36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 202600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 3 | 20240308 | 202500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240308 | 202400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240308 | 202300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240308 | 202200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240308 | 202100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240308 | 202000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240308 | 201900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240308 | 201800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240308 | 201700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240308 | 201600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240308 | 201500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240308 | 201400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240308 | 201300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240308 | 201200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240308 | 201100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240308 | 201000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240308 | 200900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240308 | 200800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240308 | 200700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240308 | 200600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240308 | 200500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240308 | 200400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240308 | 200300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240308 | 200200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240308 | 200100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240308 | 200000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240308 | 195900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240308 | 195800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240308 | 195700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240308 | 195600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 33 | 20240308 | 195500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240308 | 195400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240308 | 195300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240308 | 195200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240308 | 195100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240308 | 195000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240308 | 194900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240308 | 194800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240308 | 194700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240308 | 194600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240308 | 194500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240308 | 194400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240308 | 194300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240308 | 194200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240308 | 194100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240308 | 194000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240308 | 193900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240308 | 193800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240308 | 193700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240308 | 193600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240308 | 193500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240308 | 193400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240308 | 193300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240308 | 193200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240308 | 193100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240308 | 193000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240308 | 192900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240308 | 192800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240308 | 192700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240308 | 192600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 63 | 20240308 | 192500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240308 | 192400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240308 | 192300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240308 | 192200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240308 | 192100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240308 | 192000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240308 | 191900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240308 | 191800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240308 | 191700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240308 | 191600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240308 | 191500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240308 | 191400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240308 | 191300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240308 | 191200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240308 | 191100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240308 | 191000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240308 | 190900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240308 | 190800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240308 | 190700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240308 | 190600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240308 | 190500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240308 | 190400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240308 | 190300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240308 | 190200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240308 | 190100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240308 | 190000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240308 | 185900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240308 | 185800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240308 | 185700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240308 | 185600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 93 | 20240308 | 185500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240308 | 185400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240308 | 185300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240308 | 185200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240308 | 185100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240308 | 185000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240308 | 184900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240308 | 184800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240308 | 184700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240308 | 184600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240308 | 184500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240308 | 184400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240308 | 184300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240308 | 184200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240308 | 184100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240308 | 184000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240308 | 183900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240308 | 183800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240308 | 183700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240308 | 183600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240308 | 183500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240308 | 183400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240308 | 183300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240308 | 183200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240308 | 183100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240308 | 183000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240308 | 182900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240308 | 182800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240308 | 182700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240308 | 182600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 123 | 20240308 | 182500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240308 | 182400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240308 | 182300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240308 | 182200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240308 | 182100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240308 | 182000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240308 | 181900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240308 | 181800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240308 | 181700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240308 | 181600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240308 | 181500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240308 | 181400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240308 | 181300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240308 | 181200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240308 | 181100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240308 | 181000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240308 | 180900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240308 | 180800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240308 | 180700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240308 | 180600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240308 | 180500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240308 | 180400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240308 | 180300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240308 | 180200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240308 | 180100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240308 | 180000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240308 | 175900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240308 | 175800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240308 | 175700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240308 | 175600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 153 | 20240308 | 175500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240308 | 175400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240308 | 175300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240308 | 175200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240308 | 175100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240308 | 175000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240308 | 174900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240308 | 174800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240308 | 174700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240308 | 174600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240308 | 174500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240308 | 174400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240308 | 174300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240308 | 174200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240308 | 174100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240308 | 174000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240308 | 173900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240308 | 173800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240308 | 173700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240308 | 173600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240308 | 173500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240308 | 173400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240308 | 173300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240308 | 173200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240308 | 173100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240308 | 173000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240308 | 172900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240308 | 172800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240308 | 172700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240308 | 172600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 183 | 20240308 | 172500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240308 | 172400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240308 | 172300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240308 | 172200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240308 | 172100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240308 | 172000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240308 | 171900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240308 | 171800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240308 | 171700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240308 | 171600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240308 | 171500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240308 | 171400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240308 | 171300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240308 | 171200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240308 | 171100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240308 | 171000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240308 | 170900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240308 | 170800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240308 | 170700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240308 | 170600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240308 | 170500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240308 | 170400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240308 | 170300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240308 | 170200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240308 | 170100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240308 | 170000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240308 | 165900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240308 | 165800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240308 | 165700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240308 | 165600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 213 | 20240308 | 165500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240308 | 165400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240308 | 165300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240308 | 165200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240308 | 165100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240308 | 165000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240308 | 164900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240308 | 164800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240308 | 164700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240308 | 164600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240308 | 164500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240308 | 164400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240308 | 164300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240308 | 164200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240308 | 164100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240308 | 164000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240308 | 163900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240308 | 163800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240308 | 163700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240308 | 163600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240308 | 163500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240308 | 163400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240308 | 163300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240308 | 163200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240308 | 163100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240308 | 163000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240308 | 162900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240308 | 162800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240308 | 162700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240308 | 162600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 243 | 20240308 | 162500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240308 | 162400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240308 | 162300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240308 | 162200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20240308 | 162100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20240308 | 162000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20240308 | 161900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240308 | 161800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240308 | 161700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20240308 | 161600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20240308 | 161500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20240308 | 161400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20240308 | 161300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20240308 | 161200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20240308 | 161100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20240308 | 161000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20240308 | 160900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20240308 | 160800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20240308 | 160700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20240308 | 160600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20240308 | 160500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20240308 | 160400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20240308 | 160300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20240308 | 160200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20240308 | 160100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20240308 | 160000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20240308 | 155900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20240308 | 155800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20240308 | 155700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20240308 | 155600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 273 | 20240308 | 155500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20240308 | 155400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20240308 | 155300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20240308 | 155200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20240308 | 155100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20240308 | 155000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20240308 | 154900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20240308 | 154800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20240308 | 154700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20240308 | 154600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20240308 | 154500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20240308 | 154400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20240308 | 154300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20240308 | 154200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20240308 | 154100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20240308 | 154000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20240308 | 153900 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20240308 | 153800 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20240308 | 153700 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20240308 | 153600 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20240308 | 153500 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20240308 | 153400 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20240308 | 153300 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20240308 | 153200 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20240308 | 153100 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20240308 | 153000 | 5137524200 | 22050 | 22050 | 22050 | 22050 | 7104 |
| 299 | 20240308 | 152900 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 300 | 20240308 | 152800 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 301 | 20240308 | 152700 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 302 | 20240308 | 152600 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 303 | 20240308 | 152500 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 304 | 20240308 | 152400 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 305 | 20240308 | 152300 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 306 | 20240308 | 152200 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 307 | 20240308 | 152100 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 308 | 20240308 | 152000 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 309 | 20240308 | 151900 | 4980881000 | 22000 | 22000 | 22000 | 22000 | 60 |
| 310 | 20240308 | 151800 | 4979561000 | 21950 | 21950 | 21950 | 21900 | 342 |
| 311 | 20240308 | 151700 | 4972066600 | 22000 | 21850 | 22050 | 21850 | 1990 |
| 312 | 20240308 | 151600 | 4928314950 | 21850 | 21900 | 21900 | 21850 | 226 |
| 313 | 20240308 | 151500 | 4923366500 | 21900 | 21850 | 21900 | 21850 | 128 |
| 314 | 20240308 | 151400 | 4920566150 | 21900 | 21900 | 21900 | 21850 | 146 |
| 315 | 20240308 | 151300 | 4917369400 | 21850 | 21850 | 21900 | 21850 | 644 |
| 316 | 20240308 | 151200 | 4903291700 | 21850 | 21900 | 21900 | 21850 | 932 |
| 317 | 20240308 | 151100 | 4882894550 | 21850 | 21900 | 21900 | 21850 | 135 |
| 318 | 20240308 | 151000 | 4879938650 | 21900 | 21900 | 21900 | 21850 | 312 |
| 319 | 20240308 | 150900 | 4873106450 | 21900 | 21850 | 21900 | 21850 | 155 |
| 320 | 20240308 | 150800 | 4869716850 | 21900 | 21950 | 21950 | 21850 | 3444 |
| 321 | 20240308 | 150700 | 4794281300 | 21950 | 21900 | 21950 | 21900 | 236 |
| 322 | 20240308 | 150600 | 4789102150 | 21900 | 21950 | 21950 | 21900 | 54 |
| 323 | 20240308 | 150500 | 4787919450 | 21900 | 21900 | 21950 | 21900 | 296 |
| 324 | 20240308 | 150400 | 4781422900 | 21900 | 21900 | 21900 | 21900 | 5 |
| 325 | 20240308 | 150300 | 4781313400 | 21900 | 21950 | 21950 | 21900 | 49 |
| 326 | 20240308 | 150200 | 4780238300 | 21950 | 21900 | 21950 | 21850 | 1299 |
| 327 | 20240308 | 150100 | 4751788050 | 21900 | 21850 | 21900 | 21850 | 120 |
| 328 | 20240308 | 150000 | 4749161550 | 21850 | 21900 | 21900 | 21850 | 68 |
| 329 | 20240308 | 145900 | 4747672800 | 21950 | 21850 | 21950 | 21850 | 271 |
| 330 | 20240308 | 145800 | 4741743850 | 21850 | 21900 | 21900 | 21850 | 125 |
| 331 | 20240308 | 145700 | 4739006650 | 21850 | 21850 | 21950 | 21850 | 156 |
| 332 | 20240308 | 145600 | 4735589900 | 21850 | 21850 | 21900 | 21850 | 16 |
| 333 | 20240308 | 145500 | 4735240100 | 21900 | 21850 | 21900 | 21850 | 266 |
| 334 | 20240308 | 145400 | 4729422700 | 21850 | 21850 | 21900 | 21850 | 83 |
| 335 | 20240308 | 145300 | 4727608750 | 21850 | 21800 | 21900 | 21800 | 140 |
| 336 | 20240308 | 145200 | 4724544950 | 21800 | 21850 | 21900 | 21800 | 200 |
| 337 | 20240308 | 145100 | 4720173150 | 21850 | 21800 | 21850 | 21800 | 276 |
| 338 | 20240308 | 145000 | 4714145400 | 21800 | 21850 | 21850 | 21800 | 291 |
| 339 | 20240308 | 144900 | 4707787500 | 21850 | 21850 | 21900 | 21850 | 230 |
| 340 | 20240308 | 144800 | 4702755150 | 21850 | 21850 | 21900 | 21850 | 145 |
| 341 | 20240308 | 144700 | 4699586350 | 21850 | 21850 | 21900 | 21850 | 210 |
| 342 | 20240308 | 144600 | 4694991450 | 21850 | 21900 | 21900 | 21850 | 36 |
| 343 | 20240308 | 144500 | 4694203400 | 21900 | 21950 | 21950 | 21850 | 274 |
| 344 | 20240308 | 144400 | 4688206550 | 21850 | 21850 | 21950 | 21800 | 497 |
| 345 | 20240308 | 144300 | 4677334800 | 21850 | 21850 | 21900 | 21800 | 136 |
| 346 | 20240308 | 144200 | 4674357400 | 21850 | 21800 | 21850 | 21800 | 21 |
| 347 | 20240308 | 144100 | 4673898750 | 21800 | 21800 | 21900 | 21800 | 435 |
| 348 | 20240308 | 144000 | 4664392450 | 21850 | 21850 | 21850 | 21800 | 65 |
| 349 | 20240308 | 143900 | 4662972650 | 21800 | 21900 | 21900 | 21800 | 2031 |
| 350 | 20240308 | 143800 | 4618597700 | 21900 | 21850 | 21900 | 21850 | 86 |
| 351 | 20240308 | 143700 | 4616715550 | 21850 | 21850 | 21900 | 21850 | 133 |
| 352 | 20240308 | 143600 | 4613803100 | 21850 | 21850 | 21850 | 21850 | 9 |
| 353 | 20240308 | 143500 | 4613606450 | 21900 | 21850 | 21900 | 21850 | 153 |
| 354 | 20240308 | 143400 | 4610257050 | 21900 | 21850 | 21900 | 21850 | 118 |
| 355 | 20240308 | 143300 | 4607677000 | 21850 | 21950 | 21950 | 21850 | 756 |
| 356 | 20240308 | 143200 | 4591122550 | 21900 | 21950 | 21950 | 21900 | 429 |
| 357 | 20240308 | 143100 | 4581706450 | 21950 | 21950 | 22000 | 21900 | 556 |
| 358 | 20240308 | 143000 | 4569499450 | 21950 | 22000 | 22000 | 21900 | 1094 |
| 359 | 20240308 | 142900 | 4545486750 | 22000 | 21950 | 22000 | 21900 | 669 |
| 360 | 20240308 | 142800 | 4530800350 | 21950 | 21900 | 21950 | 21900 | 98 |
| 361 | 20240308 | 142700 | 4528652250 | 21900 | 21950 | 21950 | 21900 | 260 |
| 362 | 20240308 | 142600 | 4522945450 | 21950 | 21900 | 21950 | 21900 | 395 |
| 363 | 20240308 | 142500 | 4514289400 | 21900 | 21950 | 21950 | 21900 | 262 |
| 364 | 20240308 | 142400 | 4508538700 | 21950 | 21950 | 21950 | 21900 | 43 |
| 365 | 20240308 | 142300 | 4507595050 | 21900 | 21950 | 21950 | 21900 | 257 |
| 366 | 20240308 | 142200 | 4501956700 | 21950 | 21950 | 21950 | 21950 | 8 |
| 367 | 20240308 | 142100 | 4501781100 | 21900 | 22000 | 22000 | 21900 | 302 |
| 368 | 20240308 | 142000 | 4495146350 | 21950 | 22000 | 22000 | 21950 | 102 |
| 369 | 20240308 | 141900 | 4492902550 | 22000 | 21950 | 22000 | 21950 | 94 |
| 370 | 20240308 | 141800 | 4490837400 | 22000 | 21950 | 22000 | 21950 | 590 |
| 371 | 20240308 | 141700 | 4477881500 | 21950 | 21950 | 22000 | 21900 | 622 |
| 372 | 20240308 | 141600 | 4464226900 | 21950 | 21900 | 21950 | 21900 | 271 |
| 373 | 20240308 | 141500 | 4458284800 | 21900 | 21950 | 21950 | 21900 | 105 |
| 374 | 20240308 | 141400 | 4455985100 | 21950 | 21950 | 21950 | 21900 | 801 |
| 375 | 20240308 | 141300 | 4438433200 | 21950 | 21950 | 21950 | 21900 | 814 |
| 376 | 20240308 | 141200 | 4420579600 | 21950 | 21900 | 21950 | 21900 | 207 |
| 377 | 20240308 | 141100 | 4416038550 | 22000 | 21900 | 22000 | 21900 | 192 |
| 378 | 20240308 | 141000 | 4411829850 | 21950 | 21950 | 21950 | 21900 | 197 |
| 379 | 20240308 | 140900 | 4407505750 | 21900 | 21950 | 21950 | 21900 | 217 |
| 380 | 20240308 | 140800 | 4402750100 | 21950 | 22000 | 22000 | 21950 | 193 |
| 381 | 20240308 | 140700 | 4398505850 | 21950 | 22000 | 22000 | 21950 | 674 |
| 382 | 20240308 | 140600 | 4383708850 | 22050 | 21950 | 22050 | 21900 | 693 |
| 383 | 20240308 | 140500 | 4368492600 | 21950 | 21900 | 21950 | 21900 | 95 |
| 384 | 20240308 | 140400 | 4366410000 | 21950 | 21950 | 21950 | 21950 | 243 |
| 385 | 20240308 | 140300 | 4361076150 | 21900 | 22050 | 22050 | 21900 | 1531 |
| 386 | 20240308 | 140200 | 4327455000 | 22000 | 22000 | 22000 | 21950 | 232 |
| 387 | 20240308 | 140100 | 4322351050 | 22000 | 22000 | 22050 | 22000 | 320 |
| 388 | 20240308 | 140000 | 4315310700 | 21950 | 22000 | 22000 | 21950 | 223 |
| 389 | 20240308 | 135900 | 4310404850 | 21950 | 21950 | 22000 | 21950 | 67 |
| 390 | 20240308 | 135800 | 4308932250 | 22000 | 21950 | 22000 | 21950 | 311 |
| 391 | 20240308 | 135700 | 4302093400 | 22000 | 22000 | 22000 | 21950 | 52 |
| 392 | 20240308 | 135600 | 4300949450 | 21950 | 21950 | 22000 | 21950 | 155 |
| 393 | 20240308 | 135500 | 4297539950 | 21950 | 21950 | 22000 | 21950 | 113 |
| 394 | 20240308 | 135400 | 4295057450 | 21950 | 21950 | 22000 | 21950 | 318 |
| 395 | 20240308 | 135300 | 4288067750 | 22000 | 22000 | 22000 | 21950 | 63 |
| 396 | 20240308 | 135200 | 4286681950 | 21950 | 21950 | 22000 | 21950 | 397 |
| 397 | 20240308 | 135100 | 4277948250 | 22000 | 21950 | 22000 | 21950 | 279 |
| 398 | 20240308 | 135000 | 4271819950 | 21950 | 21950 | 22000 | 21950 | 259 |
| 399 | 20240308 | 134900 | 4266124900 | 21950 | 21950 | 22000 | 21950 | 68 |
| 400 | 20240308 | 134800 | 4264630450 | 22000 | 21950 | 22000 | 21900 | 114 |
| 401 | 20240308 | 134700 | 4262123900 | 21950 | 21950 | 22000 | 21950 | 122 |
| 402 | 20240308 | 134600 | 4259444250 | 21950 | 21900 | 22000 | 21900 | 184 |
| 403 | 20240308 | 134500 | 4255405400 | 21950 | 21950 | 21950 | 21950 | 146 |
| 404 | 20240308 | 134400 | 4252200700 | 21900 | 21900 | 21950 | 21900 | 228 |
| 405 | 20240308 | 134300 | 4247199600 | 21900 | 21950 | 21950 | 21900 | 183 |
| 406 | 20240308 | 134200 | 4243186350 | 21900 | 21900 | 21950 | 21900 | 242 |
| 407 | 20240308 | 134100 | 4237876850 | 21900 | 21950 | 21950 | 21900 | 1964 |
| 408 | 20240308 | 134000 | 4194838000 | 21950 | 22000 | 22000 | 21950 | 118 |
| 409 | 20240308 | 133900 | 4192245550 | 22000 | 22000 | 22000 | 21950 | 163 |
| 410 | 20240308 | 133800 | 4188659600 | 22000 | 22000 | 22000 | 21950 | 101 |
| 411 | 20240308 | 133700 | 4186437700 | 21950 | 22000 | 22000 | 21950 | 126 |
| 412 | 20240308 | 133600 | 4183666100 | 22000 | 22000 | 22000 | 21950 | 125 |
| 413 | 20240308 | 133500 | 4180919950 | 22000 | 21950 | 22000 | 21950 | 215 |
| 414 | 20240308 | 133400 | 4176191350 | 22000 | 21950 | 22000 | 21950 | 150 |
| 415 | 20240308 | 133300 | 4172896500 | 21950 | 21900 | 21950 | 21900 | 158 |
| 416 | 20240308 | 133200 | 4169431250 | 21950 | 21950 | 22000 | 21900 | 1834 |
| 417 | 20240308 | 133100 | 4129186350 | 21950 | 21950 | 21950 | 21900 | 225 |
| 418 | 20240308 | 133000 | 4124247750 | 21950 | 22000 | 22000 | 21900 | 212 |
| 419 | 20240308 | 132900 | 4119594400 | 22000 | 21900 | 22000 | 21900 | 237 |
| 420 | 20240308 | 132800 | 4114387950 | 22000 | 21950 | 22000 | 21900 | 116 |
| 421 | 20240308 | 132700 | 4111840150 | 21900 | 21950 | 21950 | 21900 | 148 |
| 422 | 20240308 | 132600 | 4108591700 | 21900 | 22000 | 22050 | 21900 | 453 |
| 423 | 20240308 | 132500 | 4098649000 | 21950 | 22000 | 22050 | 21950 | 90 |
| 424 | 20240308 | 132400 | 4096670950 | 21950 | 21950 | 22000 | 21900 | 41 |
| 425 | 20240308 | 132300 | 4095770300 | 21950 | 21950 | 22000 | 21900 | 245 |
| 426 | 20240308 | 132200 | 4090390000 | 21900 | 21950 | 21950 | 21850 | 96 |
| 427 | 20240308 | 132100 | 4088287600 | 22000 | 21900 | 22000 | 21900 | 650 |
| 428 | 20240308 | 132000 | 4074036000 | 21850 | 21850 | 21900 | 21850 | 170 |
| 429 | 20240308 | 131900 | 4070313200 | 21900 | 21850 | 21900 | 21850 | 277 |
| 430 | 20240308 | 131800 | 4064249950 | 21850 | 21950 | 22000 | 21850 | 2220 |
| 431 | 20240308 | 131700 | 4015592800 | 21950 | 21950 | 22050 | 21950 | 146 |
| 432 | 20240308 | 131600 | 4012379350 | 22000 | 22100 | 22100 | 22000 | 212 |
| 433 | 20240308 | 131500 | 4007709600 | 22050 | 22000 | 22100 | 21950 | 295 |
| 434 | 20240308 | 131400 | 4001210250 | 22050 | 22000 | 22050 | 22000 | 280 |
| 435 | 20240308 | 131300 | 3995045150 | 22000 | 22050 | 22100 | 22000 | 539 |
| 436 | 20240308 | 131200 | 3983166100 | 22050 | 21950 | 22050 | 21950 | 117 |
| 437 | 20240308 | 131100 | 3980590400 | 22050 | 22050 | 22100 | 22000 | 1657 |
| 438 | 20240308 | 131000 | 3944118450 | 22050 | 22000 | 22050 | 22000 | 130 |
| 439 | 20240308 | 130900 | 3941252250 | 22050 | 22050 | 22100 | 22000 | 186 |
| 440 | 20240308 | 130800 | 3937149850 | 22050 | 22100 | 22100 | 22050 | 1714 |
| 441 | 20240308 | 130700 | 3899307700 | 22100 | 22100 | 22150 | 22100 | 195 |
| 442 | 20240308 | 130600 | 3894991000 | 22150 | 22150 | 22150 | 22100 | 60 |
| 443 | 20240308 | 130500 | 3893662350 | 22150 | 22200 | 22200 | 22150 | 344 |
| 444 | 20240308 | 130400 | 3886037400 | 22150 | 22200 | 22200 | 22150 | 261 |
| 445 | 20240308 | 130300 | 3880246700 | 22200 | 22150 | 22200 | 22150 | 572 |
| 446 | 20240308 | 130200 | 3867549350 | 22150 | 22100 | 22150 | 22100 | 606 |
| 447 | 20240308 | 130100 | 3854142350 | 22150 | 22200 | 22200 | 22100 | 1389 |
| 448 | 20240308 | 130000 | 3823370050 | 22200 | 22150 | 22200 | 22150 | 707 |
| 449 | 20240308 | 125900 | 3807680250 | 22150 | 22150 | 22150 | 22100 | 1251 |
| 450 | 20240308 | 125800 | 3780002100 | 22150 | 22150 | 22200 | 22100 | 2875 |
| 451 | 20240308 | 125700 | 3716293600 | 22150 | 22050 | 22200 | 22000 | 2647 |
| 452 | 20240308 | 125600 | 3657715350 | 22000 | 22000 | 22100 | 22000 | 489 |
| 453 | 20240308 | 125500 | 3646935000 | 22000 | 21950 | 22000 | 21950 | 119 |
| 454 | 20240308 | 125400 | 3644322050 | 22000 | 22000 | 22000 | 21950 | 239 |
| 455 | 20240308 | 125300 | 3639064100 | 22000 | 22050 | 22050 | 21950 | 447 |
| 456 | 20240308 | 125200 | 3629232600 | 22050 | 22000 | 22050 | 22000 | 159 |
| 457 | 20240308 | 125100 | 3625728300 | 22000 | 22050 | 22050 | 22000 | 263 |
| 458 | 20240308 | 125000 | 3619934750 | 22050 | 22050 | 22100 | 22050 | 313 |
| 459 | 20240308 | 124900 | 3613033000 | 22050 | 22150 | 22150 | 22050 | 31 |
| 460 | 20240308 | 124800 | 3612348350 | 22150 | 22150 | 22150 | 22100 | 235 |
| 461 | 20240308 | 124700 | 3607149400 | 22100 | 22100 | 22200 | 22100 | 947 |
| 462 | 20240308 | 124600 | 3586153150 | 22100 | 22100 | 22150 | 22100 | 332 |
| 463 | 20240308 | 124500 | 3578814400 | 22100 | 22150 | 22150 | 22100 | 90 |
| 464 | 20240308 | 124400 | 3576821150 | 22150 | 22150 | 22150 | 22150 | 228 |
| 465 | 20240308 | 124300 | 3571770950 | 22150 | 22100 | 22150 | 22100 | 40 |
| 466 | 20240308 | 124200 | 3570886550 | 22100 | 22050 | 22150 | 22050 | 241 |
| 467 | 20240308 | 124100 | 3565562550 | 22150 | 22100 | 22150 | 22000 | 780 |
| 468 | 20240308 | 124000 | 3548357650 | 22200 | 22150 | 22200 | 22100 | 175 |
| 469 | 20240308 | 123900 | 3544482800 | 22100 | 22150 | 22200 | 22050 | 147 |
| 470 | 20240308 | 123800 | 3541230850 | 22150 | 22100 | 22200 | 22100 | 371 |
| 471 | 20240308 | 123700 | 3533013550 | 22100 | 22150 | 22150 | 22050 | 271 |
| 472 | 20240308 | 123600 | 3527017450 | 22150 | 22150 | 22200 | 22150 | 270 |
| 473 | 20240308 | 123500 | 3521036050 | 22150 | 22150 | 22200 | 22150 | 661 |
| 474 | 20240308 | 123400 | 3506390900 | 22200 | 22150 | 22200 | 22150 | 250 |
| 475 | 20240308 | 123300 | 3500851400 | 22150 | 22150 | 22200 | 22150 | 614 |
| 476 | 20240308 | 123200 | 3487243200 | 22100 | 22100 | 22200 | 22100 | 431 |
| 477 | 20240308 | 123100 | 3477705950 | 22150 | 22200 | 22200 | 22150 | 116 |
| 478 | 20240308 | 123000 | 3475135500 | 22200 | 22150 | 22200 | 22150 | 278 |
| 479 | 20240308 | 122900 | 3468972100 | 22150 | 22200 | 22200 | 22100 | 161 |
| 480 | 20240308 | 122800 | 3465406800 | 22200 | 22150 | 22200 | 22150 | 433 |
| 481 | 20240308 | 122700 | 3455813750 | 22150 | 22100 | 22150 | 22100 | 221 |
| 482 | 20240308 | 122600 | 3450919000 | 22100 | 22150 | 22150 | 22100 | 209 |
| 483 | 20240308 | 122500 | 3446291250 | 22150 | 22150 | 22150 | 22150 | 1072 |
| 484 | 20240308 | 122400 | 3422546450 | 22100 | 22100 | 22150 | 22050 | 192 |
| 485 | 20240308 | 122300 | 3418306000 | 22100 | 22050 | 22100 | 22050 | 272 |
| 486 | 20240308 | 122200 | 3412298300 | 22100 | 22100 | 22100 | 22050 | 261 |
| 487 | 20240308 | 122100 | 3406530250 | 22100 | 22100 | 22100 | 22050 | 230 |
| 488 | 20240308 | 122000 | 3401452000 | 22100 | 22100 | 22100 | 22100 | 144 |
| 489 | 20240308 | 121900 | 3398269600 | 22050 | 22050 | 22100 | 22050 | 83 |
| 490 | 20240308 | 121800 | 3396438000 | 22050 | 22050 | 22050 | 22050 | 97 |
| 491 | 20240308 | 121700 | 3394299150 | 22050 | 22050 | 22050 | 22000 | 233 |
| 492 | 20240308 | 121600 | 3389164000 | 22050 | 22050 | 22050 | 22000 | 131 |
| 493 | 20240308 | 121500 | 3386275550 | 22050 | 22100 | 22100 | 22050 | 129 |
| 494 | 20240308 | 121400 | 3383427800 | 22100 | 22050 | 22100 | 22000 | 174 |
| 495 | 20240308 | 121300 | 3379591050 | 22050 | 22050 | 22050 | 22050 | 169 |
| 496 | 20240308 | 121200 | 3375864600 | 22000 | 22000 | 22050 | 22000 | 446 |
| 497 | 20240308 | 121100 | 3366049300 | 22000 | 22000 | 22000 | 22000 | 180 |
| 498 | 20240308 | 121000 | 3362089300 | 21950 | 22000 | 22000 | 21950 | 261 |
| 499 | 20240308 | 120900 | 3356351050 | 22000 | 22000 | 22000 | 21950 | 168 |
| 500 | 20240308 | 120800 | 3352655550 | 22000 | 21950 | 22000 | 21950 | 398 |
| 501 | 20240308 | 120700 | 3343918200 | 21950 | 21950 | 22000 | 21950 | 321 |
| 502 | 20240308 | 120600 | 3336868700 | 21950 | 22000 | 22050 | 21950 | 324 |
| 503 | 20240308 | 120500 | 3329745800 | 22000 | 22000 | 22000 | 22000 | 158 |
| 504 | 20240308 | 120400 | 3326269800 | 22000 | 22000 | 22000 | 21950 | 1880 |
| 505 | 20240308 | 120300 | 3284998650 | 22000 | 22000 | 22050 | 21950 | 658 |
| 506 | 20240308 | 120200 | 3270522400 | 22050 | 22000 | 22050 | 22000 | 125 |
| 507 | 20240308 | 120100 | 3267767000 | 22050 | 22000 | 22050 | 22000 | 156 |
| 508 | 20240308 | 120000 | 3264331700 | 21900 | 22050 | 22050 | 21900 | 349 |
| 509 | 20240308 | 115900 | 3256666500 | 22000 | 22050 | 22050 | 21900 | 381 |
| 510 | 20240308 | 115800 | 3248283650 | 22100 | 22050 | 22100 | 22050 | 101 |
| 511 | 20240308 | 115700 | 3246052700 | 22000 | 22100 | 22100 | 22000 | 266 |
| 512 | 20240308 | 115600 | 3240180900 | 22100 | 22100 | 22100 | 22050 | 273 |
| 513 | 20240308 | 115500 | 3234151750 | 22100 | 22050 | 22150 | 22050 | 856 |
| 514 | 20240308 | 115400 | 3215232100 | 22100 | 22050 | 22100 | 22050 | 130 |
| 515 | 20240308 | 115300 | 3212361850 | 22050 | 22000 | 22100 | 22000 | 234 |
| 516 | 20240308 | 115200 | 3207206050 | 22000 | 22000 | 22050 | 21950 | 365 |
| 517 | 20240308 | 115100 | 3199179600 | 21950 | 22050 | 22050 | 21950 | 646 |
| 518 | 20240308 | 115000 | 3184968250 | 22050 | 22050 | 22050 | 22000 | 245 |
| 519 | 20240308 | 114900 | 3179574850 | 22050 | 22000 | 22050 | 21950 | 209 |
| 520 | 20240308 | 114800 | 3174977000 | 22050 | 22050 | 22050 | 22000 | 474 |
| 521 | 20240308 | 114700 | 3164546350 | 22000 | 22000 | 22050 | 22000 | 933 |
| 522 | 20240308 | 114600 | 3144018800 | 22050 | 22050 | 22050 | 22000 | 647 |
| 523 | 20240308 | 114500 | 3129773950 | 22050 | 22100 | 22100 | 22000 | 1191 |
| 524 | 20240308 | 114400 | 3103514650 | 22100 | 22150 | 22150 | 22100 | 645 |
| 525 | 20240308 | 114300 | 3089258700 | 22150 | 22150 | 22150 | 22150 | 217 |
| 526 | 20240308 | 114200 | 3084452150 | 22150 | 22150 | 22150 | 22100 | 2248 |
| 527 | 20240308 | 114100 | 3034762150 | 22100 | 22150 | 22150 | 22100 | 82 |
| 528 | 20240308 | 114000 | 3032948450 | 22150 | 22150 | 22150 | 22100 | 292 |
| 529 | 20240308 | 113900 | 3026480700 | 22200 | 22100 | 22200 | 22100 | 128 |
| 530 | 20240308 | 113800 | 3023642300 | 22150 | 22200 | 22200 | 22100 | 242 |
| 531 | 20240308 | 113700 | 3018280400 | 22200 | 22150 | 22200 | 22150 | 175 |
| 532 | 20240308 | 113600 | 3014398700 | 22200 | 22150 | 22200 | 22100 | 390 |
| 533 | 20240308 | 113500 | 3005754550 | 22150 | 22150 | 22150 | 22100 | 57 |
| 534 | 20240308 | 113400 | 3004492950 | 22200 | 22150 | 22200 | 22100 | 442 |
| 535 | 20240308 | 113300 | 2994705900 | 22150 | 22150 | 22150 | 22150 | 79 |
| 536 | 20240308 | 113200 | 2992956050 | 22100 | 22100 | 22100 | 22100 | 66 |
| 537 | 20240308 | 113100 | 2991497450 | 22100 | 22150 | 22150 | 22100 | 331 |
| 538 | 20240308 | 113000 | 2984177700 | 22100 | 22150 | 22150 | 22100 | 243 |
| 539 | 20240308 | 112900 | 2978795350 | 22150 | 22150 | 22150 | 22100 | 43 |
| 540 | 20240308 | 112800 | 2977843200 | 22150 | 22100 | 22150 | 22050 | 135 |
| 541 | 20240308 | 112700 | 2974856050 | 22050 | 22050 | 22100 | 22050 | 289 |
| 542 | 20240308 | 112600 | 2968477700 | 22100 | 22050 | 22100 | 22050 | 448 |
| 543 | 20240308 | 112500 | 2958592200 | 22050 | 22050 | 22050 | 22000 | 151 |
| 544 | 20240308 | 112400 | 2955265400 | 22050 | 22000 | 22050 | 22000 | 193 |
| 545 | 20240308 | 112300 | 2951014150 | 22050 | 22100 | 22100 | 22050 | 53 |
| 546 | 20240308 | 112200 | 2949843250 | 21950 | 22150 | 22150 | 21950 | 1251 |
| 547 | 20240308 | 112100 | 2922196000 | 22150 | 22100 | 22150 | 22050 | 231 |
| 548 | 20240308 | 112000 | 2917086050 | 22100 | 22100 | 22150 | 22100 | 341 |
| 549 | 20240308 | 111900 | 2909549200 | 22100 | 22050 | 22100 | 22050 | 81 |
| 550 | 20240308 | 111800 | 2907759450 | 22050 | 22000 | 22050 | 22000 | 1675 |
| 551 | 20240308 | 111700 | 2870831350 | 21950 | 22000 | 22000 | 21950 | 220 |
| 552 | 20240308 | 111600 | 2865991650 | 21950 | 22050 | 22050 | 21950 | 1576 |
| 553 | 20240308 | 111500 | 2831375100 | 22100 | 22050 | 22100 | 22000 | 88 |
| 554 | 20240308 | 111400 | 2829434450 | 22100 | 22000 | 22100 | 22000 | 309 |
| 555 | 20240308 | 111300 | 2822619650 | 22000 | 22000 | 22000 | 22000 | 429 |
| 556 | 20240308 | 111200 | 2813181650 | 22000 | 21950 | 22000 | 21950 | 280 |
| 557 | 20240308 | 111100 | 2807028050 | 21950 | 21950 | 22000 | 21950 | 85 |
| 558 | 20240308 | 111000 | 2805160700 | 21900 | 21950 | 22000 | 21900 | 139 |
| 559 | 20240308 | 110900 | 2802108650 | 21900 | 21900 | 21950 | 21900 | 202 |
| 560 | 20240308 | 110800 | 2797684650 | 21900 | 21900 | 21950 | 21900 | 132 |
| 561 | 20240308 | 110700 | 2794791800 | 21850 | 21900 | 22000 | 21850 | 147 |
| 562 | 20240308 | 110600 | 2791573600 | 21950 | 21900 | 21950 | 21900 | 74 |
| 563 | 20240308 | 110500 | 2789951800 | 21900 | 21850 | 22000 | 21850 | 693 |
| 564 | 20240308 | 110400 | 2774803650 | 21850 | 22000 | 22000 | 21850 | 208 |
| 565 | 20240308 | 110300 | 2770246450 | 22000 | 21950 | 22000 | 21950 | 115 |
| 566 | 20240308 | 110200 | 2767716550 | 22000 | 22050 | 22050 | 22000 | 201 |
| 567 | 20240308 | 110100 | 2763290400 | 22050 | 22050 | 22050 | 22000 | 126 |
| 568 | 20240308 | 110000 | 2760512200 | 22050 | 22050 | 22050 | 22050 | 83 |
| 569 | 20240308 | 105900 | 2758682050 | 22050 | 22050 | 22100 | 22050 | 471 |
| 570 | 20240308 | 105800 | 2748295400 | 22050 | 22000 | 22050 | 22000 | 1899 |
| 571 | 20240308 | 105700 | 2706462550 | 22000 | 21950 | 22000 | 21950 | 215 |
| 572 | 20240308 | 105600 | 2701737350 | 21950 | 21950 | 21950 | 21900 | 325 |
| 573 | 20240308 | 105500 | 2694615800 | 21950 | 22000 | 22050 | 21900 | 500 |
| 574 | 20240308 | 105400 | 2683626500 | 22000 | 22000 | 22050 | 22000 | 972 |
| 575 | 20240308 | 105300 | 2662241300 | 22000 | 21950 | 22000 | 21950 | 286 |
| 576 | 20240308 | 105200 | 2655957050 | 21900 | 21950 | 21950 | 21900 | 134 |
| 577 | 20240308 | 105100 | 2653019950 | 21950 | 21950 | 21950 | 21850 | 368 |
| 578 | 20240308 | 105000 | 2644967950 | 21850 | 21950 | 21950 | 21850 | 142 |
| 579 | 20240308 | 104900 | 2641858550 | 21950 | 21900 | 21950 | 21850 | 1129 |
| 580 | 20240308 | 104800 | 2617163850 | 21900 | 21950 | 21950 | 21900 | 338 |
| 581 | 20240308 | 104700 | 2609755150 | 21950 | 21900 | 21950 | 21850 | 487 |
| 582 | 20240308 | 104600 | 2599090150 | 21900 | 21950 | 21950 | 21900 | 633 |
| 583 | 20240308 | 104500 | 2585213200 | 21950 | 21950 | 22000 | 21900 | 855 |
| 584 | 20240308 | 104400 | 2566440050 | 21950 | 21950 | 22000 | 21950 | 207 |
| 585 | 20240308 | 104300 | 2561896350 | 21950 | 21950 | 22000 | 21900 | 409 |
| 586 | 20240308 | 104200 | 2552918800 | 22000 | 22050 | 22050 | 21950 | 321 |
| 587 | 20240308 | 104100 | 2545854800 | 22050 | 22000 | 22050 | 22000 | 273 |
| 588 | 20240308 | 104000 | 2539839450 | 22050 | 22050 | 22100 | 22000 | 283 |
| 589 | 20240308 | 103900 | 2533599500 | 22000 | 21900 | 22000 | 21850 | 869 |
| 590 | 20240308 | 103800 | 2514546450 | 21900 | 21950 | 21950 | 21900 | 359 |
| 591 | 20240308 | 103700 | 2506673950 | 21900 | 22050 | 22050 | 21900 | 1909 |
| 592 | 20240308 | 103600 | 2464792600 | 21950 | 22100 | 22150 | 21950 | 1922 |
| 593 | 20240308 | 103500 | 2422447950 | 22050 | 22200 | 22200 | 22050 | 1221 |
| 594 | 20240308 | 103400 | 2395416350 | 22250 | 22250 | 22250 | 22200 | 4239 |
| 595 | 20240308 | 103300 | 2301208000 | 22250 | 22200 | 22250 | 22200 | 1156 |
| 596 | 20240308 | 103200 | 2275491250 | 22250 | 22200 | 22250 | 22150 | 1314 |
| 597 | 20240308 | 103100 | 2246313100 | 22200 | 22250 | 22250 | 22150 | 1475 |
| 598 | 20240308 | 103000 | 2213556350 | 22200 | 22000 | 22300 | 22000 | 4846 |
| 599 | 20240308 | 102900 | 2106044100 | 22050 | 21950 | 22050 | 21950 | 2042 |
| 600 | 20240308 | 102800 | 2061121600 | 22000 | 22000 | 22000 | 21950 | 1203 |
| 601 | 20240308 | 102700 | 2034656800 | 21950 | 21950 | 22000 | 21900 | 1232 |
| 602 | 20240308 | 102600 | 2007613950 | 21950 | 21950 | 21950 | 21900 | 462 |
| 603 | 20240308 | 102500 | 1997482650 | 21950 | 21950 | 21950 | 21900 | 1053 |
| 604 | 20240308 | 102400 | 1974380500 | 21950 | 21900 | 21950 | 21900 | 517 |
| 605 | 20240308 | 102300 | 1963036350 | 21850 | 21900 | 21950 | 21850 | 1222 |
| 606 | 20240308 | 102200 | 1936236200 | 21900 | 21850 | 21950 | 21800 | 474 |
| 607 | 20240308 | 102100 | 1925872650 | 21850 | 21950 | 21950 | 21800 | 900 |
| 608 | 20240308 | 102000 | 1906215550 | 21850 | 22000 | 22000 | 21850 | 7027 |
| 609 | 20240308 | 101900 | 1752300300 | 22000 | 21950 | 22000 | 21950 | 748 |
| 610 | 20240308 | 101800 | 1735869500 | 21950 | 21950 | 21950 | 21900 | 1393 |
| 611 | 20240308 | 101700 | 1705293200 | 21900 | 21950 | 22000 | 21900 | 4163 |
| 612 | 20240308 | 101600 | 1613881000 | 21950 | 21900 | 21950 | 21900 | 405 |
| 613 | 20240308 | 101500 | 1605001500 | 21900 | 21850 | 21950 | 21850 | 2753 |
| 614 | 20240308 | 101400 | 1544751700 | 21850 | 21750 | 21850 | 21750 | 531 |
| 615 | 20240308 | 101300 | 1533163550 | 21800 | 21850 | 21850 | 21750 | 392 |
| 616 | 20240308 | 101200 | 1524610250 | 21850 | 21800 | 21850 | 21800 | 2448 |
| 617 | 20240308 | 101100 | 1471241250 | 21800 | 21800 | 21850 | 21800 | 1205 |
| 618 | 20240308 | 101000 | 1444955500 | 21800 | 21800 | 21850 | 21800 | 1076 |
| 619 | 20240308 | 100900 | 1421496900 | 21800 | 21650 | 21800 | 21650 | 4338 |
| 620 | 20240308 | 100800 | 1327189650 | 21650 | 21700 | 21700 | 21650 | 284 |
| 621 | 20240308 | 100700 | 1321029400 | 21650 | 21700 | 21700 | 21650 | 596 |
| 622 | 20240308 | 100600 | 1308098050 | 21650 | 21700 | 21700 | 21650 | 366 |
| 623 | 20240308 | 100500 | 1300155950 | 21700 | 21700 | 21700 | 21600 | 930 |
| 624 | 20240308 | 100400 | 1280036650 | 21700 | 21600 | 21700 | 21600 | 738 |
| 625 | 20240308 | 100300 | 1264029200 | 21650 | 21700 | 21700 | 21600 | 57 |
| 626 | 20240308 | 100200 | 1262794650 | 21700 | 21650 | 21700 | 21650 | 178 |
| 627 | 20240308 | 100100 | 1258940450 | 21650 | 21650 | 21700 | 21600 | 103 |
| 628 | 20240308 | 100000 | 1256710100 | 21650 | 21600 | 21700 | 21600 | 164 |
| 629 | 20240308 | 095900 | 1253159350 | 21650 | 21650 | 21650 | 21600 | 68 |
| 630 | 20240308 | 095800 | 1251687250 | 21650 | 21650 | 21650 | 21600 | 327 |
| 631 | 20240308 | 095700 | 1244612550 | 21650 | 21700 | 21700 | 21650 | 249 |
| 632 | 20240308 | 095600 | 1239216550 | 21700 | 21650 | 21700 | 21650 | 110 |
| 633 | 20240308 | 095500 | 1236833750 | 21650 | 21750 | 21750 | 21650 | 514 |
| 634 | 20240308 | 095400 | 1225681650 | 21750 | 21650 | 21750 | 21650 | 3041 |
| 635 | 20240308 | 095300 | 1159687250 | 21600 | 21650 | 21650 | 21600 | 257 |
| 636 | 20240308 | 095200 | 1154123350 | 21650 | 21700 | 21700 | 21650 | 182 |
| 637 | 20240308 | 095100 | 1150181450 | 21700 | 21650 | 21700 | 21600 | 1050 |
| 638 | 20240308 | 095000 | 1127448600 | 21650 | 21600 | 21700 | 21600 | 820 |
| 639 | 20240308 | 094900 | 1109696250 | 21650 | 21550 | 21650 | 21550 | 1715 |
| 640 | 20240308 | 094800 | 1072718250 | 21600 | 21500 | 21600 | 21500 | 423 |
| 641 | 20240308 | 094700 | 1063614800 | 21500 | 21600 | 21650 | 21500 | 2043 |
| 642 | 20240308 | 094600 | 1019577000 | 21650 | 21700 | 21700 | 21600 | 38 |
| 643 | 20240308 | 094500 | 1018753600 | 21700 | 21650 | 21700 | 21600 | 1172 |
| 644 | 20240308 | 094400 | 993380200 | 21650 | 21650 | 21700 | 21650 | 730 |
| 645 | 20240308 | 094300 | 977574200 | 21700 | 21650 | 21700 | 21650 | 561 |
| 646 | 20240308 | 094200 | 965418150 | 21700 | 21650 | 21750 | 21650 | 2440 |
| 647 | 20240308 | 094100 | 912496650 | 21650 | 21500 | 21650 | 21500 | 2033 |
| 648 | 20240308 | 094000 | 868625800 | 21550 | 21500 | 21550 | 21500 | 582 |
| 649 | 20240308 | 093900 | 856112650 | 21500 | 21550 | 21550 | 21500 | 714 |
| 650 | 20240308 | 093800 | 840755800 | 21550 | 21550 | 21600 | 21550 | 1088 |
| 651 | 20240308 | 093700 | 817296200 | 21550 | 21550 | 21600 | 21500 | 1656 |
| 652 | 20240308 | 093600 | 781589750 | 21550 | 21450 | 21600 | 21450 | 3271 |
| 653 | 20240308 | 093500 | 711220300 | 21400 | 21450 | 21500 | 21400 | 226 |
| 654 | 20240308 | 093400 | 706375200 | 21450 | 21400 | 21500 | 21400 | 2199 |
| 655 | 20240308 | 093300 | 659213400 | 21400 | 21350 | 21400 | 21300 | 3707 |
| 656 | 20240308 | 093200 | 579933600 | 21350 | 21300 | 21350 | 21250 | 2314 |
| 657 | 20240308 | 093100 | 530644550 | 21300 | 21200 | 21300 | 21200 | 1117 |
| 658 | 20240308 | 093000 | 506943700 | 21200 | 21150 | 21200 | 21150 | 141 |
| 659 | 20240308 | 092900 | 503959500 | 21200 | 21150 | 21200 | 21150 | 52 |
| 660 | 20240308 | 092800 | 502859650 | 21200 | 21200 | 21200 | 21150 | 1086 |
| 661 | 20240308 | 092700 | 479861750 | 21200 | 21250 | 21250 | 21200 | 230 |
| 662 | 20240308 | 092600 | 474974400 | 21200 | 21200 | 21200 | 21200 | 618 |
| 663 | 20240308 | 092500 | 461872800 | 21250 | 21250 | 21250 | 21250 | 564 |
| 664 | 20240308 | 092400 | 449887800 | 21250 | 21250 | 21300 | 21250 | 1253 |
| 665 | 20240308 | 092300 | 423254050 | 21250 | 21200 | 21250 | 21200 | 326 |
| 666 | 20240308 | 092200 | 416333300 | 21200 | 21200 | 21250 | 21200 | 361 |
| 667 | 20240308 | 092100 | 408680000 | 21200 | 21200 | 21200 | 21200 | 698 |
| 668 | 20240308 | 092000 | 393882400 | 21200 | 21200 | 21250 | 21150 | 161 |
| 669 | 20240308 | 091900 | 390468950 | 21200 | 21150 | 21200 | 21150 | 1026 |
| 670 | 20240308 | 091800 | 368732700 | 21150 | 21150 | 21200 | 21150 | 1158 |
| 671 | 20240308 | 091700 | 344185800 | 21150 | 21200 | 21200 | 21150 | 96 |
| 672 | 20240308 | 091600 | 342153400 | 21200 | 21200 | 21250 | 21200 | 794 |
| 673 | 20240308 | 091500 | 325320100 | 21150 | 21100 | 21250 | 21100 | 2143 |
| 674 | 20240308 | 091400 | 279934200 | 21100 | 21150 | 21150 | 21100 | 201 |
| 675 | 20240308 | 091300 | 275686700 | 21150 | 21100 | 21200 | 21100 | 1013 |
| 676 | 20240308 | 091200 | 254258050 | 21150 | 21150 | 21150 | 21100 | 526 |
| 677 | 20240308 | 091100 | 243133700 | 21150 | 21200 | 21200 | 21150 | 167 |
| 678 | 20240308 | 091000 | 239600950 | 21200 | 21150 | 21200 | 21150 | 650 |
| 679 | 20240308 | 090900 | 225837650 | 21200 | 21150 | 21200 | 21150 | 162 |
| 680 | 20240308 | 090800 | 222405300 | 21150 | 21150 | 21200 | 21100 | 1264 |
| 681 | 20240308 | 090700 | 195638200 | 21150 | 21100 | 21150 | 21100 | 1221 |
| 682 | 20240308 | 090600 | 169842800 | 21100 | 21100 | 21150 | 21050 | 1350 |
| 683 | 20240308 | 090500 | 141339150 | 21150 | 21000 | 21150 | 20900 | 2126 |
| 684 | 20240308 | 090400 | 96567850 | 21000 | 21050 | 21050 | 21000 | 556 |
| 685 | 20240308 | 090300 | 84872200 | 21050 | 20950 | 21050 | 20900 | 1332 |
| 686 | 20240308 | 090200 | 56991700 | 21000 | 20900 | 21000 | 20850 | 1025 |
| 687 | 20240308 | 090100 | 35555850 | 20900 | 20750 | 20900 | 20750 | 890 |
| 688 | 20240308 | 090000 | 16994200 | 20750 | 20750 | 20750 | 20700 | 819 |