36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 201300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 3 | 20240319 | 201200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240319 | 201100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240319 | 201000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240319 | 200900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240319 | 200800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240319 | 200700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240319 | 200600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240319 | 200500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240319 | 200400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240319 | 200300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240319 | 200200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240319 | 200100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240319 | 200000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240319 | 195900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240319 | 195800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240319 | 195700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240319 | 195600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240319 | 195500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240319 | 195400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240319 | 195300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240319 | 195200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240319 | 195100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240319 | 195000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240319 | 194900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240319 | 194800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240319 | 194700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240319 | 194600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240319 | 194500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240319 | 194400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240319 | 194300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 33 | 20240319 | 194200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240319 | 194100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240319 | 194000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240319 | 193900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240319 | 193800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240319 | 193700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240319 | 193600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240319 | 193500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240319 | 193400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240319 | 193300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240319 | 193200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240319 | 193100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240319 | 193000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240319 | 192900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240319 | 192800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240319 | 192700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240319 | 192600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240319 | 192500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240319 | 192400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240319 | 192300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240319 | 192200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240319 | 192100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240319 | 192000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240319 | 191900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240319 | 191800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240319 | 191700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240319 | 191600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240319 | 191500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240319 | 191400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240319 | 191300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 63 | 20240319 | 191200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240319 | 191100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240319 | 191000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240319 | 190900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240319 | 190800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240319 | 190700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240319 | 190600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240319 | 190500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240319 | 190400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240319 | 190300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240319 | 190200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240319 | 190100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240319 | 190000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240319 | 185900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240319 | 185800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240319 | 185700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240319 | 185600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240319 | 185500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240319 | 185400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240319 | 185300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240319 | 185200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240319 | 185100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240319 | 185000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240319 | 184900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240319 | 184800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240319 | 184700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240319 | 184600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240319 | 184500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240319 | 184400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240319 | 184300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 93 | 20240319 | 184200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240319 | 184100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240319 | 184000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240319 | 183900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240319 | 183800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240319 | 183700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240319 | 183600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240319 | 183500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240319 | 183400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240319 | 183300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240319 | 183200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240319 | 183100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240319 | 183000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240319 | 182900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240319 | 182800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240319 | 182700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240319 | 182600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240319 | 182500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240319 | 182400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240319 | 182300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240319 | 182200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240319 | 182100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240319 | 182000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240319 | 181900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240319 | 181800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240319 | 181700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240319 | 181600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240319 | 181500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240319 | 181400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240319 | 181300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 123 | 20240319 | 181200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240319 | 181100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240319 | 181000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240319 | 180900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240319 | 180800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240319 | 180700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240319 | 180600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240319 | 180500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240319 | 180400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240319 | 180300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240319 | 180200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240319 | 180100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240319 | 180000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240319 | 175900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240319 | 175800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240319 | 175700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240319 | 175600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240319 | 175500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240319 | 175400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240319 | 175300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240319 | 175200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240319 | 175100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240319 | 175000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240319 | 174900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240319 | 174800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240319 | 174700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240319 | 174600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240319 | 174500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240319 | 174400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240319 | 174300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 153 | 20240319 | 174200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240319 | 174100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240319 | 174000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240319 | 173900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240319 | 173800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240319 | 173700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240319 | 173600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240319 | 173500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240319 | 173400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240319 | 173300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240319 | 173200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240319 | 173100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240319 | 173000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240319 | 172900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240319 | 172800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240319 | 172700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240319 | 172600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240319 | 172500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240319 | 172400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240319 | 172300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240319 | 172200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240319 | 172100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240319 | 172000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240319 | 171900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240319 | 171800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240319 | 171700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240319 | 171600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240319 | 171500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240319 | 171400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240319 | 171300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 183 | 20240319 | 171200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240319 | 171100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240319 | 171000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240319 | 170900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240319 | 170800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240319 | 170700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240319 | 170600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240319 | 170500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240319 | 170400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240319 | 170300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240319 | 170200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240319 | 170100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240319 | 170000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240319 | 165900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240319 | 165800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240319 | 165700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240319 | 165600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240319 | 165500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240319 | 165400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240319 | 165300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240319 | 165200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240319 | 165100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240319 | 165000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240319 | 164900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240319 | 164800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240319 | 164700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240319 | 164600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240319 | 164500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240319 | 164400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240319 | 164300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 213 | 20240319 | 164200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240319 | 164100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240319 | 164000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240319 | 163900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240319 | 163800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240319 | 163700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240319 | 163600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240319 | 163500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240319 | 163400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240319 | 163300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240319 | 163200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240319 | 163100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20240319 | 163000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20240319 | 162900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20240319 | 162800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20240319 | 162700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20240319 | 162600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240319 | 162500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240319 | 162400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240319 | 162300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240319 | 162200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240319 | 162100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240319 | 162000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240319 | 161900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240319 | 161800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240319 | 161700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240319 | 161600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20240319 | 161500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20240319 | 161400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20240319 | 161300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 243 | 20240319 | 161200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20240319 | 161100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20240319 | 161000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20240319 | 160900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20240319 | 160800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20240319 | 160700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20240319 | 160600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20240319 | 160500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20240319 | 160400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20240319 | 160300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20240319 | 160200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20240319 | 160100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20240319 | 160000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20240319 | 155900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20240319 | 155800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20240319 | 155700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20240319 | 155600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20240319 | 155500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 261 | 20240319 | 155400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 262 | 20240319 | 155300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 263 | 20240319 | 155200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 264 | 20240319 | 155100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 265 | 20240319 | 155000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 266 | 20240319 | 154900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20240319 | 154800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 268 | 20240319 | 154700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 269 | 20240319 | 154600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 270 | 20240319 | 154500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 271 | 20240319 | 154400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 272 | 20240319 | 154300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 273 | 20240319 | 154200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20240319 | 154100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 275 | 20240319 | 154000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 276 | 20240319 | 153900 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 277 | 20240319 | 153800 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 278 | 20240319 | 153700 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 279 | 20240319 | 153600 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 280 | 20240319 | 153500 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 281 | 20240319 | 153400 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 282 | 20240319 | 153300 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 283 | 20240319 | 153200 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 284 | 20240319 | 153100 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 285 | 20240319 | 153000 | 16615905500 | 22150 | 22150 | 22150 | 22150 | 13184 |
| 286 | 20240319 | 152900 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20240319 | 152800 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 288 | 20240319 | 152700 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 289 | 20240319 | 152600 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 290 | 20240319 | 152500 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20240319 | 152400 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20240319 | 152300 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20240319 | 152200 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 294 | 20240319 | 152100 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 295 | 20240319 | 152000 | 16323879900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 296 | 20240319 | 151900 | 16323879900 | 22200 | 22100 | 22200 | 22100 | 11619 |
| 297 | 20240319 | 151800 | 16066204550 | 22150 | 22150 | 22150 | 22100 | 4556 |
| 298 | 20240319 | 151700 | 15965313450 | 22150 | 22100 | 22150 | 22050 | 2984 |
| 299 | 20240319 | 151600 | 15899370700 | 22100 | 22050 | 22100 | 22000 | 8657 |
| 300 | 20240319 | 151500 | 15708271350 | 22050 | 22050 | 22050 | 22000 | 825 |
| 301 | 20240319 | 151400 | 15690084650 | 22000 | 22000 | 22050 | 21950 | 5546 |
| 302 | 20240319 | 151300 | 15568064850 | 22000 | 21950 | 22000 | 21950 | 415 |
| 303 | 20240319 | 151200 | 15558941600 | 22000 | 22000 | 22000 | 21950 | 593 |
| 304 | 20240319 | 151100 | 15545908650 | 21950 | 22000 | 22000 | 21950 | 1815 |
| 305 | 20240319 | 151000 | 15506011150 | 22000 | 21950 | 22000 | 21950 | 428 |
| 306 | 20240319 | 150900 | 15496603300 | 21950 | 22000 | 22000 | 21950 | 1321 |
| 307 | 20240319 | 150800 | 15467549150 | 22000 | 21950 | 22000 | 21950 | 394 |
| 308 | 20240319 | 150700 | 15458890500 | 21950 | 21950 | 22000 | 21950 | 1323 |
| 309 | 20240319 | 150600 | 15429795650 | 22000 | 22000 | 22000 | 21950 | 197 |
| 310 | 20240319 | 150500 | 15425468850 | 21950 | 21950 | 22000 | 21950 | 86 |
| 311 | 20240319 | 150400 | 15423579950 | 21950 | 22000 | 22000 | 21950 | 648 |
| 312 | 20240319 | 150300 | 15409354550 | 21950 | 22000 | 22000 | 21950 | 60 |
| 313 | 20240319 | 150200 | 15408034600 | 22000 | 22000 | 22000 | 21950 | 2167 |
| 314 | 20240319 | 150100 | 15360374350 | 22050 | 22050 | 22050 | 22000 | 597 |
| 315 | 20240319 | 150000 | 15347222550 | 22050 | 22050 | 22050 | 22000 | 536 |
| 316 | 20240319 | 145900 | 15335403800 | 22050 | 22050 | 22050 | 22000 | 458 |
| 317 | 20240319 | 145800 | 15325317450 | 22050 | 22000 | 22050 | 22000 | 297 |
| 318 | 20240319 | 145700 | 15318783400 | 22000 | 22000 | 22050 | 22000 | 163 |
| 319 | 20240319 | 145600 | 15315197350 | 22000 | 22000 | 22050 | 21950 | 4796 |
| 320 | 20240319 | 145500 | 15209684850 | 22000 | 21950 | 22000 | 21950 | 747 |
| 321 | 20240319 | 145400 | 15193284650 | 21950 | 21950 | 22000 | 21950 | 779 |
| 322 | 20240319 | 145300 | 15176183250 | 21950 | 22000 | 22000 | 21950 | 300 |
| 323 | 20240319 | 145200 | 15169596650 | 22000 | 21950 | 22000 | 21950 | 989 |
| 324 | 20240319 | 145100 | 15147884750 | 21950 | 21950 | 22000 | 21950 | 548 |
| 325 | 20240319 | 145000 | 15135855350 | 21950 | 22000 | 22000 | 21950 | 645 |
| 326 | 20240319 | 144900 | 15121695850 | 21950 | 22000 | 22000 | 21950 | 270 |
| 327 | 20240319 | 144800 | 15115756950 | 22000 | 21800 | 22000 | 21800 | 5807 |
| 328 | 20240319 | 144700 | 14988376500 | 21850 | 21800 | 21850 | 21800 | 1805 |
| 329 | 20240319 | 144600 | 14948955450 | 21800 | 21800 | 21800 | 21800 | 721 |
| 330 | 20240319 | 144500 | 14933237650 | 21800 | 21850 | 21850 | 21800 | 390 |
| 331 | 20240319 | 144400 | 14924721500 | 21850 | 21850 | 21850 | 21850 | 479 |
| 332 | 20240319 | 144300 | 14914255350 | 21850 | 21750 | 21850 | 21750 | 1804 |
| 333 | 20240319 | 144200 | 14874928450 | 21800 | 21800 | 21800 | 21750 | 1178 |
| 334 | 20240319 | 144100 | 14849269350 | 21800 | 21800 | 21800 | 21800 | 596 |
| 335 | 20240319 | 144000 | 14836276550 | 21800 | 21800 | 21800 | 21800 | 2241 |
| 336 | 20240319 | 143900 | 14787422750 | 21800 | 21900 | 21900 | 21800 | 3127 |
| 337 | 20240319 | 143800 | 14719197250 | 21900 | 21900 | 21900 | 21900 | 17 |
| 338 | 20240319 | 143700 | 14718824950 | 21850 | 21900 | 21900 | 21850 | 494 |
| 339 | 20240319 | 143600 | 14708018100 | 21900 | 21850 | 21950 | 21850 | 815 |
| 340 | 20240319 | 143500 | 14690171400 | 21900 | 21900 | 21900 | 21900 | 1052 |
| 341 | 20240319 | 143400 | 14667132600 | 21900 | 21900 | 21900 | 21900 | 1 |
| 342 | 20240319 | 143300 | 14667110700 | 21900 | 21900 | 21900 | 21900 | 20 |
| 343 | 20240319 | 143200 | 14666672700 | 21900 | 21900 | 21900 | 21900 | 56 |
| 344 | 20240319 | 143100 | 14665446300 | 21900 | 21900 | 21900 | 21900 | 559 |
| 345 | 20240319 | 143000 | 14653204200 | 21900 | 21850 | 21900 | 21850 | 16 |
| 346 | 20240319 | 142900 | 14652854350 | 21850 | 21900 | 21900 | 21850 | 1502 |
| 347 | 20240319 | 142800 | 14620018050 | 21900 | 21850 | 21900 | 21850 | 107 |
| 348 | 20240319 | 142700 | 14617679800 | 21850 | 21800 | 21850 | 21800 | 117 |
| 349 | 20240319 | 142600 | 14615123650 | 21800 | 21850 | 21850 | 21800 | 222 |
| 350 | 20240319 | 142500 | 14610277950 | 21800 | 21850 | 21850 | 21800 | 1586 |
| 351 | 20240319 | 142400 | 14575630250 | 21900 | 21850 | 21900 | 21850 | 28 |
| 352 | 20240319 | 142300 | 14575018150 | 21900 | 21900 | 21900 | 21900 | 518 |
| 353 | 20240319 | 142200 | 14563673950 | 21900 | 21950 | 21950 | 21900 | 363 |
| 354 | 20240319 | 142100 | 14555724200 | 21900 | 21850 | 21950 | 21850 | 137 |
| 355 | 20240319 | 142000 | 14552724350 | 21900 | 21900 | 21900 | 21900 | 618 |
| 356 | 20240319 | 141900 | 14539190150 | 21950 | 21950 | 21950 | 21900 | 745 |
| 357 | 20240319 | 141800 | 14522842800 | 21950 | 21900 | 21950 | 21850 | 4351 |
| 358 | 20240319 | 141700 | 14427761500 | 21850 | 21850 | 21900 | 21850 | 429 |
| 359 | 20240319 | 141600 | 14418377850 | 21850 | 21850 | 21850 | 21850 | 131 |
| 360 | 20240319 | 141500 | 14415515500 | 21850 | 21850 | 21950 | 21800 | 1955 |
| 361 | 20240319 | 141400 | 14372682300 | 21850 | 21900 | 21900 | 21850 | 9 |
| 362 | 20240319 | 141300 | 14372485400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 363 | 20240319 | 141200 | 14372485400 | 21900 | 21850 | 21900 | 21800 | 1423 |
| 364 | 20240319 | 141100 | 14341398700 | 21850 | 21850 | 21850 | 21850 | 9 |
| 365 | 20240319 | 141000 | 14341202050 | 21900 | 21900 | 21900 | 21850 | 341 |
| 366 | 20240319 | 140900 | 14333751100 | 21900 | 21900 | 21900 | 21900 | 500 |
| 367 | 20240319 | 140800 | 14322801100 | 21900 | 21900 | 21950 | 21900 | 639 |
| 368 | 20240319 | 140700 | 14308806750 | 21900 | 21900 | 21900 | 21900 | 518 |
| 369 | 20240319 | 140600 | 14297462550 | 21900 | 21900 | 21950 | 21900 | 470 |
| 370 | 20240319 | 140500 | 14287169500 | 21900 | 21900 | 21900 | 21900 | 550 |
| 371 | 20240319 | 140400 | 14275124500 | 21900 | 21900 | 21950 | 21900 | 750 |
| 372 | 20240319 | 140300 | 14258692700 | 21900 | 21950 | 21950 | 21900 | 60 |
| 373 | 20240319 | 140200 | 14257377600 | 21900 | 21900 | 21900 | 21900 | 600 |
| 374 | 20240319 | 140100 | 14244237600 | 21900 | 21900 | 21900 | 21900 | 468 |
| 375 | 20240319 | 140000 | 14233988400 | 21900 | 21950 | 21950 | 21900 | 2881 |
| 376 | 20240319 | 135900 | 14170757000 | 21950 | 21900 | 21950 | 21900 | 277 |
| 377 | 20240319 | 135800 | 14164679350 | 21900 | 21900 | 21950 | 21900 | 936 |
| 378 | 20240319 | 135700 | 14144180300 | 21950 | 21850 | 21950 | 21850 | 8078 |
| 379 | 20240319 | 135600 | 13967311550 | 21850 | 21800 | 21850 | 21750 | 1264 |
| 380 | 20240319 | 135500 | 13939756850 | 21750 | 21800 | 21800 | 21750 | 144 |
| 381 | 20240319 | 135400 | 13936619850 | 21750 | 21800 | 21800 | 21750 | 517 |
| 382 | 20240319 | 135300 | 13925374800 | 21750 | 21800 | 21800 | 21750 | 407 |
| 383 | 20240319 | 135200 | 13916522400 | 21800 | 21750 | 21800 | 21750 | 187 |
| 384 | 20240319 | 135100 | 13912447300 | 21750 | 21750 | 21750 | 21700 | 2768 |
| 385 | 20240319 | 135000 | 13852280950 | 21750 | 21800 | 21800 | 21750 | 13 |
| 386 | 20240319 | 134900 | 13851998000 | 21800 | 21750 | 21800 | 21750 | 238 |
| 387 | 20240319 | 134800 | 13846820200 | 21800 | 21800 | 21800 | 21800 | 31 |
| 388 | 20240319 | 134700 | 13846144400 | 21750 | 21750 | 21750 | 21750 | 6 |
| 389 | 20240319 | 134600 | 13846013900 | 21750 | 21750 | 21750 | 21750 | 127 |
| 390 | 20240319 | 134500 | 13843251650 | 21800 | 21800 | 21800 | 21750 | 195 |
| 391 | 20240319 | 134400 | 13839007250 | 21800 | 21750 | 21800 | 21750 | 212 |
| 392 | 20240319 | 134300 | 13834387400 | 21750 | 21750 | 21750 | 21750 | 402 |
| 393 | 20240319 | 134200 | 13825643900 | 21750 | 21750 | 21750 | 21700 | 193 |
| 394 | 20240319 | 134100 | 13821447250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 395 | 20240319 | 134000 | 13821447250 | 21750 | 21750 | 21750 | 21750 | 107 |
| 396 | 20240319 | 133900 | 13819120000 | 21750 | 21750 | 21750 | 21750 | 91 |
| 397 | 20240319 | 133800 | 13817140750 | 21750 | 21700 | 21750 | 21700 | 2 |
| 398 | 20240319 | 133700 | 13817097300 | 21700 | 21800 | 21800 | 21700 | 359 |
| 399 | 20240319 | 133600 | 13809285200 | 21800 | 21750 | 21800 | 21700 | 864 |
| 400 | 20240319 | 133500 | 13790493150 | 21750 | 21750 | 21800 | 21750 | 407 |
| 401 | 20240319 | 133400 | 13781640850 | 21750 | 21750 | 21800 | 21750 | 599 |
| 402 | 20240319 | 133300 | 13768591450 | 21750 | 21800 | 21800 | 21750 | 898 |
| 403 | 20240319 | 133200 | 13749030050 | 21850 | 21850 | 21850 | 21800 | 227 |
| 404 | 20240319 | 133100 | 13744074750 | 21850 | 21850 | 21900 | 21850 | 655 |
| 405 | 20240319 | 133000 | 13729762750 | 21900 | 21900 | 21900 | 21850 | 203 |
| 406 | 20240319 | 132900 | 13725317350 | 21900 | 21900 | 21950 | 21900 | 757 |
| 407 | 20240319 | 132800 | 13708738800 | 21900 | 21900 | 21900 | 21850 | 713 |
| 408 | 20240319 | 132700 | 13693149100 | 21900 | 21950 | 21950 | 21900 | 304 |
| 409 | 20240319 | 132600 | 13686491450 | 21900 | 21900 | 21950 | 21900 | 1047 |
| 410 | 20240319 | 132500 | 13663562000 | 21900 | 21950 | 21950 | 21900 | 305 |
| 411 | 20240319 | 132400 | 13656867700 | 21950 | 21950 | 21950 | 21900 | 582 |
| 412 | 20240319 | 132300 | 13644093600 | 21950 | 21900 | 21950 | 21900 | 1453 |
| 413 | 20240319 | 132200 | 13612271250 | 21900 | 21850 | 21900 | 21850 | 191 |
| 414 | 20240319 | 132100 | 13608089850 | 21850 | 21900 | 21900 | 21850 | 350 |
| 415 | 20240319 | 132000 | 13600424950 | 21900 | 21900 | 21950 | 21850 | 221 |
| 416 | 20240319 | 131900 | 13595585150 | 21900 | 21900 | 21900 | 21900 | 1488 |
| 417 | 20240319 | 131800 | 13562997950 | 21900 | 21900 | 21900 | 21900 | 22 |
| 418 | 20240319 | 131700 | 13562516150 | 21900 | 21900 | 21900 | 21900 | 67 |
| 419 | 20240319 | 131600 | 13561048850 | 21900 | 21800 | 21900 | 21800 | 214 |
| 420 | 20240319 | 131500 | 13556363500 | 21900 | 21800 | 21900 | 21800 | 2429 |
| 421 | 20240319 | 131400 | 13503305850 | 21800 | 21800 | 21800 | 21800 | 498 |
| 422 | 20240319 | 131300 | 13492449450 | 21800 | 21800 | 21800 | 21800 | 44 |
| 423 | 20240319 | 131200 | 13491490250 | 21750 | 21750 | 21750 | 21700 | 1181 |
| 424 | 20240319 | 131100 | 13465804500 | 21750 | 21700 | 21750 | 21700 | 648 |
| 425 | 20240319 | 131000 | 13451735150 | 21750 | 21750 | 21750 | 21700 | 53 |
| 426 | 20240319 | 130900 | 13450583200 | 21800 | 21750 | 21800 | 21750 | 601 |
| 427 | 20240319 | 130800 | 13437511400 | 21750 | 21750 | 21800 | 21750 | 501 |
| 428 | 20240319 | 130700 | 13426614600 | 21750 | 21800 | 21800 | 21750 | 138 |
| 429 | 20240319 | 130600 | 13423609250 | 21800 | 21800 | 21800 | 21750 | 311 |
| 430 | 20240319 | 130500 | 13416835100 | 21800 | 21750 | 21800 | 21750 | 169 |
| 431 | 20240319 | 130400 | 13413153150 | 21750 | 21800 | 21800 | 21750 | 63 |
| 432 | 20240319 | 130300 | 13411782750 | 21800 | 21750 | 21800 | 21750 | 45 |
| 433 | 20240319 | 130200 | 13410801800 | 21800 | 21750 | 21800 | 21750 | 1563 |
| 434 | 20240319 | 130100 | 13376793450 | 21800 | 21800 | 21800 | 21750 | 162 |
| 435 | 20240319 | 130000 | 13373264450 | 21800 | 21750 | 21800 | 21750 | 410 |
| 436 | 20240319 | 125900 | 13364326700 | 21750 | 21800 | 21800 | 21750 | 759 |
| 437 | 20240319 | 125800 | 13347817800 | 21800 | 21800 | 21800 | 21750 | 439 |
| 438 | 20240319 | 125700 | 13338254400 | 21800 | 21800 | 21800 | 21800 | 350 |
| 439 | 20240319 | 125600 | 13330624400 | 21800 | 21800 | 21800 | 21800 | 430 |
| 440 | 20240319 | 125500 | 13321250400 | 21800 | 21800 | 21800 | 21700 | 81 |
| 441 | 20240319 | 125400 | 13319488600 | 21750 | 21750 | 21750 | 21750 | 123 |
| 442 | 20240319 | 125300 | 13316813350 | 21750 | 21750 | 21750 | 21750 | 86 |
| 443 | 20240319 | 125200 | 13314942850 | 21750 | 21750 | 21750 | 21750 | 430 |
| 444 | 20240319 | 125100 | 13305590350 | 21700 | 21750 | 21750 | 21700 | 557 |
| 445 | 20240319 | 125000 | 13293484850 | 21750 | 21700 | 21750 | 21700 | 302 |
| 446 | 20240319 | 124900 | 13286926850 | 21700 | 21750 | 21750 | 21700 | 1230 |
| 447 | 20240319 | 124800 | 13260181550 | 21750 | 21650 | 21750 | 21650 | 1513 |
| 448 | 20240319 | 124700 | 13227299650 | 21700 | 21650 | 21700 | 21650 | 171 |
| 449 | 20240319 | 124600 | 13223589150 | 21700 | 21650 | 21700 | 21650 | 342 |
| 450 | 20240319 | 124500 | 13216168100 | 21650 | 21650 | 21650 | 21600 | 1181 |
| 451 | 20240319 | 124400 | 13190657450 | 21650 | 21700 | 21700 | 21650 | 48 |
| 452 | 20240319 | 124300 | 13189618100 | 21700 | 21600 | 21700 | 21600 | 539 |
| 453 | 20240319 | 124200 | 13177974450 | 21600 | 21600 | 21600 | 21550 | 1327 |
| 454 | 20240319 | 124100 | 13149317250 | 21600 | 21600 | 21600 | 21550 | 109 |
| 455 | 20240319 | 124000 | 13146964550 | 21600 | 21600 | 21600 | 21600 | 86 |
| 456 | 20240319 | 123900 | 13145106950 | 21600 | 21600 | 21600 | 21550 | 376 |
| 457 | 20240319 | 123800 | 13136985850 | 21600 | 21550 | 21600 | 21550 | 2478 |
| 458 | 20240319 | 123700 | 13083468200 | 21600 | 21600 | 21600 | 21550 | 5897 |
| 459 | 20240319 | 123600 | 12956120700 | 21600 | 21600 | 21650 | 21600 | 929 |
| 460 | 20240319 | 123500 | 12936051800 | 21650 | 21600 | 21650 | 21600 | 898 |
| 461 | 20240319 | 123400 | 12916652400 | 21600 | 21600 | 21750 | 21600 | 720 |
| 462 | 20240319 | 123300 | 12901060200 | 21600 | 21600 | 21650 | 21600 | 1185 |
| 463 | 20240319 | 123200 | 12875463700 | 21600 | 21600 | 21650 | 21600 | 2178 |
| 464 | 20240319 | 123100 | 12828403150 | 21650 | 21600 | 21650 | 21600 | 592 |
| 465 | 20240319 | 123000 | 12815613450 | 21600 | 21700 | 21700 | 21600 | 1675 |
| 466 | 20240319 | 122900 | 12779360450 | 21650 | 21650 | 21700 | 21650 | 248 |
| 467 | 20240319 | 122800 | 12773985800 | 21650 | 21700 | 21700 | 21650 | 513 |
| 468 | 20240319 | 122700 | 12762869350 | 21700 | 21650 | 21700 | 21650 | 300 |
| 469 | 20240319 | 122600 | 12756371450 | 21650 | 21650 | 21650 | 21650 | 410 |
| 470 | 20240319 | 122500 | 12747494950 | 21700 | 21650 | 21700 | 21650 | 1309 |
| 471 | 20240319 | 122400 | 12719145900 | 21650 | 21650 | 21700 | 21650 | 1385 |
| 472 | 20240319 | 122300 | 12689145550 | 21700 | 21700 | 21800 | 21700 | 3147 |
| 473 | 20240319 | 122200 | 12620755650 | 21700 | 21700 | 21700 | 21700 | 43 |
| 474 | 20240319 | 122100 | 12619822550 | 21800 | 21700 | 21800 | 21700 | 3 |
| 475 | 20240319 | 122000 | 12619757350 | 21700 | 21750 | 21800 | 21700 | 1081 |
| 476 | 20240319 | 121900 | 12596252750 | 21750 | 21800 | 21800 | 21750 | 1589 |
| 477 | 20240319 | 121800 | 12561635550 | 21800 | 21800 | 21800 | 21800 | 768 |
| 478 | 20240319 | 121700 | 12544893150 | 21800 | 21800 | 21800 | 21800 | 732 |
| 479 | 20240319 | 121600 | 12528935550 | 21750 | 21800 | 21800 | 21700 | 355 |
| 480 | 20240319 | 121500 | 12521212700 | 21750 | 21750 | 21750 | 21700 | 3077 |
| 481 | 20240319 | 121400 | 12454292550 | 21800 | 21750 | 21800 | 21750 | 79 |
| 482 | 20240319 | 121300 | 12452574250 | 21750 | 21700 | 21750 | 21700 | 633 |
| 483 | 20240319 | 121200 | 12438830550 | 21750 | 21750 | 21750 | 21750 | 163 |
| 484 | 20240319 | 121100 | 12435285300 | 21750 | 21750 | 21750 | 21700 | 11614 |
| 485 | 20240319 | 121000 | 12182905750 | 21800 | 21800 | 21800 | 21800 | 98 |
| 486 | 20240319 | 120900 | 12180769350 | 21800 | 21800 | 21800 | 21800 | 198 |
| 487 | 20240319 | 120800 | 12176452950 | 21800 | 21800 | 21800 | 21750 | 92 |
| 488 | 20240319 | 120700 | 12174449950 | 21750 | 21800 | 21800 | 21750 | 258 |
| 489 | 20240319 | 120600 | 12168830550 | 21800 | 21800 | 21800 | 21750 | 108 |
| 490 | 20240319 | 120500 | 12166478650 | 21750 | 21800 | 21800 | 21750 | 762 |
| 491 | 20240319 | 120400 | 12149876450 | 21800 | 21800 | 21850 | 21800 | 249 |
| 492 | 20240319 | 120300 | 12144443250 | 21800 | 21800 | 21850 | 21800 | 1136 |
| 493 | 20240319 | 120200 | 12119673450 | 21850 | 21850 | 21850 | 21800 | 165 |
| 494 | 20240319 | 120100 | 12116070050 | 21850 | 21850 | 21850 | 21850 | 147 |
| 495 | 20240319 | 120000 | 12112858100 | 21850 | 21850 | 21850 | 21800 | 552 |
| 496 | 20240319 | 115900 | 12100797250 | 21850 | 21800 | 21850 | 21800 | 17 |
| 497 | 20240319 | 115800 | 12100426600 | 21850 | 21850 | 21850 | 21800 | 392 |
| 498 | 20240319 | 115700 | 12091866400 | 21850 | 21800 | 21850 | 21800 | 125 |
| 499 | 20240319 | 115600 | 12089135650 | 21800 | 21850 | 21850 | 21800 | 105 |
| 500 | 20240319 | 115500 | 12086842700 | 21850 | 21800 | 21850 | 21800 | 35 |
| 501 | 20240319 | 115400 | 12086078000 | 21800 | 21850 | 21850 | 21800 | 476 |
| 502 | 20240319 | 115300 | 12075700200 | 21850 | 21850 | 21850 | 21850 | 22 |
| 503 | 20240319 | 115200 | 12075219500 | 21850 | 21800 | 21850 | 21800 | 512 |
| 504 | 20240319 | 115100 | 12064054600 | 21800 | 21850 | 21850 | 21800 | 329 |
| 505 | 20240319 | 115000 | 12056866450 | 21850 | 21800 | 21850 | 21800 | 65 |
| 506 | 20240319 | 114900 | 12055448450 | 21800 | 21800 | 21800 | 21750 | 501 |
| 507 | 20240319 | 114800 | 12044530350 | 21750 | 21750 | 21750 | 21750 | 59 |
| 508 | 20240319 | 114700 | 12043247100 | 21800 | 21800 | 21850 | 21750 | 537 |
| 509 | 20240319 | 114600 | 12031543750 | 21800 | 21850 | 21850 | 21800 | 2681 |
| 510 | 20240319 | 114500 | 11973094700 | 21850 | 21800 | 21850 | 21800 | 42 |
| 511 | 20240319 | 114400 | 11972178050 | 21800 | 21850 | 21850 | 21800 | 1435 |
| 512 | 20240319 | 114300 | 11940885950 | 21850 | 21800 | 21850 | 21800 | 83 |
| 513 | 20240319 | 114200 | 11939075400 | 21800 | 21800 | 21850 | 21800 | 292 |
| 514 | 20240319 | 114100 | 11932709550 | 21800 | 21800 | 21800 | 21800 | 127 |
| 515 | 20240319 | 114000 | 11929940950 | 21800 | 21800 | 21850 | 21800 | 777 |
| 516 | 20240319 | 113900 | 11913002250 | 21800 | 21850 | 21850 | 21800 | 35 |
| 517 | 20240319 | 113800 | 11912237750 | 21850 | 21850 | 21850 | 21800 | 230 |
| 518 | 20240319 | 113700 | 11907215250 | 21850 | 21850 | 21850 | 21850 | 31 |
| 519 | 20240319 | 113600 | 11906537900 | 21850 | 21800 | 21850 | 21800 | 36 |
| 520 | 20240319 | 113500 | 11905751400 | 21800 | 21800 | 21800 | 21800 | 1742 |
| 521 | 20240319 | 113400 | 11867775800 | 21800 | 21800 | 21800 | 21800 | 450 |
| 522 | 20240319 | 113300 | 11857965800 | 21800 | 21800 | 21800 | 21800 | 69 |
| 523 | 20240319 | 113200 | 11856461600 | 21800 | 21800 | 21800 | 21800 | 60 |
| 524 | 20240319 | 113100 | 11855153600 | 21800 | 21800 | 21800 | 21800 | 683 |
| 525 | 20240319 | 113000 | 11840264200 | 21850 | 21800 | 21850 | 21750 | 206 |
| 526 | 20240319 | 112900 | 11835773800 | 21800 | 21800 | 21800 | 21750 | 1150 |
| 527 | 20240319 | 112800 | 11810712500 | 21800 | 21800 | 21850 | 21800 | 2408 |
| 528 | 20240319 | 112700 | 11758217950 | 21800 | 21800 | 21850 | 21800 | 987 |
| 529 | 20240319 | 112600 | 11736693500 | 21800 | 21850 | 21850 | 21800 | 557 |
| 530 | 20240319 | 112500 | 11724541000 | 21850 | 21850 | 21900 | 21850 | 1886 |
| 531 | 20240319 | 112400 | 11683329400 | 21900 | 21900 | 21900 | 21900 | 164 |
| 532 | 20240319 | 112300 | 11679737800 | 21900 | 21850 | 21900 | 21850 | 167 |
| 533 | 20240319 | 112200 | 11676087300 | 21850 | 21900 | 21900 | 21850 | 120 |
| 534 | 20240319 | 112100 | 11673462250 | 21900 | 21900 | 21900 | 21850 | 471 |
| 535 | 20240319 | 112000 | 11663157300 | 21900 | 21900 | 21900 | 21850 | 1977 |
| 536 | 20240319 | 111900 | 11619876850 | 21950 | 21950 | 21950 | 21950 | 112 |
| 537 | 20240319 | 111800 | 11617418450 | 21950 | 22000 | 22000 | 21950 | 158 |
| 538 | 20240319 | 111700 | 11613947800 | 21950 | 21950 | 21950 | 21950 | 1004 |
| 539 | 20240319 | 111600 | 11591910000 | 21950 | 21950 | 21950 | 21950 | 294 |
| 540 | 20240319 | 111500 | 11585456700 | 21900 | 21950 | 21950 | 21900 | 672 |
| 541 | 20240319 | 111400 | 11570735350 | 21950 | 21950 | 21950 | 21900 | 503 |
| 542 | 20240319 | 111300 | 11559694750 | 21950 | 21950 | 21950 | 21900 | 207 |
| 543 | 20240319 | 111200 | 11555151600 | 21950 | 21950 | 21950 | 21950 | 112 |
| 544 | 20240319 | 111100 | 11552693200 | 21950 | 21950 | 22000 | 21950 | 1542 |
| 545 | 20240319 | 111000 | 11518828850 | 21950 | 21900 | 21950 | 21900 | 40 |
| 546 | 20240319 | 110900 | 11517951100 | 21950 | 21900 | 21950 | 21900 | 41 |
| 547 | 20240319 | 110800 | 11517052100 | 21900 | 21900 | 21950 | 21900 | 689 |
| 548 | 20240319 | 110700 | 11501958200 | 21950 | 21900 | 21950 | 21850 | 373 |
| 549 | 20240319 | 110600 | 11493788400 | 21900 | 21850 | 21900 | 21850 | 51 |
| 550 | 20240319 | 110500 | 11492672900 | 21900 | 21850 | 21900 | 21850 | 1161 |
| 551 | 20240319 | 110400 | 11467303500 | 21850 | 21850 | 21850 | 21850 | 171 |
| 552 | 20240319 | 110300 | 11463567150 | 21850 | 21850 | 21850 | 21800 | 294 |
| 553 | 20240319 | 110200 | 11457147350 | 21850 | 21850 | 21850 | 21850 | 260 |
| 554 | 20240319 | 110100 | 11451466350 | 21900 | 21800 | 21900 | 21800 | 323 |
| 555 | 20240319 | 110000 | 11444405300 | 21800 | 21850 | 21850 | 21800 | 808 |
| 556 | 20240319 | 105900 | 11426762250 | 21850 | 21850 | 21850 | 21850 | 218 |
| 557 | 20240319 | 105800 | 11421998950 | 21850 | 21850 | 21850 | 21850 | 17 |
| 558 | 20240319 | 105700 | 11421627500 | 21850 | 21900 | 21900 | 21850 | 858 |
| 559 | 20240319 | 105600 | 11402870950 | 21900 | 21900 | 21900 | 21900 | 131 |
| 560 | 20240319 | 105500 | 11400002050 | 21900 | 21900 | 21900 | 21900 | 516 |
| 561 | 20240319 | 105400 | 11388701650 | 21900 | 21900 | 21900 | 21900 | 185 |
| 562 | 20240319 | 105300 | 11384650150 | 21900 | 21950 | 21950 | 21850 | 158 |
| 563 | 20240319 | 105200 | 11381196500 | 21850 | 21950 | 21950 | 21800 | 466 |
| 564 | 20240319 | 105100 | 11371035650 | 21900 | 21900 | 21900 | 21800 | 1019 |
| 565 | 20240319 | 105000 | 11348767050 | 21850 | 21850 | 21900 | 21850 | 710 |
| 566 | 20240319 | 104900 | 11333252950 | 21850 | 21850 | 21850 | 21800 | 1920 |
| 567 | 20240319 | 104800 | 11291343100 | 21800 | 21850 | 21850 | 21800 | 610 |
| 568 | 20240319 | 104700 | 11278044150 | 21850 | 21850 | 21850 | 21800 | 501 |
| 569 | 20240319 | 104600 | 11267102200 | 21850 | 21850 | 21850 | 21850 | 557 |
| 570 | 20240319 | 104500 | 11254931750 | 21850 | 21800 | 21900 | 21800 | 842 |
| 571 | 20240319 | 104400 | 11236553500 | 21800 | 21900 | 21950 | 21800 | 5704 |
| 572 | 20240319 | 104300 | 11111954150 | 21900 | 21900 | 21900 | 21900 | 433 |
| 573 | 20240319 | 104200 | 11102471450 | 21900 | 21950 | 21950 | 21900 | 479 |
| 574 | 20240319 | 104100 | 11091980350 | 21900 | 21950 | 21950 | 21900 | 361 |
| 575 | 20240319 | 104000 | 11084057200 | 21950 | 21950 | 22000 | 21950 | 836 |
| 576 | 20240319 | 103900 | 11065686500 | 22000 | 21950 | 22000 | 21950 | 1400 |
| 577 | 20240319 | 103800 | 11034956300 | 21950 | 22000 | 22000 | 21950 | 978 |
| 578 | 20240319 | 103700 | 11013446400 | 22000 | 21950 | 22000 | 21950 | 827 |
| 579 | 20240319 | 103600 | 10995263800 | 21950 | 22000 | 22000 | 21950 | 1413 |
| 580 | 20240319 | 103500 | 10964184500 | 21950 | 22000 | 22000 | 21950 | 458 |
| 581 | 20240319 | 103400 | 10954125250 | 21950 | 22000 | 22000 | 21950 | 1353 |
| 582 | 20240319 | 103300 | 10924391950 | 22000 | 22000 | 22000 | 21950 | 1181 |
| 583 | 20240319 | 103200 | 10898451800 | 22000 | 22000 | 22000 | 21950 | 778 |
| 584 | 20240319 | 103100 | 10881336600 | 22050 | 22050 | 22050 | 22000 | 499 |
| 585 | 20240319 | 103000 | 10870356600 | 22050 | 22000 | 22050 | 22000 | 120 |
| 586 | 20240319 | 102900 | 10867712700 | 22000 | 21950 | 22000 | 21950 | 1510 |
| 587 | 20240319 | 102800 | 10834501000 | 21900 | 21950 | 21950 | 21900 | 1197 |
| 588 | 20240319 | 102700 | 10808281800 | 21950 | 21850 | 21950 | 21850 | 3099 |
| 589 | 20240319 | 102600 | 10740559000 | 21850 | 21900 | 21950 | 21850 | 1653 |
| 590 | 20240319 | 102500 | 10704359550 | 21900 | 21950 | 21950 | 21900 | 2634 |
| 591 | 20240319 | 102400 | 10646558300 | 22000 | 22000 | 22050 | 21950 | 1820 |
| 592 | 20240319 | 102300 | 10606534500 | 22000 | 22050 | 22050 | 22000 | 1979 |
| 593 | 20240319 | 102200 | 10562935000 | 22050 | 22050 | 22100 | 22050 | 1906 |
| 594 | 20240319 | 102100 | 10520889100 | 22100 | 22150 | 22200 | 22000 | 2827 |
| 595 | 20240319 | 102000 | 10458441400 | 22150 | 22100 | 22150 | 22050 | 743 |
| 596 | 20240319 | 101900 | 10442024550 | 22100 | 22250 | 22250 | 22100 | 1607 |
| 597 | 20240319 | 101800 | 10406390700 | 22250 | 22250 | 22300 | 22200 | 6568 |
| 598 | 20240319 | 101700 | 10260334600 | 22250 | 22250 | 22250 | 22150 | 3175 |
| 599 | 20240319 | 101600 | 10189822500 | 22200 | 22150 | 22250 | 22150 | 10990 |
| 600 | 20240319 | 101500 | 9945753450 | 22150 | 22050 | 22150 | 22050 | 6945 |
| 601 | 20240319 | 101400 | 9792124350 | 22050 | 22000 | 22100 | 22000 | 2202 |
| 602 | 20240319 | 101300 | 9743627850 | 22000 | 22000 | 22000 | 21950 | 5024 |
| 603 | 20240319 | 101200 | 9633132600 | 21950 | 22000 | 22000 | 21950 | 368 |
| 604 | 20240319 | 101100 | 9625037500 | 21950 | 21950 | 22000 | 21950 | 1290 |
| 605 | 20240319 | 101000 | 9596671150 | 22000 | 21950 | 22000 | 21950 | 582 |
| 606 | 20240319 | 100900 | 9583881950 | 21950 | 21950 | 22000 | 21950 | 2132 |
| 607 | 20240319 | 100800 | 9537068900 | 22000 | 21900 | 22000 | 21900 | 2124 |
| 608 | 20240319 | 100700 | 9490413750 | 21950 | 21900 | 21950 | 21900 | 464 |
| 609 | 20240319 | 100600 | 9480249000 | 21950 | 21850 | 21950 | 21850 | 604 |
| 610 | 20240319 | 100500 | 9467022950 | 21900 | 21900 | 21900 | 21850 | 2128 |
| 611 | 20240319 | 100400 | 9420433450 | 21900 | 21850 | 21900 | 21850 | 772 |
| 612 | 20240319 | 100300 | 9403550900 | 21850 | 21850 | 21900 | 21850 | 258 |
| 613 | 20240319 | 100200 | 9397913550 | 21850 | 21900 | 21900 | 21850 | 321 |
| 614 | 20240319 | 100100 | 9390899650 | 21900 | 21950 | 21950 | 21850 | 800 |
| 615 | 20240319 | 100000 | 9373395550 | 21900 | 21900 | 21950 | 21850 | 4167 |
| 616 | 20240319 | 095900 | 9282114200 | 21900 | 21850 | 21900 | 21800 | 1727 |
| 617 | 20240319 | 095800 | 9244384150 | 21850 | 21850 | 21900 | 21800 | 2168 |
| 618 | 20240319 | 095700 | 9197004950 | 21850 | 21850 | 21900 | 21850 | 1421 |
| 619 | 20240319 | 095600 | 9165955650 | 21900 | 21900 | 21900 | 21850 | 1024 |
| 620 | 20240319 | 095500 | 9143563250 | 21900 | 21900 | 21900 | 21900 | 440 |
| 621 | 20240319 | 095400 | 9133927250 | 21850 | 21850 | 21900 | 21850 | 724 |
| 622 | 20240319 | 095300 | 9118076600 | 21850 | 21900 | 21900 | 21850 | 1001 |
| 623 | 20240319 | 095200 | 9096167550 | 21900 | 21850 | 21950 | 21800 | 1841 |
| 624 | 20240319 | 095100 | 9055928550 | 21800 | 21900 | 21900 | 21800 | 1503 |
| 625 | 20240319 | 095000 | 9023098350 | 21900 | 21950 | 21950 | 21900 | 1687 |
| 626 | 20240319 | 094900 | 8986140950 | 21950 | 21950 | 21950 | 21900 | 1048 |
| 627 | 20240319 | 094800 | 8963142350 | 21900 | 21900 | 21950 | 21850 | 1576 |
| 628 | 20240319 | 094700 | 8928621250 | 21900 | 21850 | 21900 | 21750 | 2271 |
| 629 | 20240319 | 094600 | 8879063400 | 21800 | 21700 | 21850 | 21700 | 4791 |
| 630 | 20240319 | 094500 | 8774776700 | 21750 | 21750 | 21750 | 21700 | 5234 |
| 631 | 20240319 | 094400 | 8661096800 | 21750 | 21800 | 21800 | 21750 | 4634 |
| 632 | 20240319 | 094300 | 8560268850 | 21850 | 21800 | 21850 | 21800 | 4914 |
| 633 | 20240319 | 094200 | 8453138400 | 21850 | 21850 | 21900 | 21750 | 5782 |
| 634 | 20240319 | 094100 | 8327012450 | 21850 | 21900 | 21900 | 21850 | 5371 |
| 635 | 20240319 | 094000 | 8209560250 | 21900 | 22050 | 22050 | 21900 | 13857 |
| 636 | 20240319 | 093900 | 7905221850 | 22000 | 22100 | 22100 | 22000 | 10718 |
| 637 | 20240319 | 093800 | 7668693500 | 22100 | 22150 | 22150 | 22100 | 1643 |
| 638 | 20240319 | 093700 | 7632320750 | 22150 | 22200 | 22200 | 22150 | 1952 |
| 639 | 20240319 | 093600 | 7589067650 | 22150 | 22100 | 22200 | 22100 | 3252 |
| 640 | 20240319 | 093500 | 7517076800 | 22150 | 22150 | 22200 | 22150 | 3034 |
| 641 | 20240319 | 093400 | 7449866550 | 22150 | 22150 | 22200 | 22150 | 2352 |
| 642 | 20240319 | 093300 | 7397750050 | 22200 | 22200 | 22200 | 22100 | 3332 |
| 643 | 20240319 | 093200 | 7323958650 | 22200 | 22200 | 22200 | 22150 | 3838 |
| 644 | 20240319 | 093100 | 7238823500 | 22200 | 22100 | 22200 | 22050 | 5463 |
| 645 | 20240319 | 093000 | 7118001800 | 22050 | 22050 | 22100 | 22050 | 2445 |
| 646 | 20240319 | 092900 | 7064011050 | 22100 | 22150 | 22150 | 22050 | 6572 |
| 647 | 20240319 | 092800 | 6918893000 | 22100 | 22050 | 22200 | 22050 | 5427 |
| 648 | 20240319 | 092700 | 6798744750 | 22050 | 22100 | 22100 | 22050 | 3158 |
| 649 | 20240319 | 092600 | 6729001600 | 22050 | 22100 | 22150 | 22050 | 7625 |
| 650 | 20240319 | 092500 | 6560458300 | 22150 | 22250 | 22300 | 22100 | 14194 |
| 651 | 20240319 | 092400 | 6245395100 | 22250 | 22450 | 22450 | 22200 | 21668 |
| 652 | 20240319 | 092300 | 5761608000 | 22400 | 22300 | 22500 | 22300 | 32503 |
| 653 | 20240319 | 092200 | 5033250750 | 22300 | 22300 | 22400 | 22250 | 23374 |
| 654 | 20240319 | 092100 | 4511472250 | 22300 | 22050 | 22300 | 22050 | 10284 |
| 655 | 20240319 | 092000 | 4283309800 | 22050 | 22150 | 22150 | 22050 | 7272 |
| 656 | 20240319 | 091900 | 4122677050 | 22150 | 22150 | 22200 | 22100 | 7535 |
| 657 | 20240319 | 091800 | 3955685400 | 22150 | 22250 | 22300 | 22100 | 8052 |
| 658 | 20240319 | 091700 | 3777158500 | 22300 | 22250 | 22400 | 22200 | 30474 |
| 659 | 20240319 | 091600 | 3096809400 | 22300 | 22100 | 22300 | 22050 | 30729 |
| 660 | 20240319 | 091500 | 2415001000 | 22050 | 21800 | 22100 | 21800 | 23652 |
| 661 | 20240319 | 091400 | 1895607750 | 21800 | 21800 | 21850 | 21750 | 4423 |
| 662 | 20240319 | 091300 | 1799166300 | 21800 | 21900 | 21950 | 21800 | 10529 |
| 663 | 20240319 | 091200 | 1568913950 | 21900 | 21800 | 21900 | 21750 | 6770 |
| 664 | 20240319 | 091100 | 1421087050 | 21800 | 21600 | 21800 | 21550 | 6797 |
| 665 | 20240319 | 091000 | 1273874700 | 21600 | 21650 | 21650 | 21550 | 1020 |
| 666 | 20240319 | 090900 | 1251867850 | 21600 | 21650 | 21650 | 21600 | 2020 |
| 667 | 20240319 | 090800 | 1208209800 | 21650 | 21700 | 21700 | 21600 | 5635 |
| 668 | 20240319 | 090700 | 1086277900 | 21700 | 21600 | 21700 | 21550 | 3274 |
| 669 | 20240319 | 090600 | 1015471100 | 21550 | 21550 | 21600 | 21500 | 2330 |
| 670 | 20240319 | 090500 | 965277600 | 21550 | 21450 | 21550 | 21450 | 1270 |
| 671 | 20240319 | 090400 | 938001300 | 21450 | 21550 | 21550 | 21450 | 3407 |
| 672 | 20240319 | 090300 | 864747350 | 21550 | 21600 | 21600 | 21500 | 3260 |
| 673 | 20240319 | 090200 | 794477650 | 21600 | 21650 | 21700 | 21550 | 7520 |
| 674 | 20240319 | 090100 | 631696400 | 21650 | 21600 | 21700 | 21550 | 3109 |
| 675 | 20240319 | 090000 | 564410400 | 21600 | 21750 | 21800 | 21550 | 26008 |