38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 205300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 3 | 20240307 | 205200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240307 | 205100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240307 | 205000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240307 | 204900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240307 | 204800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240307 | 204700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240307 | 204600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240307 | 204500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240307 | 204400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240307 | 204300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240307 | 204200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240307 | 204100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240307 | 204000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240307 | 203900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240307 | 203800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240307 | 203700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240307 | 203600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240307 | 203500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240307 | 203400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240307 | 203300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240307 | 203200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240307 | 203100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240307 | 203000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240307 | 202900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240307 | 202800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240307 | 202700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240307 | 202600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240307 | 202500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240307 | 202400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240307 | 202300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 33 | 20240307 | 202200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240307 | 202100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240307 | 202000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240307 | 201900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240307 | 201800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240307 | 201700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240307 | 201600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240307 | 201500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240307 | 201400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240307 | 201300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240307 | 201200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240307 | 201100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240307 | 201000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240307 | 200900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240307 | 200800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240307 | 200700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240307 | 200600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240307 | 200500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240307 | 200400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240307 | 200300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240307 | 200200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240307 | 200100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240307 | 200000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240307 | 195900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240307 | 195800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240307 | 195700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240307 | 195600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240307 | 195500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240307 | 195400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240307 | 195300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 63 | 20240307 | 195200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240307 | 195100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240307 | 195000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240307 | 194900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240307 | 194800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240307 | 194700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240307 | 194600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240307 | 194500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240307 | 194400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240307 | 194300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240307 | 194200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240307 | 194100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240307 | 194000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240307 | 193900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240307 | 193800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240307 | 193700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240307 | 193600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240307 | 193500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240307 | 193400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240307 | 193300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240307 | 193200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240307 | 193100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240307 | 193000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240307 | 192900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240307 | 192800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240307 | 192700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240307 | 192600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240307 | 192500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240307 | 192400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240307 | 192300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 93 | 20240307 | 192200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240307 | 192100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240307 | 192000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240307 | 191900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240307 | 191800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240307 | 191700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240307 | 191600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240307 | 191500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240307 | 191400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240307 | 191300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240307 | 191200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240307 | 191100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240307 | 191000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240307 | 190900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240307 | 190800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240307 | 190700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240307 | 190600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240307 | 190500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240307 | 190400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240307 | 190300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240307 | 190200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240307 | 190100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240307 | 190000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240307 | 185900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240307 | 185800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240307 | 185700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240307 | 185600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240307 | 185500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240307 | 185400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240307 | 185300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 123 | 20240307 | 185200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240307 | 185100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240307 | 185000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240307 | 184900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240307 | 184800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240307 | 184700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240307 | 184600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240307 | 184500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240307 | 184400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240307 | 184300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240307 | 184200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240307 | 184100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240307 | 184000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240307 | 183900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240307 | 183800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240307 | 183700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240307 | 183600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240307 | 183500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240307 | 183400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240307 | 183300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240307 | 183200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240307 | 183100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240307 | 183000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240307 | 182900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240307 | 182800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240307 | 182700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240307 | 182600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240307 | 182500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240307 | 182400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240307 | 182300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 153 | 20240307 | 182200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240307 | 182100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240307 | 182000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240307 | 181900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240307 | 181800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240307 | 181700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240307 | 181600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240307 | 181500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240307 | 181400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240307 | 181300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240307 | 181200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240307 | 181100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240307 | 181000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240307 | 180900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240307 | 180800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240307 | 180700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240307 | 180600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240307 | 180500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240307 | 180400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240307 | 180300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240307 | 180200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240307 | 180100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240307 | 180000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240307 | 175900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240307 | 175800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240307 | 175700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240307 | 175600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240307 | 175500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240307 | 175400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240307 | 175300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 183 | 20240307 | 175200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240307 | 175100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240307 | 175000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240307 | 174900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240307 | 174800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240307 | 174700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240307 | 174600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240307 | 174500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240307 | 174400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240307 | 174300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240307 | 174200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240307 | 174100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240307 | 174000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240307 | 173900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240307 | 173800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240307 | 173700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240307 | 173600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240307 | 173500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240307 | 173400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240307 | 173300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240307 | 173200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240307 | 173100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240307 | 173000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240307 | 172900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240307 | 172800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240307 | 172700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240307 | 172600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240307 | 172500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240307 | 172400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240307 | 172300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 213 | 20240307 | 172200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240307 | 172100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240307 | 172000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240307 | 171900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240307 | 171800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240307 | 171700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240307 | 171600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240307 | 171500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240307 | 171400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240307 | 171300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240307 | 171200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240307 | 171100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240307 | 171000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240307 | 170900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240307 | 170800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240307 | 170700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240307 | 170600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240307 | 170500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240307 | 170400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240307 | 170300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240307 | 170200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240307 | 170100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240307 | 170000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240307 | 165900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240307 | 165800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240307 | 165700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240307 | 165600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240307 | 165500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240307 | 165400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240307 | 165300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 243 | 20240307 | 165200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240307 | 165100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240307 | 165000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240307 | 164900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240307 | 164800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240307 | 164700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240307 | 164600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240307 | 164500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240307 | 164400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240307 | 164300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240307 | 164200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240307 | 164100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240307 | 164000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240307 | 163900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240307 | 163800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240307 | 163700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240307 | 163600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240307 | 163500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240307 | 163400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240307 | 163300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240307 | 163200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240307 | 163100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240307 | 163000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240307 | 162900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240307 | 162800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240307 | 162700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240307 | 162600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240307 | 162500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240307 | 162400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240307 | 162300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 273 | 20240307 | 162200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240307 | 162100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240307 | 162000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240307 | 161900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240307 | 161800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240307 | 161700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240307 | 161600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240307 | 161500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240307 | 161400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240307 | 161300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240307 | 161200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20240307 | 161100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20240307 | 161000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20240307 | 160900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20240307 | 160800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20240307 | 160700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20240307 | 160600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20240307 | 160500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20240307 | 160400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20240307 | 160300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20240307 | 160200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20240307 | 160100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20240307 | 160000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20240307 | 155900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20240307 | 155800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20240307 | 155700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20240307 | 155600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20240307 | 155500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20240307 | 155400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20240307 | 155300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 303 | 20240307 | 155200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 304 | 20240307 | 155100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 305 | 20240307 | 155000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 306 | 20240307 | 154900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20240307 | 154800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 308 | 20240307 | 154700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20240307 | 154600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 310 | 20240307 | 154500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 311 | 20240307 | 154400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 312 | 20240307 | 154300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 313 | 20240307 | 154200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 314 | 20240307 | 154100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20240307 | 154000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20240307 | 153900 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20240307 | 153800 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20240307 | 153700 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20240307 | 153600 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20240307 | 153500 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20240307 | 153400 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20240307 | 153300 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20240307 | 153200 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20240307 | 153100 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20240307 | 153000 | 4128685900 | 21750 | 21750 | 21750 | 21750 | 2097 |
| 326 | 20240307 | 152900 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 327 | 20240307 | 152800 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 328 | 20240307 | 152700 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 329 | 20240307 | 152600 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 330 | 20240307 | 152500 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 331 | 20240307 | 152400 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 332 | 20240307 | 152300 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 333 | 20240307 | 152200 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 334 | 20240307 | 152100 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 335 | 20240307 | 152000 | 4083076150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 336 | 20240307 | 151900 | 4083076150 | 21850 | 21850 | 21850 | 21750 | 145 |
| 337 | 20240307 | 151800 | 4079914800 | 21900 | 21850 | 21900 | 21800 | 128 |
| 338 | 20240307 | 151700 | 4077119050 | 21850 | 21850 | 21850 | 21850 | 269 |
| 339 | 20240307 | 151600 | 4071241400 | 21850 | 21850 | 21850 | 21850 | 20 |
| 340 | 20240307 | 151500 | 4070804400 | 21850 | 21850 | 21850 | 21800 | 135 |
| 341 | 20240307 | 151400 | 4067854950 | 21850 | 21850 | 21850 | 21800 | 254 |
| 342 | 20240307 | 151300 | 4062316400 | 21850 | 21850 | 21900 | 21850 | 749 |
| 343 | 20240307 | 151200 | 4045950700 | 21850 | 21900 | 21900 | 21850 | 14 |
| 344 | 20240307 | 151100 | 4045644750 | 21850 | 21900 | 21900 | 21850 | 66 |
| 345 | 20240307 | 151000 | 4044199700 | 21900 | 21850 | 21900 | 21850 | 204 |
| 346 | 20240307 | 150900 | 4039737100 | 21900 | 21900 | 21900 | 21900 | 151 |
| 347 | 20240307 | 150800 | 4036430200 | 21900 | 21900 | 21900 | 21850 | 70 |
| 348 | 20240307 | 150700 | 4034897600 | 21900 | 21900 | 21950 | 21850 | 255 |
| 349 | 20240307 | 150600 | 4029323750 | 21900 | 21900 | 21950 | 21850 | 458 |
| 350 | 20240307 | 150500 | 4019293900 | 21900 | 21900 | 21900 | 21850 | 119 |
| 351 | 20240307 | 150400 | 4016690050 | 21900 | 21850 | 21900 | 21850 | 102 |
| 352 | 20240307 | 150300 | 4014456300 | 21900 | 21900 | 21900 | 21900 | 65 |
| 353 | 20240307 | 150200 | 4013032800 | 21850 | 21900 | 21900 | 21850 | 176 |
| 354 | 20240307 | 150100 | 4009186100 | 21900 | 21950 | 21950 | 21900 | 396 |
| 355 | 20240307 | 150000 | 4000509950 | 22000 | 22000 | 22000 | 21950 | 104 |
| 356 | 20240307 | 145900 | 3998222050 | 22000 | 22000 | 22000 | 22000 | 278 |
| 357 | 20240307 | 145800 | 3992106050 | 21950 | 22000 | 22000 | 21950 | 92 |
| 358 | 20240307 | 145700 | 3990082350 | 22000 | 22000 | 22000 | 22000 | 160 |
| 359 | 20240307 | 145600 | 3986562350 | 22000 | 21950 | 22000 | 21950 | 49 |
| 360 | 20240307 | 145500 | 3985484600 | 21950 | 21950 | 22000 | 21900 | 375 |
| 361 | 20240307 | 145400 | 3977257200 | 22000 | 22000 | 22000 | 21950 | 201 |
| 362 | 20240307 | 145300 | 3972835450 | 22000 | 21950 | 22000 | 21850 | 1283 |
| 363 | 20240307 | 145200 | 3944756850 | 21900 | 22000 | 22000 | 21900 | 185 |
| 364 | 20240307 | 145100 | 3940694350 | 22000 | 21950 | 22000 | 21950 | 186 |
| 365 | 20240307 | 145000 | 3936609450 | 21950 | 21950 | 22000 | 21950 | 63 |
| 366 | 20240307 | 144900 | 3935226300 | 21950 | 21950 | 22000 | 21950 | 728 |
| 367 | 20240307 | 144800 | 3919240800 | 21950 | 21950 | 22000 | 21950 | 195 |
| 368 | 20240307 | 144700 | 3914960500 | 21950 | 22000 | 22000 | 21900 | 162 |
| 369 | 20240307 | 144600 | 3911404450 | 21950 | 21900 | 21950 | 21900 | 252 |
| 370 | 20240307 | 144500 | 3905875600 | 21900 | 21950 | 21950 | 21900 | 70 |
| 371 | 20240307 | 144400 | 3904339650 | 21950 | 21950 | 21950 | 21950 | 283 |
| 372 | 20240307 | 144300 | 3898127800 | 21950 | 21950 | 21950 | 21950 | 157 |
| 373 | 20240307 | 144200 | 3894681650 | 21900 | 21950 | 21950 | 21900 | 320 |
| 374 | 20240307 | 144100 | 3887669000 | 21950 | 22050 | 22050 | 21900 | 1493 |
| 375 | 20240307 | 144000 | 3854897050 | 22050 | 22000 | 22050 | 22000 | 164 |
| 376 | 20240307 | 143900 | 3851288300 | 22000 | 22000 | 22050 | 21950 | 142 |
| 377 | 20240307 | 143800 | 3848164600 | 22000 | 22000 | 22050 | 22000 | 123 |
| 378 | 20240307 | 143700 | 3845458400 | 22000 | 22000 | 22050 | 22000 | 305 |
| 379 | 20240307 | 143600 | 3838743150 | 22000 | 22000 | 22000 | 22000 | 101 |
| 380 | 20240307 | 143500 | 3836521150 | 22000 | 22000 | 22000 | 21950 | 255 |
| 381 | 20240307 | 143400 | 3830914250 | 22000 | 22000 | 22050 | 22000 | 87 |
| 382 | 20240307 | 143300 | 3828998150 | 22000 | 22050 | 22050 | 22000 | 254 |
| 383 | 20240307 | 143200 | 3823407200 | 22050 | 21950 | 22050 | 21950 | 464 |
| 384 | 20240307 | 143100 | 3813199500 | 21950 | 21950 | 22000 | 21950 | 93 |
| 385 | 20240307 | 143000 | 3811156050 | 21950 | 21950 | 21950 | 21950 | 298 |
| 386 | 20240307 | 142900 | 3804614950 | 22000 | 21950 | 22000 | 21950 | 159 |
| 387 | 20240307 | 142800 | 3801124100 | 21950 | 21950 | 22000 | 21950 | 226 |
| 388 | 20240307 | 142700 | 3796160850 | 21950 | 22000 | 22000 | 21950 | 503 |
| 389 | 20240307 | 142600 | 3785109450 | 22000 | 22000 | 22000 | 21950 | 691 |
| 390 | 20240307 | 142500 | 3769936200 | 21950 | 22050 | 22050 | 21950 | 1353 |
| 391 | 20240307 | 142400 | 3740168250 | 22050 | 22050 | 22050 | 22050 | 44 |
| 392 | 20240307 | 142300 | 3739198050 | 22050 | 22000 | 22050 | 22000 | 102 |
| 393 | 20240307 | 142200 | 3736949100 | 22050 | 22050 | 22050 | 22000 | 135 |
| 394 | 20240307 | 142100 | 3733972650 | 22000 | 22050 | 22050 | 22000 | 130 |
| 395 | 20240307 | 142000 | 3731106400 | 22050 | 22050 | 22050 | 22050 | 53 |
| 396 | 20240307 | 141900 | 3729937750 | 22050 | 22050 | 22050 | 22050 | 59 |
| 397 | 20240307 | 141800 | 3728636800 | 22000 | 22050 | 22050 | 22000 | 284 |
| 398 | 20240307 | 141700 | 3722377400 | 22050 | 22050 | 22050 | 22050 | 94 |
| 399 | 20240307 | 141600 | 3720304700 | 22050 | 22050 | 22050 | 22000 | 67 |
| 400 | 20240307 | 141500 | 3718827700 | 22050 | 22050 | 22050 | 22050 | 100 |
| 401 | 20240307 | 141400 | 3716622700 | 22050 | 22050 | 22050 | 22050 | 17 |
| 402 | 20240307 | 141300 | 3716247850 | 22050 | 22050 | 22050 | 22000 | 140 |
| 403 | 20240307 | 141200 | 3713163350 | 22000 | 22050 | 22050 | 22000 | 65 |
| 404 | 20240307 | 141100 | 3711730450 | 22050 | 22000 | 22050 | 22000 | 261 |
| 405 | 20240307 | 141000 | 3705985800 | 22000 | 22050 | 22050 | 22000 | 349 |
| 406 | 20240307 | 140900 | 3698301650 | 22050 | 22050 | 22050 | 22000 | 100 |
| 407 | 20240307 | 140800 | 3696098700 | 22000 | 22000 | 22050 | 22000 | 246 |
| 408 | 20240307 | 140700 | 3690685950 | 22000 | 22000 | 22000 | 22000 | 235 |
| 409 | 20240307 | 140600 | 3685515950 | 22000 | 22000 | 22000 | 21950 | 128 |
| 410 | 20240307 | 140500 | 3682700300 | 22050 | 22000 | 22050 | 22000 | 264 |
| 411 | 20240307 | 140400 | 3676892250 | 22000 | 22000 | 22050 | 22000 | 176 |
| 412 | 20240307 | 140300 | 3673019250 | 22000 | 22050 | 22050 | 22000 | 101 |
| 413 | 20240307 | 140200 | 3670793700 | 22000 | 22050 | 22050 | 22000 | 146 |
| 414 | 20240307 | 140100 | 3667581550 | 22050 | 22000 | 22050 | 22000 | 129 |
| 415 | 20240307 | 140000 | 3664739150 | 22000 | 22000 | 22050 | 22000 | 529 |
| 416 | 20240307 | 135900 | 3653101100 | 22000 | 22000 | 22000 | 21950 | 218 |
| 417 | 20240307 | 135800 | 3648305400 | 21950 | 22000 | 22000 | 21950 | 61 |
| 418 | 20240307 | 135700 | 3646963450 | 22000 | 22000 | 22000 | 21950 | 159 |
| 419 | 20240307 | 135600 | 3643467450 | 22000 | 22000 | 22000 | 21950 | 275 |
| 420 | 20240307 | 135500 | 3637417800 | 22000 | 22000 | 22000 | 22000 | 18 |
| 421 | 20240307 | 135400 | 3637021800 | 22000 | 22000 | 22000 | 22000 | 143 |
| 422 | 20240307 | 135300 | 3633875800 | 22000 | 22000 | 22000 | 21950 | 515 |
| 423 | 20240307 | 135200 | 3622546150 | 22000 | 22000 | 22000 | 22000 | 17 |
| 424 | 20240307 | 135100 | 3622172150 | 22000 | 22000 | 22000 | 21950 | 345 |
| 425 | 20240307 | 135000 | 3614582650 | 22000 | 22000 | 22000 | 21950 | 146 |
| 426 | 20240307 | 134900 | 3611375150 | 22000 | 22000 | 22000 | 21950 | 140 |
| 427 | 20240307 | 134800 | 3608295450 | 21950 | 22000 | 22050 | 21950 | 252 |
| 428 | 20240307 | 134700 | 3602755550 | 22000 | 22000 | 22000 | 22000 | 47 |
| 429 | 20240307 | 134600 | 3601721550 | 21950 | 22000 | 22000 | 21950 | 35 |
| 430 | 20240307 | 134500 | 3600951950 | 22000 | 21950 | 22000 | 21950 | 158 |
| 431 | 20240307 | 134400 | 3597483000 | 21950 | 21950 | 21950 | 21950 | 51 |
| 432 | 20240307 | 134300 | 3596363550 | 21950 | 22000 | 22000 | 21950 | 143 |
| 433 | 20240307 | 134200 | 3593223850 | 21950 | 22000 | 22000 | 21950 | 570 |
| 434 | 20240307 | 134100 | 3580705300 | 22000 | 22000 | 22000 | 22000 | 64 |
| 435 | 20240307 | 134000 | 3579297300 | 22000 | 22000 | 22000 | 22000 | 118 |
| 436 | 20240307 | 133900 | 3576701300 | 22000 | 22000 | 22000 | 22000 | 40 |
| 437 | 20240307 | 133800 | 3575821300 | 22000 | 22000 | 22000 | 22000 | 140 |
| 438 | 20240307 | 133700 | 3572741300 | 22000 | 22000 | 22000 | 22000 | 243 |
| 439 | 20240307 | 133600 | 3567395300 | 22000 | 22000 | 22000 | 21950 | 133 |
| 440 | 20240307 | 133500 | 3564469550 | 22000 | 22000 | 22000 | 22000 | 267 |
| 441 | 20240307 | 133400 | 3558595550 | 22000 | 22050 | 22050 | 22000 | 132 |
| 442 | 20240307 | 133300 | 3555691500 | 22000 | 22000 | 22050 | 21950 | 793 |
| 443 | 20240307 | 133200 | 3538277050 | 22000 | 22000 | 22000 | 22000 | 100 |
| 444 | 20240307 | 133100 | 3536077050 | 22000 | 22000 | 22000 | 22000 | 140 |
| 445 | 20240307 | 133000 | 3532997050 | 21950 | 21950 | 21950 | 21950 | 6 |
| 446 | 20240307 | 132900 | 3532865350 | 21950 | 22000 | 22000 | 21950 | 137 |
| 447 | 20240307 | 132800 | 3529852650 | 21950 | 22000 | 22000 | 21950 | 98 |
| 448 | 20240307 | 132700 | 3527699550 | 22000 | 21950 | 22000 | 21950 | 104 |
| 449 | 20240307 | 132600 | 3525411650 | 21950 | 22000 | 22000 | 21950 | 106 |
| 450 | 20240307 | 132500 | 3523079950 | 22000 | 22000 | 22000 | 22000 | 40 |
| 451 | 20240307 | 132400 | 3522199950 | 22000 | 21950 | 22000 | 21950 | 123 |
| 452 | 20240307 | 132300 | 3519495100 | 21950 | 22000 | 22000 | 21950 | 130 |
| 453 | 20240307 | 132200 | 3516636100 | 22000 | 22000 | 22000 | 22000 | 40 |
| 454 | 20240307 | 132100 | 3515756100 | 21950 | 22000 | 22000 | 21950 | 150 |
| 455 | 20240307 | 132000 | 3512458600 | 22000 | 22000 | 22000 | 22000 | 229 |
| 456 | 20240307 | 131900 | 3507420600 | 22000 | 22000 | 22000 | 22000 | 9 |
| 457 | 20240307 | 131800 | 3507222600 | 22000 | 22000 | 22000 | 22000 | 57 |
| 458 | 20240307 | 131700 | 3505968600 | 22000 | 22000 | 22000 | 22000 | 58 |
| 459 | 20240307 | 131600 | 3504692600 | 22000 | 21950 | 22000 | 21950 | 46 |
| 460 | 20240307 | 131500 | 3503680900 | 21950 | 22000 | 22050 | 21950 | 277 |
| 461 | 20240307 | 131400 | 3497586900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 462 | 20240307 | 131300 | 3497586900 | 22000 | 22000 | 22000 | 22000 | 46 |
| 463 | 20240307 | 131200 | 3496574900 | 22000 | 21950 | 22000 | 21950 | 232 |
| 464 | 20240307 | 131100 | 3491471000 | 22000 | 22000 | 22000 | 22000 | 41 |
| 465 | 20240307 | 131000 | 3490569000 | 22000 | 21950 | 22000 | 21950 | 421 |
| 466 | 20240307 | 130900 | 3481308050 | 21950 | 22000 | 22000 | 21950 | 132 |
| 467 | 20240307 | 130800 | 3478405650 | 22000 | 22000 | 22000 | 22000 | 580 |
| 468 | 20240307 | 130700 | 3465645650 | 22000 | 22000 | 22000 | 22000 | 100 |
| 469 | 20240307 | 130600 | 3463445650 | 22000 | 22000 | 22000 | 21950 | 108 |
| 470 | 20240307 | 130500 | 3461070000 | 22000 | 22000 | 22000 | 22000 | 10 |
| 471 | 20240307 | 130400 | 3460850000 | 22000 | 21950 | 22000 | 21950 | 346 |
| 472 | 20240307 | 130300 | 3453250300 | 21950 | 21950 | 21950 | 21950 | 7 |
| 473 | 20240307 | 130200 | 3453096650 | 22000 | 22000 | 22000 | 22000 | 201 |
| 474 | 20240307 | 130100 | 3448674650 | 22000 | 21950 | 22000 | 21950 | 212 |
| 475 | 20240307 | 130000 | 3444015800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 476 | 20240307 | 125900 | 3443993850 | 22000 | 21950 | 22000 | 21950 | 330 |
| 477 | 20240307 | 125800 | 3436748350 | 21950 | 21950 | 22000 | 21950 | 217 |
| 478 | 20240307 | 125700 | 3431980200 | 21950 | 21950 | 21950 | 21950 | 30 |
| 479 | 20240307 | 125600 | 3431321700 | 21950 | 21950 | 21950 | 21950 | 552 |
| 480 | 20240307 | 125500 | 3419205300 | 21950 | 21900 | 21950 | 21900 | 101 |
| 481 | 20240307 | 125400 | 3416988400 | 21900 | 21950 | 21950 | 21900 | 141 |
| 482 | 20240307 | 125300 | 3413898500 | 21900 | 21950 | 21950 | 21900 | 557 |
| 483 | 20240307 | 125200 | 3401688400 | 21950 | 21950 | 21950 | 21950 | 16 |
| 484 | 20240307 | 125100 | 3401337200 | 21950 | 21950 | 21950 | 21950 | 533 |
| 485 | 20240307 | 125000 | 3389637850 | 21900 | 21950 | 21950 | 21900 | 107 |
| 486 | 20240307 | 124900 | 3387289550 | 21950 | 21950 | 21950 | 21950 | 37 |
| 487 | 20240307 | 124800 | 3386477400 | 21950 | 22000 | 22000 | 21950 | 158 |
| 488 | 20240307 | 124700 | 3383002300 | 21950 | 21950 | 21950 | 21950 | 84 |
| 489 | 20240307 | 124600 | 3381158500 | 21950 | 21950 | 21950 | 21950 | 45 |
| 490 | 20240307 | 124500 | 3380170750 | 22000 | 21950 | 22000 | 21950 | 1227 |
| 491 | 20240307 | 124400 | 3353232900 | 22000 | 22000 | 22000 | 22000 | 112 |
| 492 | 20240307 | 124300 | 3350768900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 493 | 20240307 | 124200 | 3350768900 | 22000 | 22000 | 22050 | 22000 | 172 |
| 494 | 20240307 | 124100 | 3346983300 | 22050 | 22000 | 22050 | 22000 | 139 |
| 495 | 20240307 | 124000 | 3343918600 | 22000 | 22000 | 22000 | 21950 | 111 |
| 496 | 20240307 | 123900 | 3341476900 | 22000 | 22000 | 22000 | 22000 | 142 |
| 497 | 20240307 | 123800 | 3338352900 | 22000 | 22000 | 22000 | 22000 | 31 |
| 498 | 20240307 | 123700 | 3337670900 | 22000 | 22000 | 22000 | 21950 | 177 |
| 499 | 20240307 | 123600 | 3333778750 | 22000 | 22000 | 22000 | 22000 | 100 |
| 500 | 20240307 | 123500 | 3331578750 | 22000 | 22000 | 22000 | 22000 | 28 |
| 501 | 20240307 | 123400 | 3330962750 | 22000 | 22000 | 22000 | 21950 | 119 |
| 502 | 20240307 | 123300 | 3328345100 | 22000 | 22000 | 22000 | 22000 | 110 |
| 503 | 20240307 | 123200 | 3325925100 | 22000 | 22000 | 22000 | 22000 | 64 |
| 504 | 20240307 | 123100 | 3324517100 | 22000 | 22000 | 22000 | 21950 | 181 |
| 505 | 20240307 | 123000 | 3320535400 | 22000 | 22000 | 22000 | 22000 | 45 |
| 506 | 20240307 | 122900 | 3319545400 | 22000 | 22000 | 22000 | 22000 | 100 |
| 507 | 20240307 | 122800 | 3317345400 | 22000 | 21950 | 22000 | 21950 | 303 |
| 508 | 20240307 | 122700 | 3310679700 | 22000 | 22000 | 22000 | 22000 | 23 |
| 509 | 20240307 | 122600 | 3310173700 | 22000 | 21950 | 22000 | 21950 | 109 |
| 510 | 20240307 | 122500 | 3307776150 | 21950 | 21950 | 21950 | 21950 | 121 |
| 511 | 20240307 | 122400 | 3305120200 | 21950 | 21950 | 21950 | 21950 | 100 |
| 512 | 20240307 | 122300 | 3302925200 | 22000 | 21950 | 22000 | 21950 | 337 |
| 513 | 20240307 | 122200 | 3295521200 | 22000 | 22000 | 22000 | 22000 | 140 |
| 514 | 20240307 | 122100 | 3292441200 | 21950 | 21950 | 21950 | 21950 | 33 |
| 515 | 20240307 | 122000 | 3291716850 | 22050 | 22000 | 22050 | 22000 | 153 |
| 516 | 20240307 | 121900 | 3288350300 | 22000 | 22000 | 22000 | 22000 | 10 |
| 517 | 20240307 | 121800 | 3288130300 | 22000 | 21950 | 22000 | 21950 | 446 |
| 518 | 20240307 | 121700 | 3278319200 | 22000 | 21950 | 22000 | 21950 | 124 |
| 519 | 20240307 | 121600 | 3275592400 | 21950 | 21950 | 21950 | 21950 | 400 |
| 520 | 20240307 | 121500 | 3266812400 | 21950 | 21950 | 21950 | 21950 | 100 |
| 521 | 20240307 | 121400 | 3264617400 | 21900 | 21900 | 21900 | 21900 | 139 |
| 522 | 20240307 | 121300 | 3261573300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 523 | 20240307 | 121200 | 3261573300 | 21950 | 21900 | 21950 | 21900 | 104 |
| 524 | 20240307 | 121100 | 3259290700 | 21900 | 21950 | 21950 | 21900 | 189 |
| 525 | 20240307 | 121000 | 3255144600 | 21850 | 21900 | 21900 | 21850 | 23 |
| 526 | 20240307 | 120900 | 3254640950 | 21900 | 21900 | 21900 | 21900 | 615 |
| 527 | 20240307 | 120800 | 3241172450 | 21850 | 21850 | 21850 | 21850 | 50 |
| 528 | 20240307 | 120700 | 3240079950 | 21900 | 21850 | 21900 | 21850 | 127 |
| 529 | 20240307 | 120600 | 3237300000 | 21850 | 21850 | 21900 | 21850 | 102 |
| 530 | 20240307 | 120500 | 3235066300 | 21900 | 21850 | 21900 | 21850 | 52 |
| 531 | 20240307 | 120400 | 3233928100 | 21900 | 21900 | 21900 | 21900 | 100 |
| 532 | 20240307 | 120300 | 3231738100 | 21900 | 21850 | 21900 | 21850 | 147 |
| 533 | 20240307 | 120200 | 3228520950 | 21850 | 21850 | 21900 | 21800 | 31 |
| 534 | 20240307 | 120100 | 3227844700 | 21900 | 21900 | 21900 | 21900 | 106 |
| 535 | 20240307 | 120000 | 3225523300 | 21850 | 21850 | 21850 | 21850 | 299 |
| 536 | 20240307 | 115900 | 3218990150 | 21850 | 21800 | 21850 | 21800 | 502 |
| 537 | 20240307 | 115800 | 3208021750 | 21850 | 21850 | 21850 | 21850 | 100 |
| 538 | 20240307 | 115700 | 3205836750 | 21850 | 21800 | 21850 | 21800 | 151 |
| 539 | 20240307 | 115600 | 3202542900 | 21850 | 21800 | 21850 | 21800 | 150 |
| 540 | 20240307 | 115500 | 3199267900 | 21850 | 21800 | 21850 | 21800 | 312 |
| 541 | 20240307 | 115400 | 3192460750 | 21850 | 21850 | 21850 | 21800 | 540 |
| 542 | 20240307 | 115300 | 3180662650 | 21850 | 21850 | 21850 | 21850 | 593 |
| 543 | 20240307 | 115200 | 3167705600 | 21800 | 21850 | 21850 | 21800 | 111 |
| 544 | 20240307 | 115100 | 3165280800 | 21850 | 21850 | 21850 | 21800 | 50 |
| 545 | 20240307 | 115000 | 3164188350 | 21900 | 21850 | 21900 | 21850 | 140 |
| 546 | 20240307 | 114900 | 3161124300 | 21850 | 21900 | 21900 | 21850 | 107 |
| 547 | 20240307 | 114800 | 3158781350 | 21900 | 21850 | 21900 | 21850 | 62 |
| 548 | 20240307 | 114700 | 3157424650 | 21850 | 21850 | 21850 | 21850 | 300 |
| 549 | 20240307 | 114600 | 3150869650 | 21800 | 21850 | 21900 | 21800 | 542 |
| 550 | 20240307 | 114500 | 3139043800 | 21900 | 21850 | 21900 | 21850 | 415 |
| 551 | 20240307 | 114400 | 3129969500 | 21850 | 21850 | 21900 | 21800 | 131 |
| 552 | 20240307 | 114300 | 3127102050 | 21850 | 21850 | 21900 | 21800 | 772 |
| 553 | 20240307 | 114200 | 3110249500 | 21850 | 21800 | 21850 | 21800 | 415 |
| 554 | 20240307 | 114100 | 3101182500 | 21850 | 21850 | 21900 | 21850 | 615 |
| 555 | 20240307 | 114000 | 3087744600 | 21900 | 21850 | 21900 | 21850 | 83 |
| 556 | 20240307 | 113900 | 3085929050 | 21850 | 21850 | 21850 | 21850 | 612 |
| 557 | 20240307 | 113800 | 3072556850 | 21800 | 21800 | 21850 | 21800 | 132 |
| 558 | 20240307 | 113700 | 3069674250 | 21850 | 21850 | 21900 | 21850 | 216 |
| 559 | 20240307 | 113600 | 3064952650 | 21850 | 21900 | 21900 | 21850 | 361 |
| 560 | 20240307 | 113500 | 3057059800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 561 | 20240307 | 113400 | 3057059800 | 21900 | 21850 | 21900 | 21850 | 150 |
| 562 | 20240307 | 113300 | 3053775300 | 21950 | 21850 | 21950 | 21850 | 107 |
| 563 | 20240307 | 113200 | 3051432250 | 21850 | 21850 | 21900 | 21850 | 58 |
| 564 | 20240307 | 113100 | 3050164800 | 21900 | 21850 | 21900 | 21850 | 261 |
| 565 | 20240307 | 113000 | 3044456850 | 21850 | 21950 | 21950 | 21850 | 1363 |
| 566 | 20240307 | 112900 | 3014635400 | 22000 | 21950 | 22000 | 21950 | 42 |
| 567 | 20240307 | 112800 | 3013713400 | 22000 | 21950 | 22000 | 21950 | 206 |
| 568 | 20240307 | 112700 | 3009186700 | 22000 | 22000 | 22000 | 22000 | 100 |
| 569 | 20240307 | 112600 | 3006986700 | 22000 | 21950 | 22000 | 21950 | 42 |
| 570 | 20240307 | 112500 | 3006062800 | 22000 | 22000 | 22000 | 22000 | 1124 |
| 571 | 20240307 | 112400 | 2981334800 | 22000 | 22000 | 22000 | 22000 | 26 |
| 572 | 20240307 | 112300 | 2980762800 | 22000 | 22000 | 22000 | 22000 | 26 |
| 573 | 20240307 | 112200 | 2980190800 | 22050 | 22050 | 22050 | 22050 | 63 |
| 574 | 20240307 | 112100 | 2978801650 | 22050 | 22000 | 22050 | 22000 | 44 |
| 575 | 20240307 | 112000 | 2977831700 | 22000 | 22050 | 22050 | 22000 | 41 |
| 576 | 20240307 | 111900 | 2976928200 | 22050 | 22050 | 22050 | 22050 | 3 |
| 577 | 20240307 | 111800 | 2976862050 | 22050 | 22050 | 22050 | 22050 | 17 |
| 578 | 20240307 | 111700 | 2976487200 | 22000 | 22050 | 22050 | 22000 | 22 |
| 579 | 20240307 | 111600 | 2976002400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 580 | 20240307 | 111500 | 2976002400 | 22050 | 22050 | 22050 | 22050 | 302 |
| 581 | 20240307 | 111400 | 2969343300 | 22050 | 22050 | 22050 | 22050 | 31 |
| 582 | 20240307 | 111300 | 2968659750 | 22000 | 22000 | 22000 | 22000 | 27 |
| 583 | 20240307 | 111200 | 2968065750 | 22050 | 22000 | 22050 | 22000 | 71 |
| 584 | 20240307 | 111100 | 2966503600 | 22000 | 22000 | 22000 | 22000 | 68 |
| 585 | 20240307 | 111000 | 2965007600 | 21950 | 22000 | 22000 | 21950 | 175 |
| 586 | 20240307 | 110900 | 2961165900 | 22000 | 22000 | 22000 | 22000 | 163 |
| 587 | 20240307 | 110800 | 2957579900 | 22000 | 22050 | 22050 | 22000 | 899 |
| 588 | 20240307 | 110700 | 2937796500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 589 | 20240307 | 110600 | 2937796500 | 22100 | 22100 | 22100 | 22100 | 44 |
| 590 | 20240307 | 110500 | 2936824100 | 22050 | 22050 | 22050 | 22050 | 17 |
| 591 | 20240307 | 110400 | 2936449250 | 22000 | 22050 | 22100 | 22000 | 145 |
| 592 | 20240307 | 110300 | 2933251700 | 22000 | 22000 | 22000 | 22000 | 12 |
| 593 | 20240307 | 110200 | 2932987700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 594 | 20240307 | 110100 | 2932987700 | 22000 | 22000 | 22000 | 22000 | 57 |
| 595 | 20240307 | 110000 | 2931733700 | 22000 | 22000 | 22000 | 22000 | 378 |
| 596 | 20240307 | 105900 | 2923417700 | 22000 | 22000 | 22000 | 22000 | 259 |
| 597 | 20240307 | 105800 | 2917719700 | 22000 | 22050 | 22050 | 22000 | 1030 |
| 598 | 20240307 | 105700 | 2895055250 | 22100 | 22050 | 22100 | 22050 | 136 |
| 599 | 20240307 | 105600 | 2892056200 | 22050 | 22050 | 22050 | 22050 | 2 |
| 600 | 20240307 | 105500 | 2892012100 | 22100 | 22050 | 22100 | 22000 | 82 |
| 601 | 20240307 | 105400 | 2890203800 | 22050 | 22000 | 22050 | 22000 | 527 |
| 602 | 20240307 | 105300 | 2878584700 | 22000 | 22050 | 22050 | 22000 | 73 |
| 603 | 20240307 | 105200 | 2876977550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 604 | 20240307 | 105100 | 2876977550 | 22000 | 22000 | 22000 | 22000 | 9 |
| 605 | 20240307 | 105000 | 2876779550 | 22000 | 22000 | 22000 | 22000 | 55 |
| 606 | 20240307 | 104900 | 2875569550 | 22000 | 21950 | 22000 | 21950 | 93 |
| 607 | 20240307 | 104800 | 2873523600 | 21950 | 21950 | 22000 | 21950 | 640 |
| 608 | 20240307 | 104700 | 2859475550 | 21950 | 21950 | 22050 | 21950 | 17 |
| 609 | 20240307 | 104600 | 2859102050 | 21950 | 21900 | 21950 | 21900 | 302 |
| 610 | 20240307 | 104500 | 2852478350 | 21900 | 21900 | 21900 | 21900 | 7 |
| 611 | 20240307 | 104400 | 2852325050 | 21900 | 21900 | 21950 | 21900 | 437 |
| 612 | 20240307 | 104300 | 2842753400 | 21900 | 21900 | 21900 | 21850 | 650 |
| 613 | 20240307 | 104200 | 2828523400 | 21850 | 21900 | 21900 | 21850 | 141 |
| 614 | 20240307 | 104100 | 2825436250 | 21900 | 21950 | 21950 | 21900 | 707 |
| 615 | 20240307 | 104000 | 2809942900 | 21950 | 21950 | 21950 | 21950 | 171 |
| 616 | 20240307 | 103900 | 2806189450 | 21900 | 21950 | 21950 | 21900 | 271 |
| 617 | 20240307 | 103800 | 2800253800 | 21900 | 21950 | 22000 | 21900 | 936 |
| 618 | 20240307 | 103700 | 2779734650 | 22050 | 21950 | 22050 | 21900 | 527 |
| 619 | 20240307 | 103600 | 2768178200 | 21950 | 21950 | 21950 | 21900 | 713 |
| 620 | 20240307 | 103500 | 2752540500 | 21950 | 22000 | 22000 | 21950 | 1364 |
| 621 | 20240307 | 103400 | 2722591050 | 22000 | 22000 | 22000 | 22000 | 217 |
| 622 | 20240307 | 103300 | 2717817050 | 22000 | 21950 | 22000 | 21950 | 159 |
| 623 | 20240307 | 103200 | 2714320200 | 21950 | 22000 | 22000 | 21950 | 397 |
| 624 | 20240307 | 103100 | 2705586550 | 22000 | 22000 | 22000 | 22000 | 564 |
| 625 | 20240307 | 103000 | 2693178550 | 22000 | 22050 | 22050 | 22000 | 427 |
| 626 | 20240307 | 102900 | 2683763750 | 22000 | 22000 | 22000 | 22000 | 9 |
| 627 | 20240307 | 102800 | 2683565750 | 22000 | 22000 | 22000 | 22000 | 143 |
| 628 | 20240307 | 102700 | 2680419750 | 22000 | 22000 | 22000 | 22000 | 316 |
| 629 | 20240307 | 102600 | 2673467750 | 22000 | 22000 | 22000 | 22000 | 40 |
| 630 | 20240307 | 102500 | 2672587750 | 21950 | 21950 | 22000 | 21950 | 844 |
| 631 | 20240307 | 102400 | 2654061800 | 21900 | 21900 | 21900 | 21850 | 813 |
| 632 | 20240307 | 102300 | 2636259200 | 21900 | 21850 | 21900 | 21850 | 41 |
| 633 | 20240307 | 102200 | 2635361350 | 21850 | 21800 | 21850 | 21800 | 1353 |
| 634 | 20240307 | 102100 | 2605804750 | 21850 | 21850 | 21850 | 21800 | 144 |
| 635 | 20240307 | 102000 | 2602659400 | 21850 | 21850 | 21850 | 21850 | 288 |
| 636 | 20240307 | 101900 | 2596366600 | 21900 | 21850 | 21900 | 21850 | 158 |
| 637 | 20240307 | 101800 | 2592909300 | 21850 | 21950 | 21950 | 21850 | 1313 |
| 638 | 20240307 | 101700 | 2564205350 | 21900 | 21950 | 21950 | 21900 | 91 |
| 639 | 20240307 | 101600 | 2562212400 | 21900 | 21900 | 21900 | 21900 | 742 |
| 640 | 20240307 | 101500 | 2545962600 | 21900 | 21850 | 21900 | 21750 | 2607 |
| 641 | 20240307 | 101400 | 2489099050 | 21900 | 21900 | 21950 | 21850 | 1324 |
| 642 | 20240307 | 101300 | 2460092150 | 21900 | 21900 | 21900 | 21900 | 52 |
| 643 | 20240307 | 101200 | 2458953350 | 21950 | 21950 | 21950 | 21900 | 5 |
| 644 | 20240307 | 101100 | 2458843650 | 21900 | 21950 | 21950 | 21900 | 257 |
| 645 | 20240307 | 101000 | 2453208700 | 21950 | 21950 | 21950 | 21900 | 266 |
| 646 | 20240307 | 100900 | 2447380000 | 21950 | 21900 | 21950 | 21900 | 1086 |
| 647 | 20240307 | 100800 | 2423547550 | 21900 | 21950 | 21950 | 21900 | 855 |
| 648 | 20240307 | 100700 | 2404802600 | 21950 | 21950 | 22000 | 21950 | 51 |
| 649 | 20240307 | 100600 | 2403683100 | 21950 | 22000 | 22000 | 21900 | 1432 |
| 650 | 20240307 | 100500 | 2372221900 | 22000 | 22050 | 22050 | 22000 | 479 |
| 651 | 20240307 | 100400 | 2361683650 | 22100 | 22100 | 22100 | 22050 | 250 |
| 652 | 20240307 | 100300 | 2356158750 | 22050 | 22100 | 22100 | 22000 | 3123 |
| 653 | 20240307 | 100200 | 2287333250 | 22050 | 22100 | 22100 | 22050 | 631 |
| 654 | 20240307 | 100100 | 2273414950 | 22050 | 22150 | 22150 | 22050 | 1330 |
| 655 | 20240307 | 100000 | 2244041200 | 22150 | 22250 | 22250 | 22150 | 2606 |
| 656 | 20240307 | 095900 | 2186280500 | 22250 | 22200 | 22250 | 22200 | 314 |
| 657 | 20240307 | 095800 | 2179299300 | 22200 | 22200 | 22250 | 22200 | 454 |
| 658 | 20240307 | 095700 | 2169217400 | 22200 | 22200 | 22200 | 22200 | 118 |
| 659 | 20240307 | 095600 | 2166597800 | 22200 | 22200 | 22250 | 22200 | 1440 |
| 660 | 20240307 | 095500 | 2134605150 | 22200 | 22200 | 22250 | 22200 | 1000 |
| 661 | 20240307 | 095400 | 2112403850 | 22150 | 22150 | 22150 | 22100 | 46 |
| 662 | 20240307 | 095300 | 2111385100 | 22150 | 22150 | 22200 | 22100 | 424 |
| 663 | 20240307 | 095200 | 2101994050 | 22200 | 22150 | 22200 | 22150 | 1319 |
| 664 | 20240307 | 095100 | 2072746700 | 22100 | 22100 | 22150 | 22050 | 10196 |
| 665 | 20240307 | 095000 | 1847898700 | 22100 | 22100 | 22100 | 22100 | 515 |
| 666 | 20240307 | 094900 | 1836517200 | 22150 | 22150 | 22150 | 22150 | 305 |
| 667 | 20240307 | 094800 | 1829761450 | 22150 | 22150 | 22200 | 22150 | 1497 |
| 668 | 20240307 | 094700 | 1796601500 | 22200 | 22200 | 22200 | 22200 | 216 |
| 669 | 20240307 | 094600 | 1791806300 | 22250 | 22250 | 22300 | 22250 | 892 |
| 670 | 20240307 | 094500 | 1771959250 | 22250 | 22100 | 22300 | 22100 | 3837 |
| 671 | 20240307 | 094400 | 1686609300 | 22100 | 22150 | 22150 | 22100 | 60 |
| 672 | 20240307 | 094300 | 1685283250 | 22150 | 22150 | 22150 | 22150 | 483 |
| 673 | 20240307 | 094200 | 1674584800 | 22200 | 22150 | 22200 | 22150 | 162 |
| 674 | 20240307 | 094100 | 1670990500 | 22200 | 22200 | 22200 | 22200 | 257 |
| 675 | 20240307 | 094000 | 1665285100 | 22200 | 22300 | 22300 | 22200 | 901 |
| 676 | 20240307 | 093900 | 1645232300 | 22300 | 22200 | 22300 | 22200 | 2706 |
| 677 | 20240307 | 093800 | 1584948550 | 22250 | 22150 | 22250 | 22150 | 1916 |
| 678 | 20240307 | 093700 | 1542446000 | 22150 | 22150 | 22150 | 22150 | 790 |
| 679 | 20240307 | 093600 | 1524947500 | 22150 | 22150 | 22150 | 22150 | 539 |
| 680 | 20240307 | 093500 | 1513008650 | 22150 | 22200 | 22200 | 22150 | 171 |
| 681 | 20240307 | 093400 | 1509220800 | 22200 | 22200 | 22200 | 22150 | 480 |
| 682 | 20240307 | 093300 | 1498569150 | 22250 | 22250 | 22250 | 22250 | 474 |
| 683 | 20240307 | 093200 | 1488022650 | 22200 | 22150 | 22250 | 22150 | 1134 |
| 684 | 20240307 | 093100 | 1462856250 | 22200 | 22100 | 22200 | 22100 | 2622 |
| 685 | 20240307 | 093000 | 1404802750 | 22050 | 22050 | 22100 | 22050 | 2247 |
| 686 | 20240307 | 092900 | 1355248800 | 22050 | 22100 | 22100 | 22050 | 1723 |
| 687 | 20240307 | 092800 | 1317223000 | 22100 | 22050 | 22150 | 22050 | 839 |
| 688 | 20240307 | 092700 | 1298679750 | 22100 | 22100 | 22100 | 22100 | 1243 |
| 689 | 20240307 | 092600 | 1271209450 | 22150 | 22150 | 22200 | 22150 | 867 |
| 690 | 20240307 | 092500 | 1251996400 | 22200 | 22150 | 22250 | 22100 | 2254 |
| 691 | 20240307 | 092400 | 1202026100 | 22150 | 22150 | 22200 | 22150 | 679 |
| 692 | 20240307 | 092300 | 1186984350 | 22200 | 22250 | 22250 | 22150 | 621 |
| 693 | 20240307 | 092200 | 1173187850 | 22250 | 22300 | 22350 | 22200 | 2649 |
| 694 | 20240307 | 092100 | 1114294200 | 22300 | 22300 | 22350 | 22200 | 3245 |
| 695 | 20240307 | 092000 | 1042048450 | 22300 | 22100 | 22300 | 22100 | 3935 |
| 696 | 20240307 | 091900 | 954384200 | 22200 | 22100 | 22250 | 22050 | 6054 |
| 697 | 20240307 | 091800 | 820225800 | 22100 | 22000 | 22100 | 22000 | 3100 |
| 698 | 20240307 | 091700 | 751876850 | 22000 | 21800 | 22100 | 21650 | 9990 |
| 699 | 20240307 | 091600 | 533011550 | 21850 | 21700 | 21850 | 21700 | 2586 |
| 700 | 20240307 | 091500 | 476726500 | 21700 | 21700 | 21750 | 21700 | 411 |
| 701 | 20240307 | 091400 | 467807650 | 21700 | 21700 | 21700 | 21700 | 522 |
| 702 | 20240307 | 091300 | 456480250 | 21700 | 21750 | 21800 | 21700 | 1495 |
| 703 | 20240307 | 091200 | 423963100 | 21750 | 21800 | 21800 | 21750 | 768 |
| 704 | 20240307 | 091100 | 407232650 | 21800 | 21800 | 21850 | 21800 | 340 |
| 705 | 20240307 | 091000 | 399820300 | 21800 | 21800 | 21850 | 21750 | 841 |
| 706 | 20240307 | 090900 | 381484650 | 21800 | 21750 | 21800 | 21750 | 239 |
| 707 | 20240307 | 090800 | 376285900 | 21750 | 21750 | 21800 | 21750 | 979 |
| 708 | 20240307 | 090700 | 354987650 | 21700 | 21800 | 21800 | 21700 | 2267 |
| 709 | 20240307 | 090600 | 305643250 | 21800 | 21750 | 21800 | 21750 | 1357 |
| 710 | 20240307 | 090500 | 276122150 | 21750 | 21700 | 21750 | 21650 | 467 |
| 711 | 20240307 | 090400 | 265978150 | 21700 | 21650 | 21750 | 21650 | 1538 |
| 712 | 20240307 | 090300 | 232617550 | 21650 | 21700 | 21700 | 21650 | 948 |
| 713 | 20240307 | 090200 | 212091250 | 21700 | 21700 | 21700 | 21600 | 2128 |
| 714 | 20240307 | 090100 | 166005450 | 21700 | 21750 | 21800 | 21600 | 4038 |
| 715 | 20240307 | 090000 | 78340600 | 21750 | 21600 | 21850 | 21600 | 3607 |