36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 201500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 3 | 20240313 | 201400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20240313 | 201300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20240313 | 201200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20240313 | 201100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20240313 | 201000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20240313 | 200900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20240313 | 200800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20240313 | 200700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20240313 | 200600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20240313 | 200500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20240313 | 200400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20240313 | 200300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20240313 | 200200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20240313 | 200100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20240313 | 200000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20240313 | 195900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20240313 | 195800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20240313 | 195700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20240313 | 195600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20240313 | 195500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20240313 | 195400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20240313 | 195300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20240313 | 195200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20240313 | 195100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20240313 | 195000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20240313 | 194900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20240313 | 194800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20240313 | 194700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20240313 | 194600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20240313 | 194500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 33 | 20240313 | 194400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20240313 | 194300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20240313 | 194200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20240313 | 194100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20240313 | 194000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20240313 | 193900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20240313 | 193800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20240313 | 193700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20240313 | 193600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20240313 | 193500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20240313 | 193400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20240313 | 193300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20240313 | 193200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20240313 | 193100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20240313 | 193000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20240313 | 192900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20240313 | 192800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20240313 | 192700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20240313 | 192600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20240313 | 192500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20240313 | 192400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20240313 | 192300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20240313 | 192200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20240313 | 192100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20240313 | 192000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20240313 | 191900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20240313 | 191800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20240313 | 191700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20240313 | 191600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20240313 | 191500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 63 | 20240313 | 191400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20240313 | 191300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20240313 | 191200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20240313 | 191100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20240313 | 191000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20240313 | 190900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20240313 | 190800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20240313 | 190700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20240313 | 190600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20240313 | 190500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20240313 | 190400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20240313 | 190300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20240313 | 190200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20240313 | 190100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20240313 | 190000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20240313 | 185900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20240313 | 185800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20240313 | 185700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20240313 | 185600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20240313 | 185500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20240313 | 185400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20240313 | 185300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20240313 | 185200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20240313 | 185100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20240313 | 185000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20240313 | 184900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20240313 | 184800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20240313 | 184700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20240313 | 184600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20240313 | 184500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 93 | 20240313 | 184400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20240313 | 184300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20240313 | 184200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20240313 | 184100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20240313 | 184000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20240313 | 183900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20240313 | 183800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20240313 | 183700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20240313 | 183600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20240313 | 183500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20240313 | 183400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20240313 | 183300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20240313 | 183200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20240313 | 183100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20240313 | 183000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20240313 | 182900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20240313 | 182800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20240313 | 182700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20240313 | 182600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20240313 | 182500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20240313 | 182400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20240313 | 182300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20240313 | 182200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20240313 | 182100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20240313 | 182000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20240313 | 181900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20240313 | 181800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20240313 | 181700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20240313 | 181600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20240313 | 181500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 123 | 20240313 | 181400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20240313 | 181300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20240313 | 181200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20240313 | 181100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20240313 | 181000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20240313 | 180900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20240313 | 180800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20240313 | 180700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20240313 | 180600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20240313 | 180500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20240313 | 180400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20240313 | 180300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20240313 | 180200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20240313 | 180100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20240313 | 180000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20240313 | 175900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20240313 | 175800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20240313 | 175700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20240313 | 175600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20240313 | 175500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20240313 | 175400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20240313 | 175300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20240313 | 175200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20240313 | 175100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20240313 | 175000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20240313 | 174900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20240313 | 174800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20240313 | 174700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20240313 | 174600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20240313 | 174500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 153 | 20240313 | 174400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20240313 | 174300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20240313 | 174200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20240313 | 174100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20240313 | 174000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20240313 | 173900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20240313 | 173800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20240313 | 173700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20240313 | 173600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20240313 | 173500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20240313 | 173400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20240313 | 173300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20240313 | 173200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20240313 | 173100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20240313 | 173000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20240313 | 172900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20240313 | 172800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20240313 | 172700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20240313 | 172600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20240313 | 172500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20240313 | 172400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20240313 | 172300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20240313 | 172200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20240313 | 172100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20240313 | 172000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20240313 | 171900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20240313 | 171800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20240313 | 171700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20240313 | 171600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20240313 | 171500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 183 | 20240313 | 171400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20240313 | 171300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20240313 | 171200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20240313 | 171100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20240313 | 171000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20240313 | 170900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20240313 | 170800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20240313 | 170700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20240313 | 170600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20240313 | 170500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20240313 | 170400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20240313 | 170300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20240313 | 170200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20240313 | 170100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20240313 | 170000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20240313 | 165900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20240313 | 165800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20240313 | 165700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20240313 | 165600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20240313 | 165500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20240313 | 165400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20240313 | 165300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20240313 | 165200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20240313 | 165100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20240313 | 165000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20240313 | 164900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20240313 | 164800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20240313 | 164700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20240313 | 164600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20240313 | 164500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 213 | 20240313 | 164400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20240313 | 164300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20240313 | 164200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20240313 | 164100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20240313 | 164000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20240313 | 163900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20240313 | 163800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20240313 | 163700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20240313 | 163600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20240313 | 163500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20240313 | 163400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20240313 | 163300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20240313 | 163200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20240313 | 163100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20240313 | 163000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20240313 | 162900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20240313 | 162800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20240313 | 162700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20240313 | 162600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20240313 | 162500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20240313 | 162400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20240313 | 162300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20240313 | 162200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20240313 | 162100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20240313 | 162000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20240313 | 161900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20240313 | 161800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20240313 | 161700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20240313 | 161600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20240313 | 161500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 243 | 20240313 | 161400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20240313 | 161300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20240313 | 161200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20240313 | 161100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20240313 | 161000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20240313 | 160900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20240313 | 160800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20240313 | 160700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20240313 | 160600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20240313 | 160500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20240313 | 160400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20240313 | 160300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20240313 | 160200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20240313 | 160100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20240313 | 160000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20240313 | 155900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20240313 | 155800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20240313 | 155700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20240313 | 155600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20240313 | 155500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20240313 | 155400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20240313 | 155300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20240313 | 155200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20240313 | 155100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20240313 | 155000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20240313 | 154900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20240313 | 154800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20240313 | 154700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20240313 | 154600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20240313 | 154500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 273 | 20240313 | 154400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20240313 | 154300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20240313 | 154200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20240313 | 154100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20240313 | 154000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20240313 | 153900 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20240313 | 153800 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20240313 | 153700 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20240313 | 153600 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20240313 | 153500 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20240313 | 153400 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20240313 | 153300 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20240313 | 153200 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20240313 | 153100 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20240313 | 153000 | 9847049500 | 21950 | 21950 | 21950 | 21950 | 10634 |
| 288 | 20240313 | 152900 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20240313 | 152800 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20240313 | 152700 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20240313 | 152600 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20240313 | 152500 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20240313 | 152400 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20240313 | 152300 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20240313 | 152200 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20240313 | 152100 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20240313 | 152000 | 9613633200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20240313 | 151900 | 9613633200 | 21800 | 21850 | 21900 | 21800 | 1615 |
| 299 | 20240313 | 151800 | 9578348850 | 21850 | 21850 | 21850 | 21850 | 91 |
| 300 | 20240313 | 151700 | 9576360500 | 21850 | 21850 | 21900 | 21850 | 221 |
| 301 | 20240313 | 151600 | 9571530500 | 21850 | 21850 | 21850 | 21850 | 71 |
| 302 | 20240313 | 151500 | 9569979150 | 21850 | 21900 | 21900 | 21850 | 614 |
| 303 | 20240313 | 151400 | 9556554850 | 21850 | 21900 | 21900 | 21850 | 4695 |
| 304 | 20240313 | 151300 | 9453773100 | 21900 | 21900 | 21950 | 21900 | 63 |
| 305 | 20240313 | 151200 | 9452392100 | 21950 | 21900 | 22000 | 21900 | 265 |
| 306 | 20240313 | 151100 | 9446574000 | 21950 | 21950 | 21950 | 21900 | 1294 |
| 307 | 20240313 | 151000 | 9418178400 | 21950 | 21950 | 21950 | 21900 | 2345 |
| 308 | 20240313 | 150900 | 9366714150 | 21950 | 21900 | 21950 | 21900 | 427 |
| 309 | 20240313 | 150800 | 9357346500 | 21950 | 21950 | 21950 | 21900 | 613 |
| 310 | 20240313 | 150700 | 9343918700 | 21950 | 21950 | 22000 | 21950 | 890 |
| 311 | 20240313 | 150600 | 9324382950 | 21950 | 21950 | 22000 | 21950 | 1381 |
| 312 | 20240313 | 150500 | 9294067250 | 22000 | 21950 | 22000 | 21950 | 1825 |
| 313 | 20240313 | 150400 | 9254004900 | 21950 | 21900 | 21950 | 21900 | 4578 |
| 314 | 20240313 | 150300 | 9153518000 | 21900 | 21900 | 21950 | 21900 | 447 |
| 315 | 20240313 | 150200 | 9143728050 | 21950 | 21900 | 21950 | 21900 | 223 |
| 316 | 20240313 | 150100 | 9138843750 | 21900 | 21900 | 21900 | 21900 | 1322 |
| 317 | 20240313 | 150000 | 9109891950 | 21900 | 21900 | 21900 | 21850 | 725 |
| 318 | 20240313 | 145900 | 9094020000 | 21900 | 21900 | 21900 | 21900 | 597 |
| 319 | 20240313 | 145800 | 9080945700 | 21850 | 21850 | 21900 | 21850 | 541 |
| 320 | 20240313 | 145700 | 9069114000 | 21900 | 21900 | 21900 | 21900 | 44 |
| 321 | 20240313 | 145600 | 9068150400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 322 | 20240313 | 145500 | 9068128500 | 21900 | 21850 | 21900 | 21850 | 130 |
| 323 | 20240313 | 145400 | 9065287000 | 21900 | 21850 | 21900 | 21850 | 451 |
| 324 | 20240313 | 145300 | 9055410150 | 21900 | 21800 | 21900 | 21800 | 864 |
| 325 | 20240313 | 145200 | 9036509550 | 21800 | 21800 | 21800 | 21800 | 100 |
| 326 | 20240313 | 145100 | 9034329550 | 21800 | 21800 | 21850 | 21800 | 761 |
| 327 | 20240313 | 145000 | 9017715500 | 21850 | 21900 | 21900 | 21800 | 306 |
| 328 | 20240313 | 144900 | 9011030850 | 21900 | 21900 | 21900 | 21900 | 1 |
| 329 | 20240313 | 144800 | 9011008950 | 21800 | 21900 | 21900 | 21800 | 282 |
| 330 | 20240313 | 144700 | 9004857850 | 21900 | 21850 | 21900 | 21850 | 687 |
| 331 | 20240313 | 144600 | 8989842250 | 21900 | 21800 | 21900 | 21800 | 5004 |
| 332 | 20240313 | 144500 | 8880355050 | 21800 | 21850 | 21850 | 21800 | 210 |
| 333 | 20240313 | 144400 | 8875776550 | 21800 | 21800 | 21800 | 21800 | 248 |
| 334 | 20240313 | 144300 | 8870370150 | 21800 | 21850 | 21850 | 21800 | 575 |
| 335 | 20240313 | 144200 | 8857835100 | 21850 | 21850 | 21850 | 21800 | 264 |
| 336 | 20240313 | 144100 | 8852075000 | 21850 | 21850 | 21850 | 21850 | 682 |
| 337 | 20240313 | 144000 | 8837173300 | 21800 | 21800 | 21800 | 21800 | 4 |
| 338 | 20240313 | 143900 | 8837086100 | 21800 | 21850 | 21850 | 21800 | 627 |
| 339 | 20240313 | 143800 | 8823417200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 340 | 20240313 | 143700 | 8823417200 | 21850 | 21850 | 21850 | 21850 | 93 |
| 341 | 20240313 | 143600 | 8821385150 | 21850 | 21850 | 21850 | 21850 | 74 |
| 342 | 20240313 | 143500 | 8819768250 | 21850 | 21850 | 21850 | 21850 | 358 |
| 343 | 20240313 | 143400 | 8811945950 | 21850 | 21850 | 21850 | 21800 | 2009 |
| 344 | 20240313 | 143300 | 8768059350 | 21850 | 21850 | 21850 | 21850 | 0 |
| 345 | 20240313 | 143200 | 8768059350 | 21850 | 21800 | 21850 | 21800 | 128 |
| 346 | 20240313 | 143100 | 8765268700 | 21850 | 21800 | 21850 | 21800 | 422 |
| 347 | 20240313 | 143000 | 8756068200 | 21800 | 21800 | 21800 | 21800 | 461 |
| 348 | 20240313 | 142900 | 8746018400 | 21750 | 21800 | 21800 | 21750 | 550 |
| 349 | 20240313 | 142800 | 8734040650 | 21750 | 21750 | 21750 | 21750 | 173 |
| 350 | 20240313 | 142700 | 8730277900 | 21750 | 21800 | 21850 | 21750 | 158 |
| 351 | 20240313 | 142600 | 8726837900 | 21750 | 21800 | 21800 | 21750 | 1459 |
| 352 | 20240313 | 142500 | 8695069900 | 21800 | 21800 | 21800 | 21800 | 20 |
| 353 | 20240313 | 142400 | 8694633900 | 21800 | 21800 | 21850 | 21800 | 172 |
| 354 | 20240313 | 142300 | 8690884250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 355 | 20240313 | 142200 | 8690884250 | 21800 | 21800 | 21800 | 21800 | 380 |
| 356 | 20240313 | 142100 | 8682600250 | 21800 | 21800 | 21800 | 21800 | 160 |
| 357 | 20240313 | 142000 | 8679112250 | 21800 | 21850 | 21850 | 21800 | 278 |
| 358 | 20240313 | 141900 | 8673051300 | 21850 | 21800 | 21850 | 21800 | 195 |
| 359 | 20240313 | 141800 | 8668799800 | 21800 | 21800 | 21800 | 21800 | 548 |
| 360 | 20240313 | 141700 | 8656853400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 361 | 20240313 | 141600 | 8656853400 | 21800 | 21800 | 21800 | 21800 | 180 |
| 362 | 20240313 | 141500 | 8652929400 | 21850 | 21850 | 21850 | 21850 | 5 |
| 363 | 20240313 | 141400 | 8652820150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 364 | 20240313 | 141300 | 8652820150 | 21800 | 21800 | 21800 | 21800 | 156 |
| 365 | 20240313 | 141200 | 8649419350 | 21850 | 21800 | 21850 | 21800 | 249 |
| 366 | 20240313 | 141100 | 8643979650 | 21850 | 21850 | 21850 | 21800 | 111 |
| 367 | 20240313 | 141000 | 8641554550 | 21750 | 21800 | 21800 | 21750 | 121 |
| 368 | 20240313 | 140900 | 8638918100 | 21800 | 21800 | 21800 | 21800 | 56 |
| 369 | 20240313 | 140800 | 8637697300 | 21800 | 21800 | 21800 | 21800 | 584 |
| 370 | 20240313 | 140700 | 8624966100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 371 | 20240313 | 140600 | 8624966100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 372 | 20240313 | 140500 | 8624966100 | 21750 | 21750 | 21750 | 21750 | 150 |
| 373 | 20240313 | 140400 | 8621703600 | 21750 | 21750 | 21750 | 21750 | 66 |
| 374 | 20240313 | 140300 | 8620268100 | 21750 | 21750 | 21750 | 21750 | 79 |
| 375 | 20240313 | 140200 | 8618549850 | 21750 | 21750 | 21750 | 21750 | 912 |
| 376 | 20240313 | 140100 | 8598713850 | 21700 | 21700 | 21750 | 21700 | 836 |
| 377 | 20240313 | 140000 | 8580569050 | 21750 | 21700 | 21750 | 21700 | 206 |
| 378 | 20240313 | 135900 | 8576098600 | 21700 | 21750 | 21750 | 21700 | 90 |
| 379 | 20240313 | 135800 | 8574145350 | 21750 | 21750 | 21750 | 21750 | 77 |
| 380 | 20240313 | 135700 | 8572470600 | 21750 | 21750 | 21750 | 21750 | 311 |
| 381 | 20240313 | 135600 | 8565706350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 382 | 20240313 | 135500 | 8565706350 | 21750 | 21700 | 21750 | 21700 | 640 |
| 383 | 20240313 | 135400 | 8551793350 | 21800 | 21750 | 21800 | 21750 | 2 |
| 384 | 20240313 | 135300 | 8551749800 | 21750 | 21800 | 21800 | 21750 | 233 |
| 385 | 20240313 | 135200 | 8546678650 | 21750 | 21750 | 21750 | 21750 | 92 |
| 386 | 20240313 | 135100 | 8544677650 | 21750 | 21750 | 21750 | 21750 | 210 |
| 387 | 20240313 | 135000 | 8540110150 | 21800 | 21800 | 21800 | 21750 | 1125 |
| 388 | 20240313 | 134900 | 8515640600 | 21700 | 21750 | 21750 | 21600 | 3909 |
| 389 | 20240313 | 134800 | 8430862400 | 21750 | 21750 | 21750 | 21750 | 730 |
| 390 | 20240313 | 134700 | 8414984900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 391 | 20240313 | 134600 | 8414984900 | 21750 | 21750 | 21750 | 21750 | 143 |
| 392 | 20240313 | 134500 | 8411874650 | 21750 | 21750 | 21750 | 21750 | 80 |
| 393 | 20240313 | 134400 | 8410134650 | 21750 | 21800 | 21800 | 21550 | 6631 |
| 394 | 20240313 | 134300 | 8266379450 | 21750 | 21750 | 21800 | 21750 | 701 |
| 395 | 20240313 | 134200 | 8251106100 | 21750 | 21700 | 21800 | 21700 | 136 |
| 396 | 20240313 | 134100 | 8248150750 | 21700 | 21700 | 21750 | 21700 | 773 |
| 397 | 20240313 | 134000 | 8231351500 | 21700 | 21750 | 21750 | 21600 | 6014 |
| 398 | 20240313 | 133900 | 8101151300 | 21700 | 21800 | 21800 | 21600 | 6790 |
| 399 | 20240313 | 133800 | 7954013400 | 21800 | 21750 | 21800 | 21750 | 142 |
| 400 | 20240313 | 133700 | 7950923200 | 21750 | 21750 | 21750 | 21750 | 101 |
| 401 | 20240313 | 133600 | 7948726450 | 21800 | 21750 | 21800 | 21750 | 685 |
| 402 | 20240313 | 133500 | 7933827650 | 21800 | 21800 | 21800 | 21800 | 211 |
| 403 | 20240313 | 133400 | 7929227850 | 21750 | 21750 | 21800 | 21750 | 245 |
| 404 | 20240313 | 133300 | 7923898550 | 21700 | 21800 | 21800 | 21700 | 3106 |
| 405 | 20240313 | 133200 | 7856349150 | 21750 | 21800 | 21850 | 21750 | 3196 |
| 406 | 20240313 | 133100 | 7786677850 | 21750 | 21750 | 21800 | 21750 | 594 |
| 407 | 20240313 | 133000 | 7773741700 | 21750 | 21750 | 21750 | 21750 | 41 |
| 408 | 20240313 | 132900 | 7772849950 | 21750 | 21750 | 21750 | 21750 | 501 |
| 409 | 20240313 | 132800 | 7761953200 | 21750 | 21800 | 21800 | 21750 | 794 |
| 410 | 20240313 | 132700 | 7744646000 | 21800 | 21800 | 21800 | 21800 | 152 |
| 411 | 20240313 | 132600 | 7741332400 | 21800 | 21800 | 21850 | 21800 | 518 |
| 412 | 20240313 | 132500 | 7730039900 | 21800 | 21900 | 21900 | 21800 | 893 |
| 413 | 20240313 | 132400 | 7710562450 | 21850 | 21900 | 21900 | 21850 | 100 |
| 414 | 20240313 | 132300 | 7708374950 | 21900 | 21850 | 21900 | 21850 | 302 |
| 415 | 20240313 | 132200 | 7701772250 | 21900 | 21900 | 21900 | 21850 | 433 |
| 416 | 20240313 | 132100 | 7692307400 | 21850 | 21800 | 21850 | 21800 | 1152 |
| 417 | 20240313 | 132000 | 7667164700 | 21800 | 21800 | 21800 | 21800 | 1466 |
| 418 | 20240313 | 131900 | 7635205900 | 21800 | 21800 | 21800 | 21800 | 170 |
| 419 | 20240313 | 131800 | 7631499900 | 21950 | 21850 | 21950 | 21850 | 2430 |
| 420 | 20240313 | 131700 | 7578214650 | 21800 | 21850 | 21850 | 21800 | 1080 |
| 421 | 20240313 | 131600 | 7554669550 | 21800 | 21800 | 21800 | 21750 | 991 |
| 422 | 20240313 | 131500 | 7533076350 | 21850 | 21800 | 21850 | 21750 | 1173 |
| 423 | 20240313 | 131400 | 7507525800 | 21750 | 21800 | 21850 | 21750 | 219 |
| 424 | 20240313 | 131300 | 7502751400 | 21800 | 21850 | 21850 | 21800 | 1989 |
| 425 | 20240313 | 131200 | 7459359600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 426 | 20240313 | 131100 | 7459359600 | 21850 | 21850 | 21850 | 21850 | 1522 |
| 427 | 20240313 | 131000 | 7426103900 | 21900 | 21900 | 21900 | 21900 | 200 |
| 428 | 20240313 | 130900 | 7421723900 | 21900 | 21900 | 21900 | 21900 | 180 |
| 429 | 20240313 | 130800 | 7417781900 | 21850 | 21850 | 21900 | 21850 | 135 |
| 430 | 20240313 | 130700 | 7414831650 | 21850 | 21900 | 21900 | 21850 | 22 |
| 431 | 20240313 | 130600 | 7414350250 | 21850 | 21850 | 21850 | 21850 | 25 |
| 432 | 20240313 | 130500 | 7413804000 | 21850 | 21850 | 21850 | 21850 | 276 |
| 433 | 20240313 | 130400 | 7407773400 | 21850 | 21850 | 21900 | 21850 | 845 |
| 434 | 20240313 | 130300 | 7389284900 | 21850 | 21900 | 21900 | 21850 | 175 |
| 435 | 20240313 | 130200 | 7385460850 | 21900 | 21900 | 21900 | 21900 | 104 |
| 436 | 20240313 | 130100 | 7383183250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 437 | 20240313 | 130000 | 7383183250 | 21900 | 21900 | 21900 | 21900 | 605 |
| 438 | 20240313 | 125900 | 7369933750 | 21900 | 21900 | 21900 | 21900 | 250 |
| 439 | 20240313 | 125800 | 7364458750 | 21900 | 21900 | 21900 | 21900 | 50 |
| 440 | 20240313 | 125700 | 7363363750 | 21950 | 21900 | 21950 | 21900 | 191 |
| 441 | 20240313 | 125600 | 7359180300 | 21900 | 21900 | 21900 | 21900 | 480 |
| 442 | 20240313 | 125500 | 7348668300 | 21950 | 21950 | 21950 | 21950 | 169 |
| 443 | 20240313 | 125400 | 7344958750 | 21950 | 21950 | 21950 | 21950 | 673 |
| 444 | 20240313 | 125300 | 7330186400 | 21900 | 21900 | 21900 | 21900 | 100 |
| 445 | 20240313 | 125200 | 7327996400 | 21900 | 21900 | 21900 | 21850 | 569 |
| 446 | 20240313 | 125100 | 7315551950 | 21900 | 21900 | 21900 | 21900 | 45 |
| 447 | 20240313 | 125000 | 7314566450 | 21900 | 21900 | 21900 | 21900 | 929 |
| 448 | 20240313 | 124900 | 7294221350 | 21850 | 21900 | 21900 | 21850 | 15 |
| 449 | 20240313 | 124800 | 7293893500 | 21850 | 21900 | 21900 | 21850 | 178 |
| 450 | 20240313 | 124700 | 7289997300 | 22000 | 21800 | 22000 | 21800 | 415 |
| 451 | 20240313 | 124600 | 7280888700 | 21800 | 21900 | 21950 | 21750 | 3978 |
| 452 | 20240313 | 124500 | 7193991700 | 21900 | 21900 | 21900 | 21850 | 596 |
| 453 | 20240313 | 124400 | 7180968600 | 21900 | 21950 | 21950 | 21900 | 904 |
| 454 | 20240313 | 124300 | 7161170750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 455 | 20240313 | 124200 | 7161170750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 456 | 20240313 | 124100 | 7161170750 | 21950 | 21950 | 21950 | 21900 | 305 |
| 457 | 20240313 | 124000 | 7154483750 | 21950 | 21950 | 21950 | 21950 | 65 |
| 458 | 20240313 | 123900 | 7153057000 | 21900 | 21900 | 21900 | 21900 | 8 |
| 459 | 20240313 | 123800 | 7152881800 | 21900 | 21900 | 21900 | 21900 | 12 |
| 460 | 20240313 | 123700 | 7152619000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 461 | 20240313 | 123600 | 7152597050 | 21900 | 21900 | 21900 | 21900 | 150 |
| 462 | 20240313 | 123500 | 7149312050 | 21900 | 22000 | 22000 | 21900 | 328 |
| 463 | 20240313 | 123400 | 7142106050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 464 | 20240313 | 123300 | 7142106050 | 21950 | 22000 | 22000 | 21950 | 231 |
| 465 | 20240313 | 123200 | 7137034650 | 22000 | 22000 | 22000 | 21900 | 13 |
| 466 | 20240313 | 123100 | 7136749450 | 22000 | 21950 | 22000 | 21900 | 534 |
| 467 | 20240313 | 123000 | 7125037250 | 21950 | 21950 | 21950 | 21950 | 50 |
| 468 | 20240313 | 122900 | 7123939750 | 21900 | 21900 | 21950 | 21900 | 802 |
| 469 | 20240313 | 122800 | 7106375850 | 21900 | 21900 | 21950 | 21900 | 510 |
| 470 | 20240313 | 122700 | 7095201850 | 21850 | 22000 | 22000 | 21800 | 8535 |
| 471 | 20240313 | 122600 | 6908558400 | 22000 | 22000 | 22000 | 22000 | 260 |
| 472 | 20240313 | 122500 | 6902838400 | 22000 | 21950 | 22050 | 21950 | 648 |
| 473 | 20240313 | 122400 | 6888572900 | 22050 | 22000 | 22050 | 22000 | 211 |
| 474 | 20240313 | 122300 | 6883930850 | 22050 | 22000 | 22050 | 22000 | 1005 |
| 475 | 20240313 | 122200 | 6861795950 | 22000 | 22000 | 22000 | 22000 | 410 |
| 476 | 20240313 | 122100 | 6852775950 | 22000 | 22000 | 22000 | 22000 | 167 |
| 477 | 20240313 | 122000 | 6849101950 | 22000 | 22000 | 22000 | 21950 | 312 |
| 478 | 20240313 | 121900 | 6842244850 | 22000 | 22000 | 22000 | 22000 | 1 |
| 479 | 20240313 | 121800 | 6842222850 | 21900 | 22000 | 22000 | 21900 | 2027 |
| 480 | 20240313 | 121700 | 6797724050 | 22050 | 22000 | 22050 | 22000 | 121 |
| 481 | 20240313 | 121600 | 6795060700 | 22100 | 21950 | 22150 | 21950 | 7774 |
| 482 | 20240313 | 121500 | 6623357500 | 21950 | 21950 | 22000 | 21950 | 408 |
| 483 | 20240313 | 121400 | 6614396900 | 21950 | 21950 | 21950 | 21950 | 176 |
| 484 | 20240313 | 121300 | 6610533700 | 21950 | 21900 | 21950 | 21900 | 310 |
| 485 | 20240313 | 121200 | 6603729450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 486 | 20240313 | 121100 | 6603729450 | 21900 | 21900 | 21900 | 21900 | 53 |
| 487 | 20240313 | 121000 | 6602568750 | 21900 | 21900 | 21900 | 21900 | 655 |
| 488 | 20240313 | 120900 | 6588224250 | 21900 | 21900 | 21900 | 21900 | 195 |
| 489 | 20240313 | 120800 | 6583953750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 490 | 20240313 | 120700 | 6583953750 | 21900 | 21900 | 21900 | 21900 | 573 |
| 491 | 20240313 | 120600 | 6571405050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 492 | 20240313 | 120500 | 6571405050 | 21900 | 21900 | 21900 | 21900 | 1080 |
| 493 | 20240313 | 120400 | 6547753050 | 21950 | 21950 | 21950 | 21950 | 136 |
| 494 | 20240313 | 120300 | 6544767850 | 21950 | 21900 | 21950 | 21900 | 230 |
| 495 | 20240313 | 120200 | 6539729650 | 21900 | 21950 | 22000 | 21900 | 2189 |
| 496 | 20240313 | 120100 | 6491686550 | 21950 | 21950 | 21950 | 21950 | 23 |
| 497 | 20240313 | 120000 | 6491181700 | 22000 | 22000 | 22000 | 22000 | 117 |
| 498 | 20240313 | 115900 | 6488607700 | 22000 | 22050 | 22050 | 22000 | 1783 |
| 499 | 20240313 | 115800 | 6449381450 | 22050 | 22050 | 22050 | 22050 | 291 |
| 500 | 20240313 | 115700 | 6442964900 | 22100 | 22050 | 22100 | 22050 | 38 |
| 501 | 20240313 | 115600 | 6442125600 | 22050 | 22000 | 22050 | 22000 | 244 |
| 502 | 20240313 | 115500 | 6436748100 | 22000 | 22050 | 22100 | 22000 | 1309 |
| 503 | 20240313 | 115400 | 6407857950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 504 | 20240313 | 115300 | 6407857950 | 22050 | 22050 | 22050 | 22050 | 1048 |
| 505 | 20240313 | 115200 | 6384749550 | 22050 | 22100 | 22100 | 22050 | 66 |
| 506 | 20240313 | 115100 | 6383293500 | 22050 | 22050 | 22100 | 22050 | 188 |
| 507 | 20240313 | 115000 | 6379146250 | 22000 | 22100 | 22100 | 22000 | 2039 |
| 508 | 20240313 | 114900 | 6334185350 | 22100 | 22050 | 22100 | 22050 | 138 |
| 509 | 20240313 | 114800 | 6331135650 | 22050 | 22100 | 22100 | 22050 | 8 |
| 510 | 20240313 | 114700 | 6330959050 | 22050 | 22100 | 22100 | 22050 | 520 |
| 511 | 20240313 | 114600 | 6319475400 | 22050 | 22100 | 22100 | 22050 | 1668 |
| 512 | 20240313 | 114500 | 6282695900 | 22100 | 22100 | 22100 | 22100 | 1026 |
| 513 | 20240313 | 114400 | 6260021300 | 22100 | 22100 | 22150 | 22100 | 1438 |
| 514 | 20240313 | 114300 | 6228235750 | 22100 | 22100 | 22150 | 22100 | 2025 |
| 515 | 20240313 | 114200 | 6183483200 | 22100 | 22100 | 22100 | 22050 | 560 |
| 516 | 20240313 | 114100 | 6171112200 | 22050 | 22050 | 22100 | 22050 | 140 |
| 517 | 20240313 | 114000 | 6168023250 | 22100 | 22050 | 22100 | 22050 | 558 |
| 518 | 20240313 | 113900 | 6155719300 | 22050 | 22050 | 22100 | 22000 | 4053 |
| 519 | 20240313 | 113800 | 6066271350 | 22050 | 22000 | 22050 | 22000 | 215 |
| 520 | 20240313 | 113700 | 6061537150 | 22000 | 21950 | 22000 | 21950 | 1722 |
| 521 | 20240313 | 113600 | 6023658150 | 21950 | 21950 | 22000 | 21950 | 991 |
| 522 | 20240313 | 113500 | 6001904200 | 21950 | 21950 | 21950 | 21950 | 29 |
| 523 | 20240313 | 113400 | 6001267650 | 21900 | 21900 | 21950 | 21900 | 48 |
| 524 | 20240313 | 113300 | 6000215950 | 21950 | 21950 | 21950 | 21950 | 39 |
| 525 | 20240313 | 113200 | 5999359900 | 21900 | 21900 | 21900 | 21900 | 153 |
| 526 | 20240313 | 113100 | 5996009200 | 21900 | 21900 | 21900 | 21900 | 9 |
| 527 | 20240313 | 113000 | 5995812100 | 21850 | 21850 | 21850 | 21850 | 4 |
| 528 | 20240313 | 112900 | 5995724700 | 21850 | 21900 | 21900 | 21850 | 768 |
| 529 | 20240313 | 112800 | 5978936650 | 21900 | 21950 | 21950 | 21900 | 363 |
| 530 | 20240313 | 112700 | 5970976150 | 21950 | 21950 | 22000 | 21950 | 197 |
| 531 | 20240313 | 112600 | 5966650550 | 21950 | 21950 | 21950 | 21950 | 240 |
| 532 | 20240313 | 112500 | 5961382550 | 21900 | 21900 | 21900 | 21900 | 333 |
| 533 | 20240313 | 112400 | 5954089850 | 21900 | 21900 | 21900 | 21900 | 320 |
| 534 | 20240313 | 112300 | 5947081850 | 21900 | 21900 | 21900 | 21900 | 39 |
| 535 | 20240313 | 112200 | 5946227750 | 21900 | 21900 | 21900 | 21900 | 415 |
| 536 | 20240313 | 112100 | 5937139250 | 21900 | 21900 | 21900 | 21850 | 161 |
| 537 | 20240313 | 112000 | 5933618900 | 21850 | 21850 | 21900 | 21850 | 1137 |
| 538 | 20240313 | 111900 | 5908771700 | 21850 | 21900 | 21900 | 21850 | 76 |
| 539 | 20240313 | 111800 | 5907109500 | 21900 | 21850 | 21900 | 21850 | 161 |
| 540 | 20240313 | 111700 | 5903588600 | 21850 | 21900 | 21900 | 21850 | 238 |
| 541 | 20240313 | 111600 | 5898387800 | 21900 | 21900 | 21900 | 21900 | 28 |
| 542 | 20240313 | 111500 | 5897774600 | 21850 | 21850 | 21850 | 21800 | 360 |
| 543 | 20240313 | 111400 | 5889910600 | 21850 | 21850 | 21850 | 21850 | 27 |
| 544 | 20240313 | 111300 | 5889320650 | 21850 | 21850 | 21850 | 21800 | 3282 |
| 545 | 20240313 | 111200 | 5817619750 | 21850 | 21900 | 21900 | 21850 | 908 |
| 546 | 20240313 | 111100 | 5797778500 | 21900 | 21850 | 21900 | 21850 | 1171 |
| 547 | 20240313 | 111000 | 5772142050 | 21850 | 21850 | 21900 | 21850 | 235 |
| 548 | 20240313 | 110900 | 5767005950 | 21900 | 21900 | 21950 | 21900 | 2119 |
| 549 | 20240313 | 110800 | 5720598400 | 21950 | 21950 | 21950 | 21950 | 232 |
| 550 | 20240313 | 110700 | 5715506000 | 21950 | 21950 | 21950 | 21950 | 341 |
| 551 | 20240313 | 110600 | 5708021050 | 21900 | 21950 | 21950 | 21900 | 52 |
| 552 | 20240313 | 110500 | 5706880900 | 21900 | 21950 | 21950 | 21900 | 634 |
| 553 | 20240313 | 110400 | 5692970000 | 21900 | 21950 | 21950 | 21850 | 332 |
| 554 | 20240313 | 110300 | 5685705700 | 21900 | 21900 | 21950 | 21900 | 396 |
| 555 | 20240313 | 110200 | 5677033200 | 21900 | 21900 | 21950 | 21900 | 672 |
| 556 | 20240313 | 110100 | 5662315050 | 21900 | 21950 | 21950 | 21900 | 523 |
| 557 | 20240313 | 110000 | 5650861200 | 21950 | 21900 | 21950 | 21900 | 193 |
| 558 | 20240313 | 105900 | 5646634450 | 21900 | 21900 | 21950 | 21900 | 377 |
| 559 | 20240313 | 105800 | 5638373150 | 21900 | 21900 | 21900 | 21850 | 839 |
| 560 | 20240313 | 105700 | 5620012400 | 21900 | 21900 | 21900 | 21900 | 1001 |
| 561 | 20240313 | 105600 | 5598090500 | 21950 | 21950 | 21950 | 21950 | 133 |
| 562 | 20240313 | 105500 | 5595171150 | 21950 | 21900 | 21950 | 21900 | 2103 |
| 563 | 20240313 | 105400 | 5549112900 | 21900 | 21850 | 21900 | 21850 | 591 |
| 564 | 20240313 | 105300 | 5536193200 | 21850 | 21850 | 21900 | 21850 | 1067 |
| 565 | 20240313 | 105200 | 5512869250 | 21850 | 21850 | 21850 | 21850 | 865 |
| 566 | 20240313 | 105100 | 5493969000 | 21800 | 21800 | 21850 | 21750 | 1856 |
| 567 | 20240313 | 105000 | 5453464200 | 21800 | 21800 | 21900 | 21800 | 2757 |
| 568 | 20240313 | 104900 | 5393295450 | 21750 | 21700 | 21750 | 21700 | 218 |
| 569 | 20240313 | 104800 | 5388555100 | 21700 | 21700 | 21750 | 21700 | 3790 |
| 570 | 20240313 | 104700 | 5306127650 | 21700 | 21700 | 21700 | 21700 | 133 |
| 571 | 20240313 | 104600 | 5303241550 | 21750 | 21700 | 21750 | 21700 | 2707 |
| 572 | 20240313 | 104500 | 5244498650 | 21700 | 21650 | 21700 | 21600 | 264 |
| 573 | 20240313 | 104400 | 5238780300 | 21650 | 21600 | 21650 | 21600 | 2005 |
| 574 | 20240313 | 104300 | 5195380100 | 21650 | 21600 | 21650 | 21550 | 181 |
| 575 | 20240313 | 104200 | 5191469750 | 21600 | 21650 | 21650 | 21550 | 490 |
| 576 | 20240313 | 104100 | 5180866700 | 21650 | 21550 | 21650 | 21550 | 3228 |
| 577 | 20240313 | 104000 | 5111203050 | 21600 | 21550 | 21600 | 21550 | 866 |
| 578 | 20240313 | 103900 | 5092535000 | 21600 | 21550 | 21600 | 21550 | 351 |
| 579 | 20240313 | 103800 | 5084967200 | 21600 | 21600 | 21600 | 21500 | 2478 |
| 580 | 20240313 | 103700 | 5031636350 | 21500 | 21600 | 21650 | 21500 | 10854 |
| 581 | 20240313 | 103600 | 4797937750 | 21650 | 21650 | 21650 | 21600 | 479 |
| 582 | 20240313 | 103500 | 4787586600 | 21650 | 21650 | 21650 | 21600 | 1264 |
| 583 | 20240313 | 103400 | 4760244550 | 21700 | 21650 | 21700 | 21650 | 525 |
| 584 | 20240313 | 103300 | 4748877150 | 21650 | 21600 | 21700 | 21550 | 9009 |
| 585 | 20240313 | 103200 | 4554307550 | 21600 | 21700 | 21700 | 21600 | 1628 |
| 586 | 20240313 | 103100 | 4519102150 | 21650 | 21700 | 21700 | 21650 | 4997 |
| 587 | 20240313 | 103000 | 4410877800 | 21700 | 21750 | 21750 | 21700 | 5873 |
| 588 | 20240313 | 102900 | 4283432350 | 21700 | 21750 | 21750 | 21700 | 1585 |
| 589 | 20240313 | 102800 | 4248973600 | 21800 | 21800 | 21800 | 21750 | 601 |
| 590 | 20240313 | 102700 | 4235883050 | 21750 | 21750 | 21800 | 21750 | 263 |
| 591 | 20240313 | 102600 | 4230162750 | 21750 | 21800 | 21800 | 21700 | 1090 |
| 592 | 20240313 | 102500 | 4206454400 | 21800 | 21750 | 21800 | 21750 | 48 |
| 593 | 20240313 | 102400 | 4205409050 | 21750 | 21750 | 21800 | 21750 | 1301 |
| 594 | 20240313 | 102300 | 4177108900 | 21800 | 21750 | 21800 | 21750 | 613 |
| 595 | 20240313 | 102200 | 4163774750 | 21750 | 21800 | 21800 | 21750 | 1355 |
| 596 | 20240313 | 102100 | 4134302750 | 21800 | 21750 | 21800 | 21750 | 500 |
| 597 | 20240313 | 102000 | 4123426300 | 21750 | 21800 | 21800 | 21750 | 595 |
| 598 | 20240313 | 101900 | 4110479900 | 21750 | 21750 | 21750 | 21750 | 1155 |
| 599 | 20240313 | 101800 | 4085358650 | 21750 | 21750 | 21800 | 21700 | 4398 |
| 600 | 20240313 | 101700 | 3989654200 | 21800 | 21800 | 21850 | 21750 | 1582 |
| 601 | 20240313 | 101600 | 3955167250 | 21750 | 21850 | 21850 | 21750 | 15751 |
| 602 | 20240313 | 101500 | 3612520950 | 21900 | 21850 | 21900 | 21800 | 8221 |
| 603 | 20240313 | 101400 | 3433075950 | 21900 | 21850 | 21900 | 21850 | 405 |
| 604 | 20240313 | 101300 | 3424216700 | 21850 | 21900 | 21900 | 21850 | 458 |
| 605 | 20240313 | 101200 | 3414186850 | 21900 | 21900 | 21900 | 21850 | 847 |
| 606 | 20240313 | 101100 | 3395678250 | 21900 | 21900 | 21900 | 21850 | 3470 |
| 607 | 20240313 | 101000 | 3319847100 | 21900 | 21900 | 21950 | 21900 | 344 |
| 608 | 20240313 | 100900 | 3312310850 | 21900 | 21900 | 21950 | 21900 | 402 |
| 609 | 20240313 | 100800 | 3303505700 | 21900 | 21950 | 21950 | 21850 | 4626 |
| 610 | 20240313 | 100700 | 3202203500 | 21950 | 21950 | 21950 | 21950 | 254 |
| 611 | 20240313 | 100600 | 3196628200 | 21900 | 21950 | 21950 | 21900 | 380 |
| 612 | 20240313 | 100500 | 3188293200 | 21950 | 21900 | 21950 | 21900 | 315 |
| 613 | 20240313 | 100400 | 3181385550 | 21900 | 21950 | 21950 | 21900 | 234 |
| 614 | 20240313 | 100300 | 3176260900 | 21950 | 21950 | 21950 | 21900 | 615 |
| 615 | 20240313 | 100200 | 3162790400 | 21950 | 21950 | 21950 | 21950 | 227 |
| 616 | 20240313 | 100100 | 3157807750 | 21950 | 21950 | 21950 | 21950 | 2040 |
| 617 | 20240313 | 100000 | 3113029750 | 21950 | 21950 | 21950 | 21950 | 385 |
| 618 | 20240313 | 095900 | 3104579000 | 21950 | 21950 | 22000 | 21950 | 106 |
| 619 | 20240313 | 095800 | 3102251800 | 22000 | 21950 | 22000 | 21950 | 108 |
| 620 | 20240313 | 095700 | 3099880450 | 21950 | 22000 | 22000 | 21950 | 213 |
| 621 | 20240313 | 095600 | 3095204300 | 22000 | 22050 | 22050 | 21950 | 493 |
| 622 | 20240313 | 095500 | 3084362600 | 22000 | 22000 | 22000 | 22000 | 671 |
| 623 | 20240313 | 095400 | 3069600600 | 22000 | 21950 | 22000 | 21950 | 255 |
| 624 | 20240313 | 095300 | 3063999450 | 22000 | 21950 | 22000 | 21950 | 265 |
| 625 | 20240313 | 095200 | 3058170400 | 22050 | 22000 | 22050 | 22000 | 2779 |
| 626 | 20240313 | 095100 | 2997032150 | 22000 | 21950 | 22000 | 21950 | 70 |
| 627 | 20240313 | 095000 | 2995495150 | 22000 | 22000 | 22000 | 21900 | 30064 |
| 628 | 20240313 | 094900 | 2337031500 | 22000 | 22000 | 22000 | 21950 | 272 |
| 629 | 20240313 | 094800 | 2331053550 | 21950 | 21950 | 21950 | 21950 | 647 |
| 630 | 20240313 | 094700 | 2316851900 | 21900 | 21950 | 21950 | 21900 | 829 |
| 631 | 20240313 | 094600 | 2298692600 | 21950 | 21950 | 21950 | 21950 | 517 |
| 632 | 20240313 | 094500 | 2287344450 | 21900 | 21950 | 21950 | 21900 | 288 |
| 633 | 20240313 | 094400 | 2281033400 | 21900 | 21950 | 21950 | 21900 | 251 |
| 634 | 20240313 | 094300 | 2275526150 | 21950 | 21950 | 21950 | 21950 | 713 |
| 635 | 20240313 | 094200 | 2259875800 | 21950 | 21900 | 21950 | 21900 | 455 |
| 636 | 20240313 | 094100 | 2249909600 | 21900 | 21900 | 21950 | 21900 | 496 |
| 637 | 20240313 | 094000 | 2239046600 | 21950 | 21900 | 21950 | 21900 | 103 |
| 638 | 20240313 | 093900 | 2236789900 | 21900 | 21950 | 21950 | 21900 | 4132 |
| 639 | 20240313 | 093800 | 2146291700 | 21950 | 21950 | 21950 | 21900 | 1517 |
| 640 | 20240313 | 093700 | 2113013550 | 21900 | 21950 | 21950 | 21900 | 3145 |
| 641 | 20240313 | 093600 | 2044134800 | 21950 | 21950 | 22000 | 21950 | 1623 |
| 642 | 20240313 | 093500 | 2008468850 | 21950 | 22000 | 22000 | 21950 | 242 |
| 643 | 20240313 | 093400 | 2003148150 | 21950 | 22000 | 22000 | 21900 | 2079 |
| 644 | 20240313 | 093300 | 1957503300 | 22000 | 21950 | 22000 | 21950 | 655 |
| 645 | 20240313 | 093200 | 1943095000 | 22000 | 22000 | 22000 | 21950 | 400 |
| 646 | 20240313 | 093100 | 1934301000 | 22000 | 22000 | 22000 | 21950 | 2619 |
| 647 | 20240313 | 093000 | 1876803250 | 22000 | 22000 | 22050 | 22000 | 3043 |
| 648 | 20240313 | 092900 | 1809856100 | 22000 | 22100 | 22100 | 22000 | 161 |
| 649 | 20240313 | 092800 | 1806308200 | 22100 | 22000 | 22100 | 22000 | 241 |
| 650 | 20240313 | 092700 | 1800996200 | 22000 | 22050 | 22050 | 22000 | 446 |
| 651 | 20240313 | 092600 | 1791166150 | 22050 | 22050 | 22100 | 22000 | 1145 |
| 652 | 20240313 | 092500 | 1765932900 | 22050 | 22100 | 22100 | 22050 | 2932 |
| 653 | 20240313 | 092400 | 1701280300 | 22100 | 22100 | 22100 | 22100 | 3412 |
| 654 | 20240313 | 092300 | 1625875100 | 22100 | 22150 | 22150 | 22100 | 3620 |
| 655 | 20240313 | 092200 | 1545709250 | 22150 | 22200 | 22250 | 22150 | 1871 |
| 656 | 20240313 | 092100 | 1504168400 | 22250 | 22200 | 22250 | 22200 | 1214 |
| 657 | 20240313 | 092000 | 1477158400 | 22250 | 22250 | 22250 | 22200 | 272 |
| 658 | 20240313 | 091900 | 1471106550 | 22250 | 22300 | 22300 | 22250 | 784 |
| 659 | 20240313 | 091800 | 1453659700 | 22250 | 22200 | 22250 | 22150 | 2208 |
| 660 | 20240313 | 091700 | 1404556800 | 22200 | 22200 | 22200 | 22150 | 8237 |
| 661 | 20240313 | 091600 | 1222044000 | 22200 | 22250 | 22250 | 22200 | 2112 |
| 662 | 20240313 | 091500 | 1175148700 | 22200 | 22250 | 22250 | 22200 | 1282 |
| 663 | 20240313 | 091400 | 1146639950 | 22250 | 22250 | 22250 | 22250 | 643 |
| 664 | 20240313 | 091300 | 1132333200 | 22250 | 22250 | 22250 | 22250 | 1672 |
| 665 | 20240313 | 091200 | 1095131200 | 22250 | 22300 | 22300 | 22250 | 433 |
| 666 | 20240313 | 091100 | 1085484900 | 22250 | 22300 | 22350 | 22250 | 3664 |
| 667 | 20240313 | 091000 | 1003782350 | 22300 | 22300 | 22350 | 22300 | 868 |
| 668 | 20240313 | 090900 | 984419800 | 22300 | 22300 | 22350 | 22300 | 798 |
| 669 | 20240313 | 090800 | 966624250 | 22300 | 22300 | 22300 | 22250 | 4401 |
| 670 | 20240313 | 090700 | 868623300 | 22250 | 22350 | 22400 | 22250 | 6247 |
| 671 | 20240313 | 090600 | 729149550 | 22400 | 22350 | 22400 | 22300 | 3645 |
| 672 | 20240313 | 090500 | 647712600 | 22350 | 22350 | 22350 | 22300 | 3660 |
| 673 | 20240313 | 090400 | 566017200 | 22300 | 22350 | 22350 | 22300 | 3086 |
| 674 | 20240313 | 090300 | 497160800 | 22350 | 22250 | 22350 | 22250 | 3135 |
| 675 | 20240313 | 090200 | 427257850 | 22250 | 22200 | 22250 | 22200 | 5829 |
| 676 | 20240313 | 090100 | 297673650 | 22200 | 22250 | 22300 | 22200 | 5370 |
| 677 | 20240313 | 090000 | 178228500 | 22300 | 22150 | 22300 | 22100 | 8012 |