35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 200200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 3 | 20240311 | 200100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240311 | 200000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240311 | 195900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240311 | 195800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240311 | 195700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240311 | 195600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240311 | 195500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240311 | 195400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240311 | 195300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240311 | 195200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240311 | 195100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240311 | 195000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240311 | 194900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240311 | 194800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240311 | 194700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240311 | 194600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240311 | 194500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240311 | 194400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240311 | 194300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240311 | 194200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240311 | 194100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240311 | 194000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240311 | 193900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240311 | 193800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240311 | 193700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240311 | 193600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240311 | 193500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240311 | 193400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240311 | 193300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240311 | 193200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 33 | 20240311 | 193100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240311 | 193000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240311 | 192900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240311 | 192800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240311 | 192700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240311 | 192600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240311 | 192500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240311 | 192400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240311 | 192300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240311 | 192200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240311 | 192100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240311 | 192000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240311 | 191900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240311 | 191800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240311 | 191700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240311 | 191600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240311 | 191500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240311 | 191400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240311 | 191300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240311 | 191200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240311 | 191100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240311 | 191000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240311 | 190900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240311 | 190800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240311 | 190700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240311 | 190600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240311 | 190500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240311 | 190400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240311 | 190300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240311 | 190200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 63 | 20240311 | 190100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240311 | 190000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240311 | 185900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240311 | 185800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240311 | 185700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240311 | 185600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240311 | 185500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240311 | 185400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240311 | 185300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240311 | 185200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240311 | 185100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240311 | 185000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240311 | 184900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240311 | 184800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240311 | 184700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240311 | 184600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240311 | 184500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240311 | 184400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240311 | 184300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240311 | 184200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240311 | 184100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240311 | 184000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240311 | 183900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240311 | 183800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240311 | 183700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240311 | 183600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240311 | 183500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240311 | 183400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240311 | 183300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240311 | 183200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 93 | 20240311 | 183100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240311 | 183000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240311 | 182900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240311 | 182800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240311 | 182700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240311 | 182600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240311 | 182500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240311 | 182400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240311 | 182300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240311 | 182200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240311 | 182100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240311 | 182000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240311 | 181900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240311 | 181800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240311 | 181700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240311 | 181600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240311 | 181500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240311 | 181400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240311 | 181300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240311 | 181200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240311 | 181100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240311 | 181000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240311 | 180900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240311 | 180800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240311 | 180700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240311 | 180600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240311 | 180500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240311 | 180400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240311 | 180300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240311 | 180200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 123 | 20240311 | 180100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240311 | 180000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240311 | 175900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240311 | 175800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240311 | 175700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240311 | 175600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240311 | 175500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240311 | 175400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240311 | 175300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240311 | 175200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240311 | 175100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240311 | 175000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240311 | 174900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240311 | 174800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240311 | 174700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240311 | 174600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240311 | 174500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240311 | 174400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240311 | 174300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240311 | 174200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240311 | 174100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240311 | 174000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240311 | 173900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240311 | 173800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240311 | 173700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240311 | 173600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240311 | 173500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240311 | 173400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240311 | 173300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240311 | 173200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 153 | 20240311 | 173100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240311 | 173000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240311 | 172900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240311 | 172800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240311 | 172700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240311 | 172600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240311 | 172500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240311 | 172400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240311 | 172300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240311 | 172200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240311 | 172100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240311 | 172000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240311 | 171900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240311 | 171800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240311 | 171700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240311 | 171600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240311 | 171500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240311 | 171400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240311 | 171300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240311 | 171200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240311 | 171100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240311 | 171000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240311 | 170900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240311 | 170800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240311 | 170700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240311 | 170600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240311 | 170500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240311 | 170400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240311 | 170300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240311 | 170200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 183 | 20240311 | 170100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240311 | 170000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240311 | 165900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240311 | 165800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240311 | 165700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240311 | 165600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240311 | 165500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240311 | 165400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240311 | 165300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240311 | 165200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240311 | 165100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240311 | 165000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240311 | 164900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240311 | 164800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240311 | 164700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240311 | 164600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240311 | 164500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240311 | 164400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240311 | 164300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240311 | 164200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240311 | 164100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240311 | 164000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240311 | 163900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240311 | 163800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240311 | 163700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240311 | 163600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240311 | 163500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240311 | 163400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240311 | 163300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240311 | 163200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 213 | 20240311 | 163100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240311 | 163000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240311 | 162900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240311 | 162800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240311 | 162700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240311 | 162600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240311 | 162500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240311 | 162400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240311 | 162300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240311 | 162200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240311 | 162100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240311 | 162000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20240311 | 161900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20240311 | 161800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20240311 | 161700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20240311 | 161600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20240311 | 161500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240311 | 161400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240311 | 161300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240311 | 161200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240311 | 161100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240311 | 161000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240311 | 160900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240311 | 160800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240311 | 160700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240311 | 160600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240311 | 160500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20240311 | 160400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20240311 | 160300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20240311 | 160200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 243 | 20240311 | 160100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20240311 | 160000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20240311 | 155900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20240311 | 155800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20240311 | 155700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20240311 | 155600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20240311 | 155500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20240311 | 155400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20240311 | 155300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20240311 | 155200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20240311 | 155100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20240311 | 155000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20240311 | 154900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20240311 | 154800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20240311 | 154700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20240311 | 154600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20240311 | 154500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20240311 | 154400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 261 | 20240311 | 154300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 262 | 20240311 | 154200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 263 | 20240311 | 154100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 264 | 20240311 | 154000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 265 | 20240311 | 153900 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 266 | 20240311 | 153800 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20240311 | 153700 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 268 | 20240311 | 153600 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 269 | 20240311 | 153500 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 270 | 20240311 | 153400 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 271 | 20240311 | 153300 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 272 | 20240311 | 153200 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 273 | 20240311 | 153100 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20240311 | 153000 | 4734364800 | 22150 | 22150 | 22150 | 22150 | 5122 |
| 275 | 20240311 | 152900 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 276 | 20240311 | 152800 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 277 | 20240311 | 152700 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 278 | 20240311 | 152600 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 279 | 20240311 | 152500 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 280 | 20240311 | 152400 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 281 | 20240311 | 152300 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 282 | 20240311 | 152200 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 283 | 20240311 | 152100 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 284 | 20240311 | 152000 | 4620912500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 285 | 20240311 | 151900 | 4620912500 | 22150 | 22150 | 22150 | 22100 | 148 |
| 286 | 20240311 | 151800 | 4617634800 | 22100 | 22150 | 22150 | 22100 | 381 |
| 287 | 20240311 | 151700 | 4609198350 | 22150 | 22100 | 22150 | 22100 | 265 |
| 288 | 20240311 | 151600 | 4603336750 | 22150 | 22100 | 22150 | 22050 | 314 |
| 289 | 20240311 | 151500 | 4596397850 | 22100 | 22100 | 22100 | 22050 | 146 |
| 290 | 20240311 | 151400 | 4593175550 | 22050 | 22050 | 22100 | 22050 | 186 |
| 291 | 20240311 | 151300 | 4589072400 | 22100 | 22100 | 22100 | 22050 | 238 |
| 292 | 20240311 | 151200 | 4583813200 | 22050 | 22100 | 22100 | 22050 | 172 |
| 293 | 20240311 | 151100 | 4580018300 | 22050 | 22150 | 22150 | 22050 | 1431 |
| 294 | 20240311 | 151000 | 4548332500 | 22100 | 22150 | 22150 | 22100 | 411 |
| 295 | 20240311 | 150900 | 4539247500 | 22150 | 22150 | 22150 | 22100 | 208 |
| 296 | 20240311 | 150800 | 4534642400 | 22150 | 22150 | 22150 | 22100 | 345 |
| 297 | 20240311 | 150700 | 4527005600 | 22150 | 22150 | 22150 | 22100 | 281 |
| 298 | 20240311 | 150600 | 4520791700 | 22150 | 22100 | 22150 | 22050 | 291 |
| 299 | 20240311 | 150500 | 4514370250 | 22100 | 22150 | 22150 | 22050 | 291 |
| 300 | 20240311 | 150400 | 4507942650 | 22100 | 22150 | 22150 | 22050 | 442 |
| 301 | 20240311 | 150300 | 4498176850 | 22050 | 22150 | 22200 | 22050 | 1296 |
| 302 | 20240311 | 150200 | 4469521850 | 22100 | 22100 | 22150 | 22050 | 592 |
| 303 | 20240311 | 150100 | 4456446450 | 22100 | 22050 | 22100 | 22050 | 150 |
| 304 | 20240311 | 150000 | 4453136750 | 22100 | 22100 | 22150 | 22050 | 397 |
| 305 | 20240311 | 145900 | 4444369100 | 22100 | 22150 | 22150 | 22050 | 353 |
| 306 | 20240311 | 145800 | 4436570750 | 22150 | 22050 | 22150 | 22000 | 2722 |
| 307 | 20240311 | 145700 | 4376593850 | 22100 | 22150 | 22150 | 22100 | 1207 |
| 308 | 20240311 | 145600 | 4349907300 | 22150 | 22100 | 22200 | 22100 | 507 |
| 309 | 20240311 | 145500 | 4338681950 | 22200 | 22200 | 22200 | 22100 | 381 |
| 310 | 20240311 | 145400 | 4330232800 | 22200 | 22150 | 22200 | 22100 | 410 |
| 311 | 20240311 | 145300 | 4321150250 | 22150 | 22150 | 22150 | 22100 | 448 |
| 312 | 20240311 | 145200 | 4311231950 | 22150 | 22100 | 22150 | 22100 | 350 |
| 313 | 20240311 | 145100 | 4303485000 | 22150 | 22150 | 22150 | 22100 | 282 |
| 314 | 20240311 | 145000 | 4297239400 | 22150 | 22100 | 22150 | 22100 | 512 |
| 315 | 20240311 | 144900 | 4285915400 | 22100 | 22150 | 22200 | 22100 | 374 |
| 316 | 20240311 | 144800 | 4277629200 | 22150 | 22200 | 22200 | 22100 | 1140 |
| 317 | 20240311 | 144700 | 4252379900 | 22200 | 22200 | 22200 | 22150 | 427 |
| 318 | 20240311 | 144600 | 4242908750 | 22200 | 22200 | 22200 | 22200 | 651 |
| 319 | 20240311 | 144500 | 4228456550 | 22200 | 22200 | 22200 | 22150 | 849 |
| 320 | 20240311 | 144400 | 4209614350 | 22150 | 22200 | 22200 | 22100 | 2660 |
| 321 | 20240311 | 144300 | 4150699600 | 22150 | 22200 | 22200 | 22150 | 1215 |
| 322 | 20240311 | 144200 | 4123773450 | 22200 | 22200 | 22250 | 22150 | 348 |
| 323 | 20240311 | 144100 | 4116036600 | 22200 | 22200 | 22250 | 22150 | 431 |
| 324 | 20240311 | 144000 | 4106463800 | 22250 | 22250 | 22250 | 22200 | 441 |
| 325 | 20240311 | 143900 | 4096659250 | 22250 | 22250 | 22250 | 22200 | 333 |
| 326 | 20240311 | 143800 | 4089251150 | 22250 | 22250 | 22250 | 22200 | 631 |
| 327 | 20240311 | 143700 | 4075230450 | 22250 | 22300 | 22300 | 22200 | 311 |
| 328 | 20240311 | 143600 | 4068312200 | 22250 | 22250 | 22300 | 22250 | 692 |
| 329 | 20240311 | 143500 | 4052904950 | 22250 | 22250 | 22250 | 22200 | 808 |
| 330 | 20240311 | 143400 | 4034956000 | 22250 | 22250 | 22250 | 22250 | 295 |
| 331 | 20240311 | 143300 | 4028392250 | 22250 | 22250 | 22250 | 22200 | 289 |
| 332 | 20240311 | 143200 | 4021962050 | 22250 | 22250 | 22250 | 22250 | 999 |
| 333 | 20240311 | 143100 | 3999734300 | 22250 | 22250 | 22250 | 22200 | 544 |
| 334 | 20240311 | 143000 | 3987630650 | 22250 | 22200 | 22250 | 22200 | 249 |
| 335 | 20240311 | 142900 | 3982090900 | 22250 | 22250 | 22250 | 22250 | 269 |
| 336 | 20240311 | 142800 | 3976105650 | 22200 | 22250 | 22250 | 22200 | 344 |
| 337 | 20240311 | 142700 | 3968454550 | 22250 | 22200 | 22250 | 22200 | 263 |
| 338 | 20240311 | 142600 | 3962607750 | 22200 | 22200 | 22200 | 22200 | 798 |
| 339 | 20240311 | 142500 | 3944892150 | 22200 | 22200 | 22200 | 22200 | 249 |
| 340 | 20240311 | 142400 | 3939364350 | 22200 | 22200 | 22200 | 22150 | 332 |
| 341 | 20240311 | 142300 | 3931994050 | 22200 | 22200 | 22200 | 22200 | 1210 |
| 342 | 20240311 | 142200 | 3905132050 | 22200 | 22200 | 22200 | 22200 | 327 |
| 343 | 20240311 | 142100 | 3897872650 | 22200 | 22200 | 22200 | 22150 | 1657 |
| 344 | 20240311 | 142000 | 3861142250 | 22150 | 22250 | 22250 | 22150 | 450 |
| 345 | 20240311 | 141900 | 3851153250 | 22250 | 22200 | 22250 | 22150 | 580 |
| 346 | 20240311 | 141800 | 3838278550 | 22200 | 22200 | 22250 | 22200 | 185 |
| 347 | 20240311 | 141700 | 3834164850 | 22200 | 22250 | 22250 | 22200 | 263 |
| 348 | 20240311 | 141600 | 3828313600 | 22200 | 22200 | 22250 | 22200 | 974 |
| 349 | 20240311 | 141500 | 3806690600 | 22200 | 22200 | 22200 | 22150 | 366 |
| 350 | 20240311 | 141400 | 3798565750 | 22200 | 22200 | 22200 | 22200 | 246 |
| 351 | 20240311 | 141300 | 3793104550 | 22200 | 22200 | 22200 | 22200 | 275 |
| 352 | 20240311 | 141200 | 3786999550 | 22200 | 22200 | 22200 | 22150 | 198 |
| 353 | 20240311 | 141100 | 3782604250 | 22200 | 22200 | 22200 | 22200 | 373 |
| 354 | 20240311 | 141000 | 3774323650 | 22200 | 22200 | 22200 | 22200 | 240 |
| 355 | 20240311 | 140900 | 3768995650 | 22200 | 22200 | 22200 | 22150 | 289 |
| 356 | 20240311 | 140800 | 3762580150 | 22200 | 22200 | 22200 | 22200 | 468 |
| 357 | 20240311 | 140700 | 3752190550 | 22200 | 22200 | 22200 | 22200 | 339 |
| 358 | 20240311 | 140600 | 3744664750 | 22200 | 22200 | 22200 | 22200 | 301 |
| 359 | 20240311 | 140500 | 3737982550 | 22200 | 22200 | 22200 | 22150 | 316 |
| 360 | 20240311 | 140400 | 3730968350 | 22200 | 22200 | 22200 | 22200 | 214 |
| 361 | 20240311 | 140300 | 3726217550 | 22200 | 22200 | 22200 | 22200 | 572 |
| 362 | 20240311 | 140200 | 3713519150 | 22200 | 22200 | 22200 | 22150 | 214 |
| 363 | 20240311 | 140100 | 3708768500 | 22200 | 22200 | 22200 | 22150 | 286 |
| 364 | 20240311 | 140000 | 3702424600 | 22200 | 22200 | 22200 | 22150 | 243 |
| 365 | 20240311 | 135900 | 3697035900 | 22200 | 22200 | 22200 | 22200 | 203 |
| 366 | 20240311 | 135800 | 3692529300 | 22200 | 22200 | 22200 | 22150 | 190 |
| 367 | 20240311 | 135700 | 3688313850 | 22200 | 22200 | 22250 | 22200 | 470 |
| 368 | 20240311 | 135600 | 3677876450 | 22200 | 22200 | 22250 | 22150 | 583 |
| 369 | 20240311 | 135500 | 3664935300 | 22200 | 22200 | 22200 | 22150 | 393 |
| 370 | 20240311 | 135400 | 3656210750 | 22200 | 22200 | 22200 | 22150 | 177 |
| 371 | 20240311 | 135300 | 3652281850 | 22200 | 22200 | 22200 | 22150 | 212 |
| 372 | 20240311 | 135200 | 3647575750 | 22200 | 22200 | 22250 | 22200 | 201 |
| 373 | 20240311 | 135100 | 3643113500 | 22200 | 22250 | 22250 | 22200 | 712 |
| 374 | 20240311 | 135000 | 3627292000 | 22250 | 22200 | 22250 | 22200 | 281 |
| 375 | 20240311 | 134900 | 3621046750 | 22200 | 22200 | 22250 | 22200 | 279 |
| 376 | 20240311 | 134800 | 3614849050 | 22200 | 22200 | 22200 | 22150 | 491 |
| 377 | 20240311 | 134700 | 3603949950 | 22200 | 22200 | 22250 | 22150 | 705 |
| 378 | 20240311 | 134600 | 3588295350 | 22200 | 22200 | 22200 | 22150 | 321 |
| 379 | 20240311 | 134500 | 3581169200 | 22200 | 22200 | 22200 | 22100 | 434 |
| 380 | 20240311 | 134400 | 3571540300 | 22200 | 22150 | 22200 | 22150 | 799 |
| 381 | 20240311 | 134300 | 3553818800 | 22200 | 22150 | 22200 | 22150 | 3710 |
| 382 | 20240311 | 134200 | 3471628600 | 22150 | 22150 | 22200 | 22150 | 936 |
| 383 | 20240311 | 134100 | 3450891950 | 22100 | 22150 | 22200 | 22100 | 1150 |
| 384 | 20240311 | 134000 | 3425440850 | 22200 | 22150 | 22200 | 22150 | 356 |
| 385 | 20240311 | 133900 | 3417538550 | 22150 | 22100 | 22200 | 22100 | 3845 |
| 386 | 20240311 | 133800 | 3332349750 | 22150 | 22100 | 22150 | 22050 | 2387 |
| 387 | 20240311 | 133700 | 3279621350 | 22050 | 22100 | 22100 | 22000 | 222 |
| 388 | 20240311 | 133600 | 3274716000 | 22100 | 22050 | 22100 | 22050 | 1104 |
| 389 | 20240311 | 133500 | 3250365800 | 22050 | 22050 | 22100 | 22050 | 200 |
| 390 | 20240311 | 133400 | 3245948950 | 22100 | 22050 | 22100 | 22050 | 538 |
| 391 | 20240311 | 133300 | 3234083250 | 22050 | 22050 | 22050 | 22000 | 514 |
| 392 | 20240311 | 133200 | 3222752450 | 22050 | 22050 | 22050 | 22050 | 153 |
| 393 | 20240311 | 133100 | 3219378800 | 22050 | 22000 | 22050 | 22000 | 188 |
| 394 | 20240311 | 133000 | 3215235450 | 22000 | 22050 | 22050 | 22000 | 244 |
| 395 | 20240311 | 132900 | 3209857750 | 22050 | 22050 | 22050 | 22000 | 197 |
| 396 | 20240311 | 132800 | 3205514200 | 22050 | 22050 | 22050 | 22050 | 83 |
| 397 | 20240311 | 132700 | 3203684050 | 22050 | 22050 | 22050 | 22000 | 92 |
| 398 | 20240311 | 132600 | 3201655550 | 22050 | 22050 | 22050 | 22000 | 843 |
| 399 | 20240311 | 132500 | 3183101700 | 22050 | 22050 | 22050 | 22050 | 134 |
| 400 | 20240311 | 132400 | 3180147000 | 22050 | 22050 | 22050 | 22050 | 25 |
| 401 | 20240311 | 132300 | 3179595750 | 22050 | 22000 | 22050 | 22000 | 823 |
| 402 | 20240311 | 132200 | 3161449100 | 22050 | 22000 | 22050 | 22000 | 85 |
| 403 | 20240311 | 132100 | 3159575350 | 22000 | 21950 | 22000 | 21950 | 882 |
| 404 | 20240311 | 132000 | 3140172850 | 21950 | 22000 | 22000 | 21950 | 216 |
| 405 | 20240311 | 131900 | 3135430850 | 21950 | 22000 | 22000 | 21950 | 312 |
| 406 | 20240311 | 131800 | 3128571450 | 22000 | 22000 | 22000 | 22000 | 17 |
| 407 | 20240311 | 131700 | 3128197450 | 21950 | 21950 | 21950 | 21950 | 30 |
| 408 | 20240311 | 131600 | 3127538950 | 21950 | 21950 | 21950 | 21950 | 112 |
| 409 | 20240311 | 131500 | 3125080550 | 22000 | 22000 | 22000 | 21950 | 29 |
| 410 | 20240311 | 131400 | 3124442850 | 21950 | 21950 | 21950 | 21950 | 1112 |
| 411 | 20240311 | 131300 | 3100034450 | 22000 | 22000 | 22000 | 22000 | 139 |
| 412 | 20240311 | 131200 | 3096976450 | 21950 | 22000 | 22050 | 21950 | 117 |
| 413 | 20240311 | 131100 | 3094397500 | 22000 | 22000 | 22000 | 22000 | 49 |
| 414 | 20240311 | 131000 | 3093319500 | 22000 | 21950 | 22000 | 21950 | 206 |
| 415 | 20240311 | 130900 | 3088787850 | 21950 | 21950 | 21950 | 21950 | 50 |
| 416 | 20240311 | 130800 | 3087690350 | 21950 | 22000 | 22000 | 21950 | 9 |
| 417 | 20240311 | 130700 | 3087492650 | 22000 | 22000 | 22000 | 22000 | 79 |
| 418 | 20240311 | 130600 | 3085754650 | 22000 | 22000 | 22000 | 22000 | 432 |
| 419 | 20240311 | 130500 | 3076250650 | 22000 | 22000 | 22050 | 22000 | 475 |
| 420 | 20240311 | 130400 | 3065799850 | 22050 | 22000 | 22050 | 22000 | 507 |
| 421 | 20240311 | 130300 | 3054645800 | 22000 | 21950 | 22000 | 21950 | 1945 |
| 422 | 20240311 | 130200 | 3011943050 | 21950 | 22000 | 22000 | 21950 | 20 |
| 423 | 20240311 | 130100 | 3011503350 | 22000 | 22000 | 22000 | 21950 | 94 |
| 424 | 20240311 | 130000 | 3009437850 | 21950 | 21950 | 22000 | 21950 | 373 |
| 425 | 20240311 | 125900 | 3001232450 | 22000 | 22000 | 22000 | 22000 | 37 |
| 426 | 20240311 | 125800 | 3000418450 | 22000 | 21950 | 22050 | 21950 | 400 |
| 427 | 20240311 | 125700 | 2991623550 | 22000 | 22100 | 22100 | 22000 | 6490 |
| 428 | 20240311 | 125600 | 2848544400 | 22150 | 22100 | 22150 | 22050 | 363 |
| 429 | 20240311 | 125500 | 2840519950 | 22150 | 22100 | 22150 | 22100 | 1073 |
| 430 | 20240311 | 125400 | 2816766900 | 22150 | 22100 | 22150 | 22050 | 798 |
| 431 | 20240311 | 125300 | 2799131650 | 22100 | 22050 | 22150 | 22050 | 4328 |
| 432 | 20240311 | 125200 | 2703488000 | 22100 | 22050 | 22150 | 22050 | 1825 |
| 433 | 20240311 | 125100 | 2663169050 | 22100 | 22050 | 22100 | 22000 | 1051 |
| 434 | 20240311 | 125000 | 2640002850 | 22050 | 22000 | 22050 | 22000 | 1236 |
| 435 | 20240311 | 124900 | 2612760400 | 22050 | 22000 | 22050 | 21950 | 2030 |
| 436 | 20240311 | 124800 | 2568102750 | 22000 | 21950 | 22000 | 21950 | 787 |
| 437 | 20240311 | 124700 | 2550823150 | 21950 | 21950 | 21950 | 21950 | 617 |
| 438 | 20240311 | 124600 | 2537280000 | 21950 | 21950 | 21950 | 21900 | 34 |
| 439 | 20240311 | 124500 | 2536533950 | 21950 | 21900 | 21950 | 21900 | 46 |
| 440 | 20240311 | 124400 | 2535524300 | 21950 | 21900 | 21950 | 21900 | 24 |
| 441 | 20240311 | 124300 | 2534997800 | 21950 | 21950 | 21950 | 21950 | 83 |
| 442 | 20240311 | 124200 | 2533175950 | 21900 | 21950 | 21950 | 21900 | 183 |
| 443 | 20240311 | 124100 | 2529161550 | 21950 | 21950 | 21950 | 21950 | 246 |
| 444 | 20240311 | 124000 | 2523761850 | 21950 | 21900 | 21950 | 21900 | 632 |
| 445 | 20240311 | 123900 | 2509916050 | 21900 | 21900 | 21900 | 21900 | 99 |
| 446 | 20240311 | 123800 | 2507747950 | 21950 | 21900 | 21950 | 21900 | 1168 |
| 447 | 20240311 | 123700 | 2482135800 | 21900 | 21900 | 21900 | 21900 | 74 |
| 448 | 20240311 | 123600 | 2480515200 | 21900 | 21900 | 21900 | 21900 | 347 |
| 449 | 20240311 | 123500 | 2472915900 | 21900 | 21900 | 21950 | 21900 | 587 |
| 450 | 20240311 | 123400 | 2460059500 | 21900 | 21950 | 21950 | 21900 | 51 |
| 451 | 20240311 | 123300 | 2458941000 | 21950 | 21950 | 21950 | 21900 | 72 |
| 452 | 20240311 | 123200 | 2457360900 | 21950 | 21950 | 21950 | 21950 | 88 |
| 453 | 20240311 | 123100 | 2455429300 | 21950 | 21950 | 21950 | 21950 | 25 |
| 454 | 20240311 | 123000 | 2454880550 | 21950 | 21950 | 21950 | 21950 | 47 |
| 455 | 20240311 | 122900 | 2453848900 | 21950 | 21950 | 21950 | 21950 | 124 |
| 456 | 20240311 | 122800 | 2451127100 | 21900 | 21950 | 21950 | 21900 | 335 |
| 457 | 20240311 | 122700 | 2443788750 | 21900 | 21900 | 21900 | 21900 | 25 |
| 458 | 20240311 | 122600 | 2443241250 | 21950 | 21950 | 21950 | 21950 | 51 |
| 459 | 20240311 | 122500 | 2442121800 | 21950 | 21900 | 21950 | 21900 | 35 |
| 460 | 20240311 | 122400 | 2441353850 | 21950 | 21950 | 21950 | 21950 | 20 |
| 461 | 20240311 | 122300 | 2440914850 | 21900 | 21900 | 21950 | 21900 | 70 |
| 462 | 20240311 | 122200 | 2439380350 | 21900 | 21950 | 21950 | 21900 | 26 |
| 463 | 20240311 | 122100 | 2438809950 | 21950 | 21950 | 21950 | 21950 | 625 |
| 464 | 20240311 | 122000 | 2425091200 | 21950 | 21900 | 21950 | 21900 | 142 |
| 465 | 20240311 | 121900 | 2421975700 | 21900 | 21950 | 21950 | 21900 | 35 |
| 466 | 20240311 | 121800 | 2421207750 | 21950 | 21950 | 21950 | 21950 | 26 |
| 467 | 20240311 | 121700 | 2420637050 | 21900 | 21900 | 21900 | 21900 | 13 |
| 468 | 20240311 | 121600 | 2420352350 | 21950 | 21950 | 21950 | 21950 | 62 |
| 469 | 20240311 | 121500 | 2418991450 | 21950 | 21950 | 21950 | 21950 | 50 |
| 470 | 20240311 | 121400 | 2417893950 | 21950 | 21950 | 21950 | 21900 | 63 |
| 471 | 20240311 | 121300 | 2416511400 | 21950 | 21950 | 21950 | 21950 | 74 |
| 472 | 20240311 | 121200 | 2414887100 | 21950 | 21950 | 21950 | 21950 | 27 |
| 473 | 20240311 | 121100 | 2414294450 | 21950 | 21950 | 21950 | 21950 | 32 |
| 474 | 20240311 | 121000 | 2413592050 | 21900 | 21950 | 21950 | 21900 | 431 |
| 475 | 20240311 | 120900 | 2404151600 | 21950 | 21900 | 21950 | 21900 | 231 |
| 476 | 20240311 | 120800 | 2399091750 | 21900 | 21950 | 21950 | 21900 | 34 |
| 477 | 20240311 | 120700 | 2398345800 | 21950 | 21950 | 21950 | 21950 | 32 |
| 478 | 20240311 | 120600 | 2397643400 | 21900 | 21950 | 21950 | 21900 | 16 |
| 479 | 20240311 | 120500 | 2397292500 | 21950 | 21950 | 21950 | 21900 | 55 |
| 480 | 20240311 | 120400 | 2396086500 | 21950 | 21900 | 21950 | 21900 | 33 |
| 481 | 20240311 | 120300 | 2395362650 | 21900 | 21950 | 21950 | 21900 | 41 |
| 482 | 20240311 | 120200 | 2394463500 | 21950 | 21950 | 21950 | 21950 | 50 |
| 483 | 20240311 | 120100 | 2393366000 | 21900 | 21900 | 21950 | 21900 | 580 |
| 484 | 20240311 | 120000 | 2380660300 | 21950 | 21950 | 21950 | 21950 | 44 |
| 485 | 20240311 | 115900 | 2379694500 | 21950 | 21950 | 21950 | 21950 | 49 |
| 486 | 20240311 | 115800 | 2378618950 | 21900 | 21900 | 21950 | 21900 | 174 |
| 487 | 20240311 | 115700 | 2374807300 | 21900 | 21900 | 21900 | 21900 | 786 |
| 488 | 20240311 | 115600 | 2357593900 | 21900 | 21900 | 21900 | 21900 | 91 |
| 489 | 20240311 | 115500 | 2355601000 | 21850 | 21850 | 21900 | 21850 | 37 |
| 490 | 20240311 | 115400 | 2354791050 | 21900 | 21900 | 21900 | 21900 | 41 |
| 491 | 20240311 | 115300 | 2353893150 | 21900 | 21850 | 21900 | 21850 | 94 |
| 492 | 20240311 | 115200 | 2351838300 | 21900 | 21900 | 21900 | 21900 | 226 |
| 493 | 20240311 | 115100 | 2346888900 | 21900 | 21900 | 21900 | 21900 | 86 |
| 494 | 20240311 | 115000 | 2345005500 | 21900 | 21900 | 21900 | 21850 | 75 |
| 495 | 20240311 | 114900 | 2343363300 | 21900 | 21900 | 21900 | 21900 | 130 |
| 496 | 20240311 | 114800 | 2340516300 | 21850 | 21900 | 21900 | 21850 | 126 |
| 497 | 20240311 | 114700 | 2337761600 | 21850 | 21900 | 21900 | 21850 | 65 |
| 498 | 20240311 | 114600 | 2336338400 | 21900 | 21900 | 21900 | 21900 | 264 |
| 499 | 20240311 | 114500 | 2330556800 | 21850 | 21900 | 21900 | 21850 | 82 |
| 500 | 20240311 | 114400 | 2328763950 | 21900 | 21900 | 21900 | 21900 | 51 |
| 501 | 20240311 | 114300 | 2327647050 | 21900 | 21900 | 21900 | 21850 | 172 |
| 502 | 20240311 | 114200 | 2323887150 | 21900 | 21850 | 21900 | 21850 | 156 |
| 503 | 20240311 | 114100 | 2320475550 | 21900 | 21900 | 21900 | 21900 | 31 |
| 504 | 20240311 | 114000 | 2319796650 | 21850 | 21900 | 21900 | 21850 | 388 |
| 505 | 20240311 | 113900 | 2311316950 | 21900 | 21850 | 21900 | 21850 | 77 |
| 506 | 20240311 | 113800 | 2309633150 | 21900 | 21900 | 21900 | 21900 | 28 |
| 507 | 20240311 | 113700 | 2309019950 | 21900 | 21900 | 21900 | 21900 | 237 |
| 508 | 20240311 | 113600 | 2303829650 | 21850 | 21850 | 21900 | 21850 | 467 |
| 509 | 20240311 | 113500 | 2293609800 | 21850 | 21850 | 21900 | 21850 | 265 |
| 510 | 20240311 | 113400 | 2287818250 | 21850 | 21900 | 21900 | 21850 | 68 |
| 511 | 20240311 | 113300 | 2286330850 | 21850 | 21850 | 21850 | 21850 | 1375 |
| 512 | 20240311 | 113200 | 2256287100 | 21900 | 21900 | 21900 | 21900 | 33 |
| 513 | 20240311 | 113100 | 2255564400 | 21850 | 21900 | 21900 | 21850 | 514 |
| 514 | 20240311 | 113000 | 2244323800 | 21900 | 21850 | 21900 | 21850 | 47 |
| 515 | 20240311 | 112900 | 2243294550 | 21900 | 21900 | 21900 | 21900 | 88 |
| 516 | 20240311 | 112800 | 2241367350 | 21850 | 21850 | 21900 | 21850 | 86 |
| 517 | 20240311 | 112700 | 2239486200 | 21900 | 21900 | 21900 | 21900 | 31 |
| 518 | 20240311 | 112600 | 2238807300 | 21900 | 21900 | 21900 | 21900 | 72 |
| 519 | 20240311 | 112500 | 2237230500 | 21900 | 21900 | 21900 | 21850 | 50 |
| 520 | 20240311 | 112400 | 2236135950 | 21850 | 21900 | 21950 | 21850 | 2123 |
| 521 | 20240311 | 112300 | 2189647450 | 21900 | 21950 | 21950 | 21900 | 256 |
| 522 | 20240311 | 112200 | 2184038400 | 21950 | 21950 | 21950 | 21950 | 86 |
| 523 | 20240311 | 112100 | 2182150700 | 21950 | 21950 | 21950 | 21950 | 28 |
| 524 | 20240311 | 112000 | 2181536100 | 21900 | 21950 | 21950 | 21900 | 27 |
| 525 | 20240311 | 111900 | 2180943750 | 21950 | 21950 | 21950 | 21950 | 158 |
| 526 | 20240311 | 111800 | 2177475650 | 21950 | 21900 | 21950 | 21900 | 132 |
| 527 | 20240311 | 111700 | 2174581150 | 21900 | 21950 | 21950 | 21900 | 256 |
| 528 | 20240311 | 111600 | 2168965900 | 21950 | 21950 | 21950 | 21950 | 17 |
| 529 | 20240311 | 111500 | 2168592750 | 21950 | 21950 | 21950 | 21900 | 630 |
| 530 | 20240311 | 111400 | 2154791400 | 21950 | 21950 | 21950 | 21950 | 35 |
| 531 | 20240311 | 111300 | 2154023150 | 21950 | 21950 | 21950 | 21950 | 123 |
| 532 | 20240311 | 111200 | 2151323300 | 21950 | 21950 | 21950 | 21900 | 258 |
| 533 | 20240311 | 111100 | 2145660700 | 21950 | 21950 | 21950 | 21950 | 66 |
| 534 | 20240311 | 111000 | 2144212000 | 21950 | 21950 | 21950 | 21950 | 319 |
| 535 | 20240311 | 110900 | 2137209950 | 21950 | 22000 | 22000 | 21950 | 111 |
| 536 | 20240311 | 110800 | 2134773150 | 22000 | 22000 | 22000 | 22000 | 455 |
| 537 | 20240311 | 110700 | 2124763150 | 22000 | 21900 | 22000 | 21850 | 5261 |
| 538 | 20240311 | 110600 | 2009358500 | 21900 | 21900 | 21900 | 21900 | 66 |
| 539 | 20240311 | 110500 | 2007913100 | 21900 | 21900 | 21900 | 21900 | 30 |
| 540 | 20240311 | 110400 | 2007256100 | 21850 | 21900 | 21900 | 21850 | 48 |
| 541 | 20240311 | 110300 | 2006205200 | 21900 | 21900 | 21900 | 21900 | 35 |
| 542 | 20240311 | 110200 | 2005438700 | 21900 | 21900 | 21950 | 21900 | 297 |
| 543 | 20240311 | 110100 | 1998932800 | 21900 | 21900 | 21950 | 21900 | 3494 |
| 544 | 20240311 | 110000 | 1922413850 | 21950 | 21950 | 21950 | 21950 | 135 |
| 545 | 20240311 | 105900 | 1919450600 | 21950 | 21950 | 21950 | 21900 | 374 |
| 546 | 20240311 | 105800 | 1911241600 | 21950 | 21950 | 21950 | 21900 | 23 |
| 547 | 20240311 | 105700 | 1910736850 | 21950 | 21950 | 21950 | 21900 | 639 |
| 548 | 20240311 | 105600 | 1896740800 | 21900 | 21900 | 21950 | 21900 | 1123 |
| 549 | 20240311 | 105500 | 1872146700 | 21900 | 21850 | 21900 | 21850 | 437 |
| 550 | 20240311 | 105400 | 1862576450 | 21900 | 21900 | 21900 | 21900 | 27 |
| 551 | 20240311 | 105300 | 1861985150 | 21900 | 21900 | 21900 | 21900 | 132 |
| 552 | 20240311 | 105200 | 1859094350 | 21900 | 21900 | 21900 | 21900 | 553 |
| 553 | 20240311 | 105100 | 1846983650 | 21900 | 21950 | 21950 | 21900 | 1079 |
| 554 | 20240311 | 105000 | 1823351950 | 21900 | 21900 | 21950 | 21900 | 10 |
| 555 | 20240311 | 104900 | 1823132700 | 21950 | 21950 | 21950 | 21900 | 1461 |
| 556 | 20240311 | 104800 | 1791064750 | 21950 | 22000 | 22000 | 21950 | 337 |
| 557 | 20240311 | 104700 | 1783665300 | 22000 | 22000 | 22000 | 21950 | 659 |
| 558 | 20240311 | 104600 | 1769167800 | 22000 | 21900 | 22000 | 21900 | 6195 |
| 559 | 20240311 | 104500 | 1633378750 | 21900 | 21850 | 21900 | 21850 | 2154 |
| 560 | 20240311 | 104400 | 1586313250 | 21850 | 21850 | 21850 | 21850 | 766 |
| 561 | 20240311 | 104300 | 1569576150 | 21850 | 21850 | 21850 | 21850 | 11 |
| 562 | 20240311 | 104200 | 1569335800 | 21850 | 21800 | 21850 | 21800 | 1752 |
| 563 | 20240311 | 104100 | 1531141300 | 21800 | 21750 | 21800 | 21750 | 120 |
| 564 | 20240311 | 104000 | 1528530800 | 21750 | 21800 | 21800 | 21750 | 35 |
| 565 | 20240311 | 103900 | 1527769350 | 21800 | 21750 | 21800 | 21750 | 80 |
| 566 | 20240311 | 103800 | 1526026300 | 21750 | 21750 | 21750 | 21750 | 6 |
| 567 | 20240311 | 103700 | 1525895800 | 21750 | 21750 | 21750 | 21750 | 52 |
| 568 | 20240311 | 103600 | 1524764800 | 21750 | 21750 | 21750 | 21750 | 487 |
| 569 | 20240311 | 103500 | 1514172550 | 21750 | 21750 | 21750 | 21750 | 224 |
| 570 | 20240311 | 103400 | 1509300550 | 21750 | 21750 | 21750 | 21750 | 230 |
| 571 | 20240311 | 103300 | 1504298050 | 21750 | 21750 | 21750 | 21750 | 303 |
| 572 | 20240311 | 103200 | 1497707800 | 21750 | 21750 | 21750 | 21750 | 46 |
| 573 | 20240311 | 103100 | 1496707300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 574 | 20240311 | 103000 | 1496707300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 575 | 20240311 | 102900 | 1496707300 | 21750 | 21750 | 21750 | 21750 | 17 |
| 576 | 20240311 | 102800 | 1496337550 | 21750 | 21750 | 21750 | 21750 | 505 |
| 577 | 20240311 | 102700 | 1485353800 | 21750 | 21750 | 21750 | 21700 | 2109 |
| 578 | 20240311 | 102600 | 1439484600 | 21750 | 21750 | 21750 | 21750 | 140 |
| 579 | 20240311 | 102500 | 1436439600 | 21750 | 21750 | 21750 | 21750 | 756 |
| 580 | 20240311 | 102400 | 1419996600 | 21750 | 21750 | 21800 | 21750 | 438 |
| 581 | 20240311 | 102300 | 1410453750 | 21800 | 21800 | 21800 | 21750 | 231 |
| 582 | 20240311 | 102200 | 1405422950 | 21800 | 21800 | 21800 | 21750 | 229 |
| 583 | 20240311 | 102100 | 1400437650 | 21750 | 21750 | 21750 | 21750 | 28 |
| 584 | 20240311 | 102000 | 1399828650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 585 | 20240311 | 101900 | 1399828650 | 21800 | 21750 | 21800 | 21750 | 115 |
| 586 | 20240311 | 101800 | 1397326650 | 21750 | 21750 | 21800 | 21750 | 290 |
| 587 | 20240311 | 101700 | 1391019100 | 21750 | 21800 | 21800 | 21750 | 41 |
| 588 | 20240311 | 101600 | 1390126350 | 21800 | 21800 | 21800 | 21800 | 20 |
| 589 | 20240311 | 101500 | 1389690350 | 21800 | 21800 | 21800 | 21800 | 30 |
| 590 | 20240311 | 101400 | 1389036350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 591 | 20240311 | 101300 | 1389036350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 592 | 20240311 | 101200 | 1389014600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 593 | 20240311 | 101100 | 1389014600 | 21750 | 21750 | 21800 | 21750 | 183 |
| 594 | 20240311 | 101000 | 1385034250 | 21750 | 21800 | 21800 | 21750 | 12 |
| 595 | 20240311 | 100900 | 1384773200 | 21800 | 21800 | 21800 | 21800 | 139 |
| 596 | 20240311 | 100800 | 1381743000 | 21800 | 21750 | 21800 | 21750 | 7 |
| 597 | 20240311 | 100700 | 1381590650 | 21750 | 21700 | 21800 | 21700 | 1151 |
| 598 | 20240311 | 100600 | 1356556850 | 21750 | 21750 | 21750 | 21750 | 51 |
| 599 | 20240311 | 100500 | 1355447600 | 21700 | 21750 | 21750 | 21700 | 226 |
| 600 | 20240311 | 100400 | 1350534600 | 21750 | 21750 | 21750 | 21750 | 554 |
| 601 | 20240311 | 100300 | 1338485100 | 21750 | 21750 | 21750 | 21750 | 134 |
| 602 | 20240311 | 100200 | 1335570600 | 21750 | 21750 | 21750 | 21750 | 62 |
| 603 | 20240311 | 100100 | 1334222100 | 21750 | 21750 | 21750 | 21750 | 6 |
| 604 | 20240311 | 100000 | 1334091600 | 21750 | 21750 | 21750 | 21750 | 104 |
| 605 | 20240311 | 095900 | 1331829600 | 21700 | 21700 | 21700 | 21700 | 437 |
| 606 | 20240311 | 095800 | 1322346700 | 21700 | 21700 | 21700 | 21700 | 788 |
| 607 | 20240311 | 095700 | 1305247100 | 21700 | 21750 | 21750 | 21700 | 132 |
| 608 | 20240311 | 095600 | 1302379350 | 21750 | 21750 | 21750 | 21750 | 642 |
| 609 | 20240311 | 095500 | 1288415850 | 21750 | 21750 | 21800 | 21750 | 100 |
| 610 | 20240311 | 095400 | 1286240650 | 21750 | 21800 | 21800 | 21750 | 65 |
| 611 | 20240311 | 095300 | 1284823950 | 21800 | 21800 | 21800 | 21800 | 51 |
| 612 | 20240311 | 095200 | 1283712150 | 21800 | 21750 | 21800 | 21750 | 1709 |
| 613 | 20240311 | 095100 | 1246539150 | 21750 | 21800 | 21800 | 21750 | 1750 |
| 614 | 20240311 | 095000 | 1208475150 | 21800 | 21800 | 21800 | 21800 | 297 |
| 615 | 20240311 | 094900 | 1202000550 | 21800 | 21800 | 21800 | 21800 | 235 |
| 616 | 20240311 | 094800 | 1196877550 | 21800 | 21800 | 21800 | 21800 | 753 |
| 617 | 20240311 | 094700 | 1180462150 | 21850 | 21800 | 21850 | 21800 | 142 |
| 618 | 20240311 | 094600 | 1177366500 | 21850 | 21800 | 21850 | 21800 | 198 |
| 619 | 20240311 | 094500 | 1173045700 | 21800 | 21750 | 21800 | 21750 | 3227 |
| 620 | 20240311 | 094400 | 1102798100 | 21750 | 21750 | 21750 | 21700 | 158 |
| 621 | 20240311 | 094300 | 1099369100 | 21750 | 21750 | 21750 | 21700 | 63 |
| 622 | 20240311 | 094200 | 1098001600 | 21700 | 21700 | 21700 | 21700 | 5 |
| 623 | 20240311 | 094100 | 1097893100 | 21700 | 21650 | 21700 | 21650 | 602 |
| 624 | 20240311 | 094000 | 1084832950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 625 | 20240311 | 093900 | 1084832950 | 21600 | 21600 | 21650 | 21600 | 5923 |
| 626 | 20240311 | 093800 | 956662800 | 21600 | 21700 | 21700 | 21600 | 677 |
| 627 | 20240311 | 093700 | 942014400 | 21650 | 21650 | 21700 | 21650 | 280 |
| 628 | 20240311 | 093600 | 935951150 | 21650 | 21650 | 21650 | 21600 | 110 |
| 629 | 20240311 | 093500 | 933569800 | 21650 | 21700 | 21700 | 21650 | 2410 |
| 630 | 20240311 | 093400 | 881296600 | 21700 | 21750 | 21750 | 21700 | 1839 |
| 631 | 20240311 | 093300 | 841321000 | 21800 | 21800 | 21800 | 21800 | 369 |
| 632 | 20240311 | 093200 | 833276800 | 21750 | 21800 | 21800 | 21750 | 38 |
| 633 | 20240311 | 093100 | 832449650 | 21800 | 21800 | 21800 | 21750 | 1259 |
| 634 | 20240311 | 093000 | 805003750 | 21850 | 21800 | 21850 | 21800 | 598 |
| 635 | 20240311 | 092900 | 791967200 | 21800 | 21800 | 21800 | 21750 | 2206 |
| 636 | 20240311 | 092800 | 743881100 | 21750 | 21800 | 21850 | 21750 | 606 |
| 637 | 20240311 | 092700 | 730675950 | 21750 | 21750 | 21850 | 21700 | 3042 |
| 638 | 20240311 | 092600 | 664444000 | 21700 | 21700 | 21700 | 21700 | 135 |
| 639 | 20240311 | 092500 | 661514500 | 21700 | 21700 | 21700 | 21700 | 803 |
| 640 | 20240311 | 092400 | 644089400 | 21700 | 21750 | 21750 | 21700 | 318 |
| 641 | 20240311 | 092300 | 637177950 | 21750 | 21750 | 21750 | 21750 | 501 |
| 642 | 20240311 | 092200 | 626281200 | 21750 | 21750 | 21800 | 21750 | 147 |
| 643 | 20240311 | 092100 | 623083900 | 21800 | 21750 | 21800 | 21750 | 2824 |
| 644 | 20240311 | 092000 | 561559400 | 21750 | 21700 | 21750 | 21700 | 1267 |
| 645 | 20240311 | 091900 | 534002300 | 21700 | 21700 | 21750 | 21700 | 2385 |
| 646 | 20240311 | 091800 | 482247600 | 21700 | 21750 | 21750 | 21700 | 235 |
| 647 | 20240311 | 091700 | 477141550 | 21750 | 21750 | 21800 | 21700 | 1686 |
| 648 | 20240311 | 091600 | 440495800 | 21700 | 21650 | 21750 | 21650 | 2811 |
| 649 | 20240311 | 091500 | 379497650 | 21700 | 21600 | 21700 | 21600 | 1720 |
| 650 | 20240311 | 091400 | 342253050 | 21600 | 21600 | 21650 | 21550 | 1312 |
| 651 | 20240311 | 091300 | 313923350 | 21600 | 21550 | 21600 | 21550 | 18 |
| 652 | 20240311 | 091200 | 313535150 | 21550 | 21650 | 21700 | 21550 | 2973 |
| 653 | 20240311 | 091100 | 249227350 | 21700 | 21650 | 21700 | 21650 | 790 |
| 654 | 20240311 | 091000 | 232118000 | 21650 | 21650 | 21700 | 21650 | 518 |
| 655 | 20240311 | 090900 | 220888650 | 21650 | 21600 | 21650 | 21600 | 1157 |
| 656 | 20240311 | 090800 | 195854600 | 21600 | 21650 | 21650 | 21600 | 50 |
| 657 | 20240311 | 090700 | 194774550 | 21650 | 21600 | 21650 | 21550 | 3260 |
| 658 | 20240311 | 090600 | 124305150 | 21550 | 21500 | 21600 | 21500 | 738 |
| 659 | 20240311 | 090500 | 108404700 | 21400 | 21400 | 21500 | 21400 | 302 |
| 660 | 20240311 | 090400 | 101927100 | 21400 | 21400 | 21400 | 21400 | 149 |
| 661 | 20240311 | 090300 | 98738500 | 21500 | 21400 | 21500 | 21350 | 25 |
| 662 | 20240311 | 090200 | 98203650 | 21350 | 21350 | 21350 | 21300 | 166 |
| 663 | 20240311 | 090100 | 94664550 | 21350 | 21400 | 21400 | 21300 | 760 |
| 664 | 20240311 | 090000 | 78451950 | 21400 | 21450 | 21500 | 21350 | 3656 |