | 175100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240312 | 175000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240312 | 174900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240312 | 174800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240312 | 174700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240312 | 174600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240312 | 174500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240312 | 174400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240312 | 174300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240312 | 174200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 153 | 20240312 | 174100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240312 | 174000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240312 | 173900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240312 | 173800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240312 | 173700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240312 | 173600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240312 | 173500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240312 | 173400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240312 | 173300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240312 | 173200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240312 | 173100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240312 | 173000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240312 | 172900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240312 | 172800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240312 | 172700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240312 | 172600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240312 | 172500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240312 | 172400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240312 | 172300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240312 | 172200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240312 | 172100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240312 | 172000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240312 | 171900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240312 | 171800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240312 | 171700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240312 | 171600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240312 | 171500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240312 | 171400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240312 | 171300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240312 | 171200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 183 | 20240312 | 171100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240312 | 171000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240312 | 170900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240312 | 170800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240312 | 170700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240312 | 170600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240312 | 170500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240312 | 170400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240312 | 170300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240312 | 170200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240312 | 170100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240312 | 170000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240312 | 165900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240312 | 165800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240312 | 165700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240312 | 165600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240312 | 165500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240312 | 165400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240312 | 165300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240312 | 165200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240312 | 165100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240312 | 165000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240312 | 164900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240312 | 164800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240312 | 164700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240312 | 164600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240312 | 164500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240312 | 164400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240312 | 164300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240312 | 164200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 213 | 20240312 | 164100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240312 | 164000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240312 | 163900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240312 | 163800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240312 | 163700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240312 | 163600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240312 | 163500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240312 | 163400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240312 | 163300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240312 | 163200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240312 | 163100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240312 | 163000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240312 | 162900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240312 | 162800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240312 | 162700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240312 | 162600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20240312 | 162500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20240312 | 162400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20240312 | 162300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20240312 | 162200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20240312 | 162100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20240312 | 162000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20240312 | 161900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20240312 | 161800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20240312 | 161700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20240312 | 161600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20240312 | 161500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20240312 | 161400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20240312 | 161300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240312 | 161200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 243 | 20240312 | 161100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240312 | 161000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240312 | 160900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240312 | 160800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240312 | 160700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240312 | 160600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240312 | 160500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240312 | 160400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240312 | 160300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20240312 | 160200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20240312 | 160100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20240312 | 160000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20240312 | 155900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20240312 | 155800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20240312 | 155700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20240312 | 155600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20240312 | 155500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20240312 | 155400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20240312 | 155300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20240312 | 155200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20240312 | 155100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20240312 | 155000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20240312 | 154900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20240312 | 154800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20240312 | 154700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20240312 | 154600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20240312 | 154500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20240312 | 154400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20240312 | 154300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20240312 | 154200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 273 | 20240312 | 154100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20240312 | 154000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20240312 | 153900 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20240312 | 153800 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20240312 | 153700 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20240312 | 153600 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20240312 | 153500 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20240312 | 153400 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20240312 | 153300 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20240312 | 153200 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20240312 | 153100 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20240312 | 153000 | 12485419750 | 21800 | 21800 | 21800 | 21800 | 6323 |
| 285 | 20240312 | 152900 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20240312 | 152800 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20240312 | 152700 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20240312 | 152600 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20240312 | 152500 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20240312 | 152400 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20240312 | 152300 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20240312 | 152200 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20240312 | 152100 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20240312 | 152000 | 12347578350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20240312 | 151900 | 12347578350 | 21800 | 21800 | 21800 | 21750 | 2795 |
| 296 | 20240312 | 151800 | 12286649550 | 21800 | 21850 | 21850 | 21800 | 2423 |
| 297 | 20240312 | 151700 | 12233818750 | 21850 | 21850 | 21850 | 21800 | 407 |
| 298 | 20240312 | 151600 | 12224934050 | 21800 | 21850 | 21850 | 21800 | 670 |
| 299 | 20240312 | 151500 | 12210314950 | 21850 | 21850 | 21850 | 21800 | 82 |
| 300 | 20240312 | 151400 | 12208525750 | 21800 | 21800 | 21850 | 21800 | 96 |
| 301 | 20240312 | 151300 | 12206428650 | 21850 | 21800 | 21850 | 21800 | 153 |
| 302 | 20240312 | 151200 | 12203087300 | 21800 | 21800 | 21850 | 21800 | 424 |
| 303 | 20240312 | 151100 | 12193840300 | 21800 | 21850 | 21850 | 21800 | 1367 |
| 304 | 20240312 | 151000 | 12163985250 | 21850 | 21800 | 21850 | 21800 | 886 |
| 305 | 20240312 | 150900 | 12144627300 | 21850 | 21800 | 21850 | 21800 | 156 |
| 306 | 20240312 | 150800 | 12141226100 | 21850 | 21850 | 21900 | 21800 | 861 |
| 307 | 20240312 | 150700 | 12122413700 | 21850 | 21850 | 21850 | 21800 | 1991 |
| 308 | 20240312 | 150600 | 12078964800 | 21800 | 21800 | 21850 | 21800 | 1311 |
| 309 | 20240312 | 150500 | 12050375500 | 21800 | 21850 | 21900 | 21800 | 444 |
| 310 | 20240312 | 150400 | 12040675200 | 21800 | 21850 | 21850 | 21800 | 558 |
| 311 | 20240312 | 150300 | 12028494800 | 21850 | 21850 | 21900 | 21850 | 780 |
| 312 | 20240312 | 150200 | 12011450650 | 21850 | 21850 | 21900 | 21850 | 1168 |
| 313 | 20240312 | 150100 | 11985924800 | 21850 | 21850 | 21850 | 21800 | 297 |
| 314 | 20240312 | 150000 | 11979437900 | 21800 | 21850 | 21850 | 21800 | 632 |
| 315 | 20240312 | 145900 | 11965655800 | 21850 | 21800 | 21850 | 21800 | 561 |
| 316 | 20240312 | 145800 | 11953399000 | 21850 | 21800 | 21850 | 21800 | 529 |
| 317 | 20240312 | 145700 | 11941866500 | 21750 | 21850 | 21850 | 21750 | 255 |
| 318 | 20240312 | 145600 | 11936308000 | 21800 | 21800 | 21850 | 21800 | 220 |
| 319 | 20240312 | 145500 | 11931506000 | 21800 | 21800 | 21850 | 21800 | 563 |
| 320 | 20240312 | 145400 | 11919231450 | 21850 | 21800 | 21850 | 21750 | 1691 |
| 321 | 20240312 | 145300 | 11882399350 | 21750 | 21800 | 21800 | 21750 | 3465 |
| 322 | 20240312 | 145200 | 11806982850 | 21800 | 21850 | 21850 | 21800 | 1813 |
| 323 | 20240312 | 145100 | 11767454750 | 21850 | 21850 | 21900 | 21800 | 1465 |
| 324 | 20240312 | 145000 | 11735478750 | 21850 | 21850 | 21900 | 21850 | 143 |
| 325 | 20240312 | 144900 | 11732354100 | 21850 | 21900 | 21900 | 21850 | 1492 |
| 326 | 20240312 | 144800 | 11699751100 | 21950 | 21900 | 21950 | 21850 | 2739 |
| 327 | 20240312 | 144700 | 11639806400 | 21900 | 21950 | 21950 | 21900 | 1402 |
| 328 | 20240312 | 144600 | 11609100150 | 21950 | 21900 | 21950 | 21900 | 85 |
| 329 | 20240312 | 144500 | 11607234500 | 21950 | 21900 | 21950 | 21900 | 919 |
| 330 | 20240312 | 144400 | 11587108000 | 21900 | 21950 | 21950 | 21900 | 652 |
| 331 | 20240312 | 144300 | 11572797650 | 21950 | 21850 | 21950 | 21850 | 4824 |
| 332 | 20240312 | 144200 | 11466950750 | 21900 | 21900 | 21900 | 21850 | 773 |
| 333 | 20240312 | 144100 | 11450024350 | 21900 | 21900 | 21900 | 21900 | 247 |
| 334 | 20240312 | 144000 | 11444615050 | 21900 | 21900 | 21950 | 21900 | 877 |
| 335 | 20240312 | 143900 | 11425408700 | 21900 | 21900 | 21950 | 21900 | 648 |
| 336 | 20240312 | 143800 | 11411217400 | 21900 | 21900 | 21950 | 21900 | 4244 |
| 337 | 20240312 | 143700 | 11318264650 | 21950 | 21800 | 21950 | 21800 | 6038 |
| 338 | 20240312 | 143600 | 11186234500 | 21850 | 21850 | 21850 | 21800 | 89 |
| 339 | 20240312 | 143500 | 11184289900 | 21800 | 21750 | 21800 | 21750 | 3121 |
| 340 | 20240312 | 143400 | 11116253900 | 21800 | 21750 | 21800 | 21750 | 355 |
| 341 | 20240312 | 143300 | 11108521300 | 21750 | 21750 | 21750 | 21750 | 85 |
| 342 | 20240312 | 143200 | 11106672550 | 21800 | 21750 | 21800 | 21750 | 256 |
| 343 | 20240312 | 143100 | 11101104500 | 21750 | 21750 | 21800 | 21750 | 33 |
| 344 | 20240312 | 143000 | 11100386700 | 21800 | 21750 | 21800 | 21750 | 435 |
| 345 | 20240312 | 142900 | 11090925400 | 21800 | 21750 | 21800 | 21700 | 582 |
| 346 | 20240312 | 142800 | 11078277600 | 21750 | 21700 | 21750 | 21700 | 1329 |
| 347 | 20240312 | 142700 | 11049376950 | 21750 | 21700 | 21750 | 21700 | 215 |
| 348 | 20240312 | 142600 | 11044711300 | 21750 | 21800 | 21800 | 21750 | 290 |
| 349 | 20240312 | 142500 | 11038403050 | 21800 | 21800 | 21800 | 21750 | 301 |
| 350 | 20240312 | 142400 | 11031846200 | 21800 | 21700 | 21800 | 21700 | 197 |
| 351 | 20240312 | 142300 | 11027571000 | 21800 | 21750 | 21800 | 21700 | 2282 |
| 352 | 20240312 | 142200 | 10977950400 | 21750 | 21750 | 21750 | 21700 | 367 |
| 353 | 20240312 | 142100 | 10969983900 | 21750 | 21650 | 21750 | 21650 | 3181 |
| 354 | 20240312 | 142000 | 10900965600 | 21650 | 21650 | 21700 | 21650 | 72 |
| 355 | 20240312 | 141900 | 10899406750 | 21650 | 21700 | 21700 | 21650 | 490 |
| 356 | 20240312 | 141800 | 10888797650 | 21700 | 21650 | 21700 | 21650 | 159 |
| 357 | 20240312 | 141700 | 10885355250 | 21700 | 21650 | 21700 | 21650 | 1182 |
| 358 | 20240312 | 141600 | 10859764900 | 21650 | 21650 | 21700 | 21650 | 122 |
| 359 | 20240312 | 141500 | 10857120800 | 21650 | 21650 | 21700 | 21650 | 149 |
| 360 | 20240312 | 141400 | 10853892650 | 21650 | 21700 | 21700 | 21650 | 124 |
| 361 | 20240312 | 141300 | 10851204500 | 21700 | 21700 | 21700 | 21700 | 24 |
| 362 | 20240312 | 141200 | 10850683700 | 21650 | 21650 | 21650 | 21650 | 160 |
| 363 | 20240312 | 141100 | 10847219700 | 21700 | 21700 | 21700 | 21700 | 31 |
| 364 | 20240312 | 141000 | 10846547000 | 21700 | 21650 | 21700 | 21650 | 3 |
| 365 | 20240312 | 140900 | 10846481950 | 21700 | 21650 | 21700 | 21650 | 834 |
| 366 | 20240312 | 140800 | 10828425350 | 21650 | 21700 | 21700 | 21650 | 545 |
| 367 | 20240312 | 140700 | 10816621100 | 21700 | 21700 | 21700 | 21700 | 58 |
| 368 | 20240312 | 140600 | 10815362500 | 21700 | 21700 | 21700 | 21650 | 247 |
| 369 | 20240312 | 140500 | 10810006700 | 21700 | 21700 | 21700 | 21650 | 26 |
| 370 | 20240312 | 140400 | 10809442550 | 21650 | 21700 | 21700 | 21650 | 1814 |
| 371 | 20240312 | 140300 | 10770113000 | 21700 | 21650 | 21700 | 21650 | 633 |
| 372 | 20240312 | 140200 | 10756388900 | 21650 | 21600 | 21650 | 21600 | 346 |
| 373 | 20240312 | 140100 | 10748904500 | 21600 | 21700 | 21700 | 21600 | 280 |
| 374 | 20240312 | 140000 | 10742852250 | 21600 | 21650 | 21700 | 21600 | 2190 |
| 375 | 20240312 | 135900 | 10695547300 | 21650 | 21650 | 21650 | 21600 | 248 |
| 376 | 20240312 | 135800 | 10690180450 | 21700 | 21650 | 21700 | 21650 | 2018 |
| 377 | 20240312 | 135700 | 10646490100 | 21700 | 21700 | 21700 | 21700 | 92 |
| 378 | 20240312 | 135600 | 10644493700 | 21700 | 21650 | 21700 | 21650 | 1374 |
| 379 | 20240312 | 135500 | 10614680950 | 21700 | 21700 | 21750 | 21650 | 1001 |
| 380 | 20240312 | 135400 | 10592976200 | 21700 | 21700 | 21750 | 21700 | 565 |
| 381 | 20240312 | 135300 | 10580713000 | 21750 | 21750 | 21750 | 21750 | 68 |
| 382 | 20240312 | 135200 | 10579234000 | 21750 | 21700 | 21750 | 21650 | 1452 |
| 383 | 20240312 | 135100 | 10547742550 | 21750 | 21750 | 21750 | 21700 | 771 |
| 384 | 20240312 | 135000 | 10530989650 | 21750 | 21750 | 21800 | 21750 | 267 |
| 385 | 20240312 | 134900 | 10525182300 | 21750 | 21750 | 21750 | 21700 | 2528 |
| 386 | 20240312 | 134800 | 10470198850 | 21750 | 21700 | 21750 | 21700 | 1725 |
| 387 | 20240312 | 134700 | 10432766250 | 21700 | 21700 | 21700 | 21700 | 71 |
| 388 | 20240312 | 134600 | 10431225550 | 21700 | 21700 | 21750 | 21700 | 270 |
| 389 | 20240312 | 134500 | 10425366500 | 21700 | 21700 | 21750 | 21650 | 313 |
| 390 | 20240312 | 134400 | 10418576950 | 21650 | 21700 | 21750 | 21650 | 2603 |
| 391 | 20240312 | 134300 | 10362046700 | 21700 | 21700 | 21750 | 21700 | 1640 |
| 392 | 20240312 | 134200 | 10326458650 | 21700 | 21700 | 21700 | 21700 | 26 |
| 393 | 20240312 | 134100 | 10325894450 | 21650 | 21700 | 21700 | 21650 | 102 |
| 394 | 20240312 | 134000 | 10323686100 | 21700 | 21650 | 21700 | 21650 | 968 |
| 395 | 20240312 | 133900 | 10302728250 | 21650 | 21650 | 21700 | 21650 | 588 |
| 396 | 20240312 | 133800 | 10289997950 | 21650 | 21600 | 21650 | 21550 | 2957 |
| 397 | 20240312 | 133700 | 10226114100 | 21600 | 21600 | 21600 | 21550 | 2618 |
| 398 | 20240312 | 133600 | 10169569350 | 21600 | 21600 | 21600 | 21600 | 225 |
| 399 | 20240312 | 133500 | 10164709350 | 21600 | 21550 | 21600 | 21550 | 161 |
| 400 | 20240312 | 133400 | 10161231800 | 21600 | 21600 | 21600 | 21550 | 244 |
| 401 | 20240312 | 133300 | 10155961750 | 21600 | 21550 | 21600 | 21500 | 624 |
| 402 | 20240312 | 133200 | 10142514950 | 21600 | 21600 | 21600 | 21600 | 511 |
| 403 | 20240312 | 133100 | 10131477350 | 21600 | 21600 | 21600 | 21600 | 167 |
| 404 | 20240312 | 133000 | 10127870150 | 21600 | 21550 | 21600 | 21550 | 51 |
| 405 | 20240312 | 132900 | 10126770550 | 21550 | 21600 | 21600 | 21550 | 608 |
| 406 | 20240312 | 132800 | 10113667050 | 21550 | 21550 | 21600 | 21550 | 880 |
| 407 | 20240312 | 132700 | 10094701850 | 21550 | 21550 | 21600 | 21550 | 592 |
| 408 | 20240312 | 132600 | 10081939200 | 21600 | 21600 | 21600 | 21600 | 22 |
| 409 | 20240312 | 132500 | 10081464000 | 21600 | 21600 | 21600 | 21600 | 20 |
| 410 | 20240312 | 132400 | 10081032000 | 21600 | 21600 | 21600 | 21550 | 127 |
| 411 | 20240312 | 132300 | 10078289400 | 21550 | 21600 | 21600 | 21550 | 4177 |
| 412 | 20240312 | 132200 | 9988123450 | 21550 | 21600 | 21600 | 21550 | 290 |
| 413 | 20240312 | 132100 | 9981861950 | 21550 | 21600 | 21600 | 21550 | 1532 |
| 414 | 20240312 | 132000 | 9948791000 | 21550 | 21550 | 21600 | 21550 | 648 |
| 415 | 20240312 | 131900 | 9934826000 | 21550 | 21600 | 21600 | 21550 | 32 |
| 416 | 20240312 | 131800 | 9934134850 | 21600 | 21550 | 21600 | 21550 | 125 |
| 417 | 20240312 | 131700 | 9931440350 | 21550 | 21550 | 21550 | 21550 | 81 |
| 418 | 20240312 | 131600 | 9929694800 | 21550 | 21600 | 21600 | 21550 | 700 |
| 419 | 20240312 | 131500 | 9914609300 | 21600 | 21600 | 21600 | 21550 | 116 |
| 420 | 20240312 | 131400 | 9912105900 | 21600 | 21550 | 21600 | 21550 | 251 |
| 421 | 20240312 | 131300 | 9906696700 | 21600 | 21600 | 21600 | 21550 | 463 |
| 422 | 20240312 | 131200 | 9896718450 | 21600 | 21550 | 21600 | 21550 | 70 |
| 423 | 20240312 | 131100 | 9895209150 | 21550 | 21600 | 21600 | 21550 | 105 |
| 424 | 20240312 | 131000 | 9892943350 | 21600 | 21550 | 21600 | 21550 | 859 |
| 425 | 20240312 | 130900 | 9874431850 | 21550 | 21550 | 21550 | 21500 | 713 |
| 426 | 20240312 | 130800 | 9859095400 | 21550 | 21600 | 21600 | 21550 | 4309 |
| 427 | 20240312 | 130700 | 9766235100 | 21600 | 21600 | 21600 | 21600 | 190 |
| 428 | 20240312 | 130600 | 9762131100 | 21600 | 21550 | 21600 | 21550 | 240 |
| 429 | 20240312 | 130500 | 9756958600 | 21550 | 21600 | 21600 | 21550 | 80 |
| 430 | 20240312 | 130400 | 9755234500 | 21550 | 21600 | 21600 | 21550 | 642 |
| 431 | 20240312 | 130300 | 9741398800 | 21600 | 21600 | 21600 | 21550 | 309 |
| 432 | 20240312 | 130200 | 9734737800 | 21550 | 21550 | 21600 | 21550 | 263 |
| 433 | 20240312 | 130100 | 9729070100 | 21550 | 21600 | 21600 | 21550 | 43 |
| 434 | 20240312 | 130000 | 9728142100 | 21600 | 21600 | 21600 | 21550 | 398 |
| 435 | 20240312 | 125900 | 9719559450 | 21600 | 21600 | 21600 | 21600 | 53 |
| 436 | 20240312 | 125800 | 9718414650 | 21550 | 21550 | 21600 | 21550 | 432 |
| 437 | 20240312 | 125700 | 9709100050 | 21550 | 21550 | 21600 | 21550 | 499 |
| 438 | 20240312 | 125600 | 9698327100 | 21600 | 21600 | 21600 | 21600 | 374 |
| 439 | 20240312 | 125500 | 9690248700 | 21600 | 21550 | 21600 | 21550 | 197 |
| 440 | 20240312 | 125400 | 9685997900 | 21550 | 21600 | 21600 | 21550 | 32 |
| 441 | 20240312 | 125300 | 9685307300 | 21600 | 21600 | 21600 | 21550 | 243 |
| 442 | 20240312 | 125200 | 9680059500 | 21600 | 21600 | 21650 | 21600 | 217 |
| 443 | 20240312 | 125100 | 9675372250 | 21550 | 21600 | 21600 | 21550 | 235 |
| 444 | 20240312 | 125000 | 9670306250 | 21600 | 21650 | 21650 | 21600 | 141 |
| 445 | 20240312 | 124900 | 9667259550 | 21650 | 21600 | 21650 | 21600 | 1109 |
| 446 | 20240312 | 124800 | 9643303850 | 21600 | 21650 | 21650 | 21600 | 270 |
| 447 | 20240312 | 124700 | 9637471750 | 21650 | 21600 | 21650 | 21550 | 1010 |
| 448 | 20240312 | 124600 | 9615702050 | 21550 | 21550 | 21650 | 21550 | 565 |
| 449 | 20240312 | 124500 | 9603512450 | 21550 | 21550 | 21600 | 21550 | 308 |
| 450 | 20240312 | 124400 | 9596875000 | 21550 | 21600 | 21600 | 21550 | 70 |
| 451 | 20240312 | 124300 | 9595364350 | 21600 | 21550 | 21650 | 21550 | 1249 |
| 452 | 20240312 | 124200 | 9568420150 | 21550 | 21650 | 21650 | 21550 | 348 |
| 453 | 20240312 | 124100 | 9560909900 | 21600 | 21650 | 21650 | 21600 | 1098 |
| 454 | 20240312 | 124000 | 9537191100 | 21600 | 21650 | 21650 | 21600 | 311 |
| 455 | 20240312 | 123900 | 9530465950 | 21650 | 21650 | 21650 | 21550 | 88 |
| 456 | 20240312 | 123800 | 9528567500 | 21600 | 21550 | 21650 | 21550 | 872 |
| 457 | 20240312 | 123700 | 9509762750 | 21550 | 21650 | 21650 | 21550 | 86 |
| 458 | 20240312 | 123600 | 9507907900 | 21650 | 21600 | 21650 | 21600 | 149 |
| 459 | 20240312 | 123500 | 9504686950 | 21650 | 21550 | 21650 | 21550 | 1023 |
| 460 | 20240312 | 123400 | 9482633350 | 21650 | 21600 | 21650 | 21550 | 1941 |
| 461 | 20240312 | 123300 | 9440794800 | 21600 | 21600 | 21600 | 21550 | 1327 |
| 462 | 20240312 | 123200 | 9412180350 | 21600 | 21650 | 21650 | 21600 | 1629 |
| 463 | 20240312 | 123100 | 9376972650 | 21600 | 21650 | 21650 | 21600 | 660 |
| 464 | 20240312 | 123000 | 9362701100 | 21650 | 21600 | 21650 | 21600 | 396 |
| 465 | 20240312 | 122900 | 9354145600 | 21600 | 21600 | 21600 | 21550 | 408 |
| 466 | 20240312 | 122800 | 9345337800 | 21600 | 21550 | 21650 | 21550 | 2678 |
| 467 | 20240312 | 122700 | 9287511100 | 21550 | 21650 | 21650 | 21550 | 206 |
| 468 | 20240312 | 122600 | 9283060450 | 21650 | 21650 | 21650 | 21550 | 4515 |
| 469 | 20240312 | 122500 | 9185560000 | 21600 | 21650 | 21650 | 21600 | 1015 |
| 470 | 20240312 | 122400 | 9163631900 | 21650 | 21650 | 21650 | 21600 | 16 |
| 471 | 20240312 | 122300 | 9163285600 | 21650 | 21650 | 21650 | 21600 | 590 |
| 472 | 20240312 | 122200 | 9150515800 | 21650 | 21600 | 21650 | 21600 | 145 |
| 473 | 20240312 | 122100 | 9147378100 | 21650 | 21650 | 21650 | 21600 | 841 |
| 474 | 20240312 | 122000 | 9129200550 | 21600 | 21650 | 21650 | 21600 | 256 |
| 475 | 20240312 | 121900 | 9123669200 | 21650 | 21600 | 21650 | 21600 | 492 |
| 476 | 20240312 | 121800 | 9113038000 | 21600 | 21700 | 21700 | 21600 | 1998 |
| 477 | 20240312 | 121700 | 9069863100 | 21700 | 21650 | 21700 | 21600 | 1856 |
| 478 | 20240312 | 121600 | 9029680250 | 21650 | 21650 | 21700 | 21600 | 866 |
| 479 | 20240312 | 121500 | 9010938000 | 21650 | 21700 | 21700 | 21600 | 4171 |
| 480 | 20240312 | 121400 | 8920661200 | 21700 | 21700 | 21700 | 21650 | 819 |
| 481 | 20240312 | 121300 | 8902892450 | 21700 | 21700 | 21700 | 21700 | 325 |
| 482 | 20240312 | 121200 | 8895839950 | 21700 | 21700 | 21700 | 21700 | 235 |
| 483 | 20240312 | 121100 | 8890740450 | 21650 | 21650 | 21700 | 21650 | 54 |
| 484 | 20240312 | 121000 | 8889570050 | 21700 | 21700 | 21700 | 21650 | 430 |
| 485 | 20240312 | 120900 | 8880253900 | 21700 | 21600 | 21700 | 21600 | 59 |
| 486 | 20240312 | 120800 | 8878974800 | 21600 | 21700 | 21700 | 21600 | 1041 |
| 487 | 20240312 | 120700 | 8856440000 | 21700 | 21700 | 21700 | 21650 | 65 |
| 488 | 20240312 | 120600 | 8855030800 | 21700 | 21650 | 21700 | 21600 | 968 |
| 489 | 20240312 | 120500 | 8834074200 | 21600 | 21650 | 21650 | 21600 | 379 |
| 490 | 20240312 | 120400 | 8825878600 | 21650 | 21650 | 21700 | 21600 | 781 |
| 491 | 20240312 | 120300 | 8808983000 | 21650 | 21800 | 21800 | 21650 | 17552 |
| 492 | 20240312 | 120200 | 8427748400 | 21800 | 21850 | 21850 | 21800 | 717 |
| 493 | 20240312 | 120100 | 8412116700 | 21850 | 21850 | 21850 | 21800 | 259 |
| 494 | 20240312 | 120000 | 8406463200 | 21800 | 21850 | 21850 | 21800 | 551 |
| 495 | 20240312 | 115900 | 8394436100 | 21850 | 21800 | 21850 | 21800 | 314 |
| 496 | 20240312 | 115800 | 8387578300 | 21850 | 21850 | 21850 | 21800 | 466 |
| 497 | 20240312 | 115700 | 8377409600 | 21850 | 21800 | 21850 | 21800 | 1728 |
| 498 | 20240312 | 115600 | 8339722500 | 21850 | 21850 | 21850 | 21800 | 783 |
| 499 | 20240312 | 115500 | 8322639000 | 21850 | 21900 | 21900 | 21800 | 2601 |
| 500 | 20240312 | 115400 | 8265869350 | 21850 | 21850 | 21850 | 21850 | 202 |
| 501 | 20240312 | 115300 | 8261455650 | 21900 | 21900 | 21900 | 21900 | 136 |
| 502 | 20240312 | 115200 | 8258477250 | 21900 | 21950 | 21950 | 21900 | 2577 |
| 503 | 20240312 | 115100 | 8201940350 | 21950 | 21950 | 21950 | 21850 | 18 |
| 504 | 20240312 | 115000 | 8201546150 | 21950 | 21900 | 21950 | 21900 | 735 |
| 505 | 20240312 | 114900 | 8185448900 | 21900 | 21900 | 21900 | 21900 | 262 |
| 506 | 20240312 | 114800 | 8179711100 | 21900 | 21900 | 21900 | 21850 | 1588 |
| 507 | 20240312 | 114700 | 8144998250 | 21900 | 21900 | 21950 | 21900 | 162 |
| 508 | 20240312 | 114600 | 8141450400 | 21950 | 21950 | 21950 | 21900 | 164 |
| 509 | 20240312 | 114500 | 8137858100 | 21950 | 21900 | 21950 | 21900 | 439 |
| 510 | 20240312 | 114400 | 8128243200 | 21950 | 21900 | 21950 | 21900 | 411 |
| 511 | 20240312 | 114300 | 8119241350 | 21900 | 21950 | 21950 | 21900 | 397 |
| 512 | 20240312 | 114200 | 8110546500 | 21950 | 21950 | 21950 | 21950 | 25 |
| 513 | 20240312 | 114100 | 8109997750 | 21950 | 21950 | 21950 | 21900 | 760 |
| 514 | 20240312 | 114000 | 8093351500 | 21900 | 21900 | 21950 | 21900 | 177 |
| 515 | 20240312 | 113900 | 8089474700 | 21900 | 21950 | 22000 | 21900 | 2446 |
| 516 | 20240312 | 113800 | 8035837600 | 21950 | 22000 | 22000 | 21950 | 56 |
| 517 | 20240312 | 113700 | 8034607400 | 22000 | 22000 | 22000 | 21950 | 653 |
| 518 | 20240312 | 113600 | 8020258000 | 22000 | 21950 | 22050 | 21950 | 3102 |
| 519 | 20240312 | 113500 | 7952085750 | 21950 | 22000 | 22000 | 21950 | 552 |
| 520 | 20240312 | 113400 | 7939953250 | 21950 | 21950 | 22000 | 21950 | 171 |
| 521 | 20240312 | 113300 | 7936196550 | 21950 | 22000 | 22000 | 21950 | 5239 |
| 522 | 20240312 | 113200 | 7820970250 | 22000 | 22000 | 22000 | 21950 | 1158 |
| 523 | 20240312 | 113100 | 7795511600 | 22050 | 22050 | 22050 | 21950 | 2653 |
| 524 | 20240312 | 113000 | 7737063100 | 22050 | 22050 | 22100 | 22050 | 3601 |
| 525 | 20240312 | 112900 | 7657650150 | 22100 | 22050 | 22100 | 22000 | 4288 |
| 526 | 20240312 | 112800 | 7562954800 | 22000 | 22100 | 22100 | 22000 | 1185 |
| 527 | 20240312 | 112700 | 7536827850 | 22100 | 22050 | 22150 | 22000 | 9080 |
| 528 | 20240312 | 112600 | 7336239850 | 22100 | 22100 | 22100 | 22050 | 6418 |
| 529 | 20240312 | 112500 | 7194409950 | 22100 | 22100 | 22100 | 22050 | 2016 |
| 530 | 20240312 | 112400 | 7149901450 | 22100 | 22100 | 22100 | 22050 | 2449 |
| 531 | 20240312 | 112300 | 7095860400 | 22100 | 22100 | 22100 | 22050 | 1996 |
| 532 | 20240312 | 112200 | 7051772900 | 22100 | 22050 | 22100 | 22000 | 11387 |
| 533 | 20240312 | 112100 | 6800584150 | 22050 | 22050 | 22050 | 22000 | 1625 |
| 534 | 20240312 | 112000 | 6764810950 | 22050 | 22050 | 22050 | 22000 | 177 |
| 535 | 20240312 | 111900 | 6760908600 | 22050 | 22000 | 22050 | 21950 | 368 |
| 536 | 20240312 | 111800 | 6752805750 | 22000 | 21950 | 22000 | 21950 | 6775 |
| 537 | 20240312 | 111700 | 6603760550 | 21950 | 22000 | 22000 | 21950 | 195 |
| 538 | 20240312 | 111600 | 6599474700 | 22000 | 21900 | 22000 | 21900 | 2828 |
| 539 | 20240312 | 111500 | 6537379150 | 21900 | 21900 | 21950 | 21900 | 1177 |
| 540 | 20240312 | 111400 | 6511597400 | 21950 | 21800 | 21950 | 21800 | 7447 |
| 541 | 20240312 | 111300 | 6348686600 | 21800 | 21750 | 21800 | 21750 | 1087 |
| 542 | 20240312 | 111200 | 6325021450 | 21750 | 21800 | 21800 | 21750 | 1615 |
| 543 | 20240312 | 111100 | 6289882850 | 21800 | 21750 | 21800 | 21750 | 1433 |
| 544 | 20240312 | 111000 | 6258705850 | 21750 | 21850 | 21850 | 21750 | 3434 |
| 545 | 20240312 | 110900 | 6183846950 | 21850 | 21900 | 21900 | 21850 | 336 |
| 546 | 20240312 | 110800 | 6176505050 | 21900 | 21850 | 21900 | 21850 | 60 |
| 547 | 20240312 | 110700 | 6175192900 | 21900 | 21900 | 21900 | 21800 | 303 |
| 548 | 20240312 | 110600 | 6168570300 | 21800 | 21850 | 21900 | 21800 | 1965 |
| 549 | 20240312 | 110500 | 6125697200 | 21800 | 21800 | 21850 | 21800 | 1851 |
| 550 | 20240312 | 110400 | 6085340200 | 21800 | 21900 | 21900 | 21800 | 304 |
| 551 | 20240312 | 110300 | 6078702800 | 21900 | 21850 | 21900 | 21850 | 571 |
| 552 | 20240312 | 110200 | 6066226150 | 21850 | 21850 | 21900 | 21850 | 1456 |
| 553 | 20240312 | 110100 | 6034412300 | 21850 | 21850 | 21900 | 21850 | 651 |
| 554 | 20240312 | 110000 | 6020187850 | 21900 | 21850 | 21900 | 21850 | 271 |
| 555 | 20240312 | 105900 | 6014266350 | 21850 | 21850 | 21900 | 21850 | 690 |
| 556 | 20240312 | 105800 | 5999174550 | 21850 | 21900 | 21900 | 21850 | 559 |
| 557 | 20240312 | 105700 | 5986955650 | 21900 | 21850 | 21900 | 21850 | 770 |
| 558 | 20240312 | 105600 | 5970119550 | 21900 | 21850 | 21900 | 21850 | 438 |
| 559 | 20240312 | 105500 | 5960533150 | 21900 | 21900 | 21900 | 21850 | 709 |
| 560 | 20240312 | 105400 | 5945011200 | 21900 | 21900 | 21950 | 21900 | 1971 |
| 561 | 20240312 | 105300 | 5901844000 | 21950 | 21900 | 21950 | 21900 | 323 |
| 562 | 20240312 | 105200 | 5894768200 | 21950 | 21900 | 21950 | 21850 | 1257 |
| 563 | 20240312 | 105100 | 5867252500 | 21950 | 21950 | 21950 | 21900 | 1650 |
| 564 | 20240312 | 105000 | 5831056550 | 21900 | 21950 | 21950 | 21900 | 1509 |
| 565 | 20240312 | 104900 | 5798003450 | 21950 | 21950 | 22000 | 21900 | 2932 |
| 566 | 20240312 | 104800 | 5733646300 | 21950 | 21900 | 21950 | 21900 | 879 |
| 567 | 20240312 | 104700 | 5714357900 | 21950 | 21950 | 21950 | 21900 | 902 |
| 568 | 20240312 | 104600 | 5694584100 | 21900 | 22050 | 22050 | 21900 | 3194 |
| 569 | 20240312 | 104500 | 5624434750 | 22000 | 22050 | 22050 | 22000 | 2091 |
| 570 | 20240312 | 104400 | 5578418850 | 22050 | 21950 | 22050 | 21950 | 3613 |
| 571 | 20240312 | 104300 | 5498908200 | 22000 | 21950 | 22000 | 21950 | 263 |
| 572 | 20240312 | 104200 | 5493132350 | 22000 | 22000 | 22000 | 21950 | 624 |
| 573 | 20240312 | 104100 | 5479410100 | 22000 | 22000 | 22000 | 21950 | 576 |
| 574 | 20240312 | 104000 | 5466738600 | 22000 | 21950 | 22000 | 21950 | 904 |
| 575 | 20240312 | 103900 | 5446861250 | 22000 | 22000 | 22000 | 21950 | 897 |
| 576 | 20240312 | 103800 | 5427135900 | 22000 | 22000 | 22050 | 21950 | 6432 |
| 577 | 20240312 | 103700 | 5285629850 | 22000 | 22000 | 22000 | 21900 | 1461 |
| 578 | 20240312 | 103600 | 5253494850 | 22000 | 21850 | 22000 | 21850 | 6734 |
| 579 | 20240312 | 103500 | 5105895550 | 21900 | 21850 | 21900 | 21850 | 174 |
| 580 | 20240312 | 103400 | 5102090800 | 21900 | 21850 | 21900 | 21850 | 398 |
| 581 | 20240312 | 103300 | 5093393900 | 21850 | 21850 | 21900 | 21850 | 313 |
| 582 | 20240312 | 103200 | 5086554000 | 21900 | 21900 | 21900 | 21850 | 416 |
| 583 | 20240312 | 103100 | 5077456250 | 21900 | 21900 | 21900 | 21850 | 744 |
| 584 | 20240312 | 103000 | 5061167500 | 21900 | 21900 | 21900 | 21850 | 85 |
| 585 | 20240312 | 102900 | 5059306150 | 21900 | 21850 | 21900 | 21850 | 218 |
| 586 | 20240312 | 102800 | 5054542750 | 21850 | 21850 | 21850 | 21850 | 106 |
| 587 | 20240312 | 102700 | 5052226650 | 21850 | 21900 | 21900 | 21800 | 132 |
| 588 | 20240312 | 102600 | 5049338300 | 21900 | 21900 | 21900 | 21850 | 1275 |
| 589 | 20240312 | 102500 | 5021479350 | 21850 | 21900 | 21900 | 21850 | 135 |
| 590 | 20240312 | 102400 | 5018528400 | 21850 | 21900 | 21900 | 21850 | 1073 |
| 591 | 20240312 | 102300 | 4995057150 | 21900 | 21850 | 21900 | 21850 | 1072 |
| 592 | 20240312 | 102200 | 4971602550 | 21850 | 21900 | 21900 | 21850 | 74 |
| 593 | 20240312 | 102100 | 4969983000 | 21900 | 21900 | 21900 | 21850 | 273 |
| 594 | 20240312 | 102000 | 4964004800 | 21900 | 21900 | 21950 | 21850 | 1499 |
| 595 | 20240312 | 101900 | 4931176700 | 21900 | 21900 | 21950 | 21900 | 869 |
| 596 | 20240312 | 101800 | 4912145550 | 21900 | 21900 | 21900 | 21850 | 1141 |
| 597 | 20240312 | 101700 | 4887158600 | 21850 | 21800 | 21900 | 21800 | 542 |
| 598 | 20240312 | 101600 | 4875296700 | 21900 | 21800 | 21900 | 21800 | 1146 |
| 599 | 20240312 | 101500 | 4850271850 | 21850 | 21800 | 21850 | 21800 | 265 |
| 600 | 20240312 | 101400 | 4844490150 | 21850 | 21850 | 21850 | 21800 | 1219 |
| 601 | 20240312 | 101300 | 4817901400 | 21800 | 21850 | 21850 | 21800 | 1739 |
| 602 | 20240312 | 101200 | 4779981950 | 21850 | 21800 | 21900 | 21800 | 1399 |
| 603 | 20240312 | 101100 | 4749432700 | 21800 | 21850 | 21850 | 21800 | 490 |
| 604 | 20240312 | 101000 | 4738745400 | 21850 | 21850 | 21850 | 21800 | 1185 |
| 605 | 20240312 | 100900 | 4712867800 | 21850 | 21800 | 21850 | 21800 | 676 |
| 606 | 20240312 | 100800 | 4698125750 | 21850 | 21850 | 21900 | 21800 | 484 |
| 607 | 20240312 | 100700 | 4687553300 | 21900 | 21900 | 21950 | 21850 | 4646 |
| 608 | 20240312 | 100600 | 4585909500 | 21950 | 22000 | 22000 | 21900 | 1246 |
| 609 | 20240312 | 100500 | 4558555800 | 22000 | 21950 | 22000 | 21900 | 3315 |
| 610 | 20240312 | 100400 | 4485743500 | 21950 | 21950 | 22000 | 21900 | 1706 |
| 611 | 20240312 | 100300 | 4448260400 | 21950 | 22050 | 22050 | 21900 | 4025 |
| 612 | 20240312 | 100200 | 4359752900 | 22050 | 22000 | 22050 | 21950 | 5567 |
| 613 | 20240312 | 100100 | 4237176750 | 22000 | 22000 | 22000 | 21950 | 6631 |
| 614 | 20240312 | 100000 | 4091322700 | 22000 | 21800 | 22000 | 21800 | 13634 |
| 615 | 20240312 | 095900 | 3792225800 | 21800 | 21750 | 21850 | 21700 | 4457 |
| 616 | 20240312 | 095800 | 3695183650 | 21800 | 21800 | 21850 | 21750 | 4161 |
| 617 | 20240312 | 095700 | 3604596300 | 21850 | 21850 | 21900 | 21800 | 600 |
| 618 | 20240312 | 095600 | 3591486600 | 21850 | 21850 | 21900 | 21800 | 1547 |
| 619 | 20240312 | 095500 | 3557686800 | 21850 | 21900 | 21900 | 21850 | 296 |
| 620 | 20240312 | 095400 | 3551208200 | 21900 | 21900 | 21900 | 21850 | 993 |
| 621 | 20240312 | 095300 | 3529479150 | 21900 | 21850 | 21900 | 21850 | 2960 |
| 622 | 20240312 | 095200 | 3464727700 | 21850 | 21800 | 21850 | 21800 | 1587 |
| 623 | 20240312 | 095100 | 3430110050 | 21850 | 21900 | 21950 | 21800 | 13705 |
| 624 | 20240312 | 095000 | 3130415950 | 21900 | 21800 | 21900 | 21800 | 5513 |
| 625 | 20240312 | 094900 | 3009939200 | 21750 | 21700 | 21800 | 21650 | 2167 |
| 626 | 20240312 | 094800 | 2962837550 | 21700 | 21650 | 21750 | 21650 | 294 |
| 627 | 20240312 | 094700 | 2956463750 | 21750 | 21750 | 21750 | 21650 | 1828 |
| 628 | 20240312 | 094600 | 2916803900 | 21750 | 21750 | 21750 | 21700 | 207 |
| 629 | 20240312 | 094500 | 2912302950 | 21750 | 21700 | 21800 | 21700 | 1385 |
| 630 | 20240312 | 094400 | 2882216750 | 21700 | 21750 | 21800 | 21700 | 5386 |
| 631 | 20240312 | 094300 | 2765111900 | 21800 | 21850 | 21850 | 21750 | 1635 |
| 632 | 20240312 | 094200 | 2729453150 | 21800 | 21800 | 21850 | 21750 | 4338 |
| 633 | 20240312 | 094100 | 2634893800 | 21800 | 21750 | 21800 | 21700 | 1818 |
| 634 | 20240312 | 094000 | 2595354500 | 21700 | 21700 | 21750 | 21650 | 5141 |
| 635 | 20240312 | 093900 | 2483799500 | 21700 | 21700 | 21700 | 21650 | 681 |
| 636 | 20240312 | 093800 | 2469055600 | 21700 | 21700 | 21700 | 21650 | 299 |
| 637 | 20240312 | 093700 | 2462580100 | 21700 | 21700 | 21750 | 21650 | 1623 |
| 638 | 20240312 | 093600 | 2427315000 | 21650 | 21700 | 21700 | 21650 | 211 |
| 639 | 20240312 | 093500 | 2422744950 | 21650 | 21650 | 21700 | 21650 | 795 |
| 640 | 20240312 | 093400 | 2405533150 | 21700 | 21700 | 21750 | 21650 | 2241 |
| 641 | 20240312 | 093300 | 2356962400 | 21700 | 21700 | 21750 | 21650 | 1469 |
| 642 | 20240312 | 093200 | 2325091450 | 21750 | 21700 | 21800 | 21650 | 6292 |
| 643 | 20240312 | 093100 | 2188444700 | 21700 | 21700 | 21700 | 21600 | 930 |
| 644 | 20240312 | 093000 | 2168304250 | 21700 | 21700 | 21700 | 21650 | 1326 |
| 645 | 20240312 | 092900 | 2139546500 | 21700 | 21550 | 21700 | 21500 | 3688 |
| 646 | 20240312 | 092800 | 2059808500 | 21550 | 21600 | 21600 | 21500 | 1994 |
| 647 | 20240312 | 092700 | 2016843050 | 21600 | 21600 | 21650 | 21550 | 772 |
| 648 | 20240312 | 092600 | 2000172650 | 21600 | 21550 | 21650 | 21550 | 713 |
| 649 | 20240312 | 092500 | 1984772250 | 21600 | 21600 | 21650 | 21550 | 905 |
| 650 | 20240312 | 092400 | 1965240400 | 21600 | 21650 | 21650 | 21550 | 1190 |
| 651 | 20240312 | 092300 | 1939522300 | 21600 | 21600 | 21650 | 21600 | 916 |
| 652 | 20240312 | 092200 | 1919735950 | 21650 | 21600 | 21650 | 21600 | 722 |
| 653 | 20240312 | 092100 | 1904140150 | 21650 | 21600 | 21650 | 21600 | 907 |
| 654 | 20240312 | 092000 | 1884548000 | 21600 | 21650 | 21650 | 21600 | 406 |
| 655 | 20240312 | 091900 | 1875772200 | 21650 | 21650 | 21700 | 21600 | 4327 |
| 656 | 20240312 | 091800 | 1782068250 | 21650 | 21500 | 21700 | 21500 | 4601 |
| 657 | 20240312 | 091700 | 1682546400 | 21500 | 21400 | 21650 | 21400 | 6454 |
| 658 | 20240312 | 091600 | 1543617850 | 21450 | 21450 | 21450 | 21450 | 1293 |
| 659 | 20240312 | 091500 | 1515883000 | 21450 | 21400 | 21500 | 21400 | 453 |
| 660 | 20240312 | 091400 | 1506157150 | 21500 | 21450 | 21550 | 21350 | 3373 |
| 661 | 20240312 | 091300 | 1433767000 | 21500 | 21500 | 21500 | 21400 | 845 |
| 662 | 20240312 | 091200 | 1415614300 | 21550 | 21300 | 21550 | 21300 | 7622 |
| 663 | 20240312 | 091100 | 1252275150 | 21350 | 21350 | 21350 | 21300 | 1074 |
| 664 | 20240312 | 091000 | 1229373300 | 21300 | 21400 | 21400 | 21300 | 1166 |
| 665 | 20240312 | 090900 | 1204482300 | 21400 | 21150 | 21400 | 21100 | 7420 |
| 666 | 20240312 | 090800 | 1046881750 | 21200 | 21200 | 21250 | 21150 | 3075 |
| 667 | 20240312 | 090700 | 981718100 | 21200 | 21250 | 21300 | 21200 | 4104 |
| 668 | 20240312 | 090600 | 894657700 | 21250 | 21400 | 21500 | 21250 | 2938 |
| 669 | 20240312 | 090500 | 831992650 | 21450 | 21350 | 21500 | 21300 | 2892 |
| 670 | 20240312 | 090400 | 770224150 | 21350 | 21550 | 21550 | 21350 | 4801 |
| 671 | 20240312 | 090300 | 667012700 | 21600 | 21700 | 21700 | 21550 | 3676 |
| 672 | 20240312 | 090200 | 587576500 | 21750 | 21650 | 21950 | 21550 | 13872 |
| 673 | 20240312 | 090100 | 284890250 | 21550 | 21450 | 21750 | 21450 | 4150 |
| 674 | 20240312 | 090000 | 195298750 | 21450 | 21700 | 21750 | 21450 | 8970 |