38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 205000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 3 | 20240313 | 204900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20240313 | 204800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20240313 | 204700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20240313 | 204600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20240313 | 204500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20240313 | 204400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20240313 | 204300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20240313 | 204200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20240313 | 204100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20240313 | 204000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20240313 | 203900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20240313 | 203800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20240313 | 203700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20240313 | 203600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20240313 | 203500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20240313 | 203400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20240313 | 203300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20240313 | 203200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20240313 | 203100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20240313 | 203000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20240313 | 202900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20240313 | 202800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20240313 | 202700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20240313 | 202600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20240313 | 202500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20240313 | 202400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20240313 | 202300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20240313 | 202200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20240313 | 202100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20240313 | 202000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 33 | 20240313 | 201900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20240313 | 201800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20240313 | 201700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20240313 | 201600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20240313 | 201500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20240313 | 201400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20240313 | 201300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20240313 | 201200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20240313 | 201100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20240313 | 201000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20240313 | 200900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20240313 | 200800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20240313 | 200700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20240313 | 200600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20240313 | 200500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20240313 | 200400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20240313 | 200300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20240313 | 200200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20240313 | 200100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20240313 | 200000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20240313 | 195900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20240313 | 195800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20240313 | 195700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20240313 | 195600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20240313 | 195500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20240313 | 195400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20240313 | 195300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20240313 | 195200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20240313 | 195100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20240313 | 195000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 63 | 20240313 | 194900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20240313 | 194800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20240313 | 194700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20240313 | 194600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20240313 | 194500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20240313 | 194400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20240313 | 194300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20240313 | 194200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20240313 | 194100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20240313 | 194000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20240313 | 193900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20240313 | 193800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20240313 | 193700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20240313 | 193600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20240313 | 193500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20240313 | 193400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20240313 | 193300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20240313 | 193200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20240313 | 193100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20240313 | 193000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20240313 | 192900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20240313 | 192800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20240313 | 192700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20240313 | 192600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20240313 | 192500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20240313 | 192400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20240313 | 192300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20240313 | 192200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20240313 | 192100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20240313 | 192000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 93 | 20240313 | 191900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20240313 | 191800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20240313 | 191700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20240313 | 191600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20240313 | 191500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20240313 | 191400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20240313 | 191300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20240313 | 191200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20240313 | 191100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20240313 | 191000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20240313 | 190900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20240313 | 190800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20240313 | 190700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20240313 | 190600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20240313 | 190500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20240313 | 190400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20240313 | 190300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20240313 | 190200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20240313 | 190100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20240313 | 190000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20240313 | 185900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20240313 | 185800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20240313 | 185700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20240313 | 185600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20240313 | 185500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20240313 | 185400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20240313 | 185300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20240313 | 185200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20240313 | 185100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20240313 | 185000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 123 | 20240313 | 184900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20240313 | 184800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20240313 | 184700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20240313 | 184600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20240313 | 184500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20240313 | 184400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20240313 | 184300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20240313 | 184200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20240313 | 184100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20240313 | 184000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20240313 | 183900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20240313 | 183800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20240313 | 183700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20240313 | 183600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20240313 | 183500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20240313 | 183400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20240313 | 183300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20240313 | 183200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20240313 | 183100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20240313 | 183000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20240313 | 182900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20240313 | 182800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20240313 | 182700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20240313 | 182600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20240313 | 182500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20240313 | 182400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20240313 | 182300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20240313 | 182200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20240313 | 182100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20240313 | 182000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 153 | 20240313 | 181900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20240313 | 181800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20240313 | 181700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20240313 | 181600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20240313 | 181500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20240313 | 181400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20240313 | 181300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20240313 | 181200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20240313 | 181100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20240313 | 181000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20240313 | 180900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20240313 | 180800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20240313 | 180700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20240313 | 180600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20240313 | 180500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20240313 | 180400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20240313 | 180300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20240313 | 180200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20240313 | 180100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20240313 | 180000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20240313 | 175900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20240313 | 175800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20240313 | 175700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20240313 | 175600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20240313 | 175500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20240313 | 175400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20240313 | 175300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20240313 | 175200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20240313 | 175100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20240313 | 175000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 183 | 20240313 | 174900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20240313 | 174800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20240313 | 174700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20240313 | 174600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20240313 | 174500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20240313 | 174400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20240313 | 174300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20240313 | 174200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20240313 | 174100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20240313 | 174000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20240313 | 173900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20240313 | 173800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20240313 | 173700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20240313 | 173600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20240313 | 173500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20240313 | 173400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20240313 | 173300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20240313 | 173200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20240313 | 173100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20240313 | 173000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20240313 | 172900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20240313 | 172800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20240313 | 172700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20240313 | 172600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20240313 | 172500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20240313 | 172400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20240313 | 172300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20240313 | 172200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20240313 | 172100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20240313 | 172000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 213 | 20240313 | 171900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20240313 | 171800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20240313 | 171700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20240313 | 171600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20240313 | 171500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20240313 | 171400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20240313 | 171300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20240313 | 171200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20240313 | 171100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20240313 | 171000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20240313 | 170900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20240313 | 170800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20240313 | 170700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20240313 | 170600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20240313 | 170500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20240313 | 170400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20240313 | 170300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20240313 | 170200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20240313 | 170100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20240313 | 170000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 233 | 20240313 | 165900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 234 | 20240313 | 165800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 235 | 20240313 | 165700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20240313 | 165600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20240313 | 165500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 238 | 20240313 | 165400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20240313 | 165300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20240313 | 165200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20240313 | 165100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20240313 | 165000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 243 | 20240313 | 164900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20240313 | 164800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 245 | 20240313 | 164700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 246 | 20240313 | 164600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 247 | 20240313 | 164500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 248 | 20240313 | 164400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 249 | 20240313 | 164300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 250 | 20240313 | 164200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 251 | 20240313 | 164100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 252 | 20240313 | 164000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 253 | 20240313 | 163900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 254 | 20240313 | 163800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 255 | 20240313 | 163700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 256 | 20240313 | 163600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 257 | 20240313 | 163500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 258 | 20240313 | 163400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 259 | 20240313 | 163300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 260 | 20240313 | 163200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 261 | 20240313 | 163100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 262 | 20240313 | 163000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 263 | 20240313 | 162900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 264 | 20240313 | 162800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 265 | 20240313 | 162700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 266 | 20240313 | 162600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 267 | 20240313 | 162500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 268 | 20240313 | 162400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 269 | 20240313 | 162300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 270 | 20240313 | 162200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 271 | 20240313 | 162100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 272 | 20240313 | 162000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 273 | 20240313 | 161900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 274 | 20240313 | 161800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 275 | 20240313 | 161700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 276 | 20240313 | 161600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 277 | 20240313 | 161500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 278 | 20240313 | 161400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 279 | 20240313 | 161300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 280 | 20240313 | 161200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 281 | 20240313 | 161100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 282 | 20240313 | 161000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 283 | 20240313 | 160900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 284 | 20240313 | 160800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 285 | 20240313 | 160700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 286 | 20240313 | 160600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 287 | 20240313 | 160500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 288 | 20240313 | 160400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 289 | 20240313 | 160300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 290 | 20240313 | 160200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 291 | 20240313 | 160100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 292 | 20240313 | 160000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 293 | 20240313 | 155900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 294 | 20240313 | 155800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 295 | 20240313 | 155700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 296 | 20240313 | 155600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 297 | 20240313 | 155500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 298 | 20240313 | 155400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 299 | 20240313 | 155300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 300 | 20240313 | 155200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 301 | 20240313 | 155100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 302 | 20240313 | 155000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 303 | 20240313 | 154900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 304 | 20240313 | 154800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 305 | 20240313 | 154700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 306 | 20240313 | 154600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 307 | 20240313 | 154500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 308 | 20240313 | 154400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 309 | 20240313 | 154300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 310 | 20240313 | 154200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 311 | 20240313 | 154100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 312 | 20240313 | 154000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 313 | 20240313 | 153900 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 314 | 20240313 | 153800 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 315 | 20240313 | 153700 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 316 | 20240313 | 153600 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 317 | 20240313 | 153500 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 318 | 20240313 | 153400 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 319 | 20240313 | 153300 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 320 | 20240313 | 153200 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 321 | 20240313 | 153100 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 322 | 20240313 | 153000 | 4231054150 | 25400 | 25400 | 25400 | 25400 | 3130 |
| 323 | 20240313 | 152900 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 324 | 20240313 | 152800 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 325 | 20240313 | 152700 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 326 | 20240313 | 152600 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 327 | 20240313 | 152500 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 328 | 20240313 | 152400 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 329 | 20240313 | 152300 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 330 | 20240313 | 152200 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 331 | 20240313 | 152100 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 332 | 20240313 | 152000 | 4151552150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 333 | 20240313 | 151900 | 4151552150 | 25500 | 25450 | 25500 | 25400 | 226 |
| 334 | 20240313 | 151800 | 4145796100 | 25450 | 25500 | 25500 | 25400 | 125 |
| 335 | 20240313 | 151700 | 4142617950 | 25400 | 25400 | 25400 | 25400 | 123 |
| 336 | 20240313 | 151600 | 4139493750 | 25500 | 25550 | 25550 | 25500 | 996 |
| 337 | 20240313 | 151500 | 4114093000 | 25550 | 25450 | 25550 | 25450 | 200 |
| 338 | 20240313 | 151400 | 4108990250 | 25500 | 25450 | 25500 | 25450 | 77 |
| 339 | 20240313 | 151300 | 4107030550 | 25450 | 25350 | 25450 | 25350 | 105 |
| 340 | 20240313 | 151200 | 4104359200 | 25350 | 25400 | 25400 | 25350 | 25 |
| 341 | 20240313 | 151100 | 4103724450 | 25350 | 25300 | 25400 | 25300 | 68 |
| 342 | 20240313 | 151000 | 4102001500 | 25300 | 25300 | 25400 | 25300 | 57 |
| 343 | 20240313 | 150900 | 4100559000 | 25450 | 25450 | 25450 | 25450 | 1 |
| 344 | 20240313 | 150800 | 4100533550 | 25350 | 25350 | 25350 | 25350 | 9 |
| 345 | 20240313 | 150700 | 4100305400 | 25300 | 25350 | 25400 | 25300 | 139 |
| 346 | 20240313 | 150600 | 4096782400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 347 | 20240313 | 150500 | 4096782400 | 25350 | 25350 | 25350 | 25350 | 11 |
| 348 | 20240313 | 150400 | 4096503550 | 25350 | 25350 | 25500 | 25350 | 522 |
| 349 | 20240313 | 150300 | 4083270100 | 25350 | 25400 | 25400 | 25300 | 162 |
| 350 | 20240313 | 150200 | 4079164400 | 25550 | 25550 | 25550 | 25350 | 119 |
| 351 | 20240313 | 150100 | 4076141350 | 25550 | 25450 | 25550 | 25450 | 5 |
| 352 | 20240313 | 150000 | 4076013800 | 25450 | 25450 | 25450 | 25450 | 136 |
| 353 | 20240313 | 145900 | 4072552600 | 25550 | 25500 | 25550 | 25500 | 10 |
| 354 | 20240313 | 145800 | 4072297550 | 25500 | 25500 | 25500 | 25500 | 40 |
| 355 | 20240313 | 145700 | 4071277550 | 25500 | 25300 | 25500 | 25300 | 114 |
| 356 | 20240313 | 145600 | 4068374850 | 25250 | 25250 | 25300 | 25250 | 138 |
| 357 | 20240313 | 145500 | 4064887350 | 25250 | 25500 | 25500 | 25250 | 487 |
| 358 | 20240313 | 145400 | 4052570450 | 25550 | 25550 | 25550 | 25550 | 13 |
| 359 | 20240313 | 145300 | 4052238300 | 25550 | 25600 | 25600 | 25550 | 323 |
| 360 | 20240313 | 145200 | 4043977250 | 25550 | 25600 | 25600 | 25550 | 290 |
| 361 | 20240313 | 145100 | 4036563300 | 25600 | 25550 | 25600 | 25550 | 365 |
| 362 | 20240313 | 145000 | 4027220200 | 25600 | 25550 | 25600 | 25550 | 32 |
| 363 | 20240313 | 144900 | 4026402300 | 25400 | 25400 | 25400 | 25400 | 20 |
| 364 | 20240313 | 144800 | 4025894300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 365 | 20240313 | 144700 | 4025894300 | 25550 | 25550 | 25600 | 25300 | 1040 |
| 366 | 20240313 | 144600 | 3999313300 | 25550 | 25450 | 25550 | 25450 | 348 |
| 367 | 20240313 | 144500 | 3990436200 | 25450 | 25450 | 25500 | 25450 | 186 |
| 368 | 20240313 | 144400 | 3985701000 | 25400 | 25400 | 25400 | 25400 | 12 |
| 369 | 20240313 | 144300 | 3985396200 | 25400 | 25400 | 25450 | 25400 | 439 |
| 370 | 20240313 | 144200 | 3974243300 | 25400 | 25400 | 25400 | 25400 | 2 |
| 371 | 20240313 | 144100 | 3974192500 | 25400 | 25400 | 25400 | 25400 | 0 |
| 372 | 20240313 | 144000 | 3974192500 | 25400 | 25350 | 25400 | 25350 | 49 |
| 373 | 20240313 | 143900 | 3972950300 | 25350 | 25400 | 25450 | 25350 | 558 |
| 374 | 20240313 | 143800 | 3958776750 | 25400 | 25400 | 25400 | 25400 | 11 |
| 375 | 20240313 | 143700 | 3958497350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 376 | 20240313 | 143600 | 3958497350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 377 | 20240313 | 143500 | 3958497350 | 25400 | 25400 | 25400 | 25400 | 22 |
| 378 | 20240313 | 143400 | 3957938550 | 25150 | 25200 | 25250 | 25150 | 212 |
| 379 | 20240313 | 143300 | 3952600050 | 25200 | 25250 | 25250 | 25200 | 36 |
| 380 | 20240313 | 143200 | 3951691600 | 25150 | 25300 | 25300 | 25150 | 841 |
| 381 | 20240313 | 143100 | 3930480900 | 25350 | 25350 | 25350 | 25300 | 50 |
| 382 | 20240313 | 143000 | 3929213450 | 25400 | 25400 | 25400 | 25400 | 113 |
| 383 | 20240313 | 142900 | 3926343250 | 25400 | 25400 | 25400 | 25400 | 26 |
| 384 | 20240313 | 142800 | 3925682850 | 25400 | 25400 | 25400 | 25400 | 1 |
| 385 | 20240313 | 142700 | 3925657450 | 25400 | 25550 | 25550 | 25400 | 85 |
| 386 | 20240313 | 142600 | 3923495600 | 25550 | 25500 | 25550 | 25500 | 5 |
| 387 | 20240313 | 142500 | 3923367900 | 25550 | 25400 | 25550 | 25400 | 713 |
| 388 | 20240313 | 142400 | 3905247250 | 25400 | 25500 | 25500 | 25400 | 506 |
| 389 | 20240313 | 142300 | 3892374250 | 25500 | 25550 | 25550 | 25500 | 11 |
| 390 | 20240313 | 142200 | 3892093550 | 25550 | 25450 | 25550 | 25450 | 948 |
| 391 | 20240313 | 142100 | 3867915150 | 25450 | 25500 | 25500 | 25450 | 590 |
| 392 | 20240313 | 142000 | 3852876150 | 25500 | 25500 | 25500 | 25500 | 11 |
| 393 | 20240313 | 141900 | 3852595650 | 25500 | 25500 | 25500 | 25500 | 4 |
| 394 | 20240313 | 141800 | 3852493650 | 25500 | 25500 | 25600 | 25500 | 234 |
| 395 | 20240313 | 141700 | 3846515450 | 25500 | 25550 | 25550 | 25500 | 400 |
| 396 | 20240313 | 141600 | 3836314400 | 25500 | 25550 | 25600 | 25500 | 625 |
| 397 | 20240313 | 141500 | 3820356550 | 25500 | 25600 | 25600 | 25500 | 425 |
| 398 | 20240313 | 141400 | 3809504100 | 25600 | 25600 | 25600 | 25600 | 56 |
| 399 | 20240313 | 141300 | 3808070500 | 25600 | 25600 | 25600 | 25600 | 162 |
| 400 | 20240313 | 141200 | 3803923300 | 25600 | 25600 | 25600 | 25600 | 110 |
| 401 | 20240313 | 141100 | 3801107300 | 25600 | 25500 | 25600 | 25500 | 530 |
| 402 | 20240313 | 141000 | 3787548250 | 25500 | 25450 | 25500 | 25450 | 76 |
| 403 | 20240313 | 140900 | 3785613850 | 25450 | 25550 | 25600 | 25450 | 591 |
| 404 | 20240313 | 140800 | 3770547050 | 25600 | 25450 | 25600 | 25450 | 9 |
| 405 | 20240313 | 140700 | 3770317550 | 25450 | 25550 | 25550 | 25450 | 513 |
| 406 | 20240313 | 140600 | 3757257500 | 25550 | 25450 | 25600 | 25450 | 683 |
| 407 | 20240313 | 140500 | 3739835650 | 25450 | 25500 | 25500 | 25400 | 839 |
| 408 | 20240313 | 140400 | 3718461250 | 25500 | 25550 | 25550 | 25450 | 672 |
| 409 | 20240313 | 140300 | 3701337100 | 25550 | 25550 | 25550 | 25500 | 269 |
| 410 | 20240313 | 140200 | 3694468650 | 25450 | 25700 | 25700 | 25400 | 1360 |
| 411 | 20240313 | 140100 | 3659773650 | 25700 | 25750 | 25750 | 25600 | 590 |
| 412 | 20240313 | 140000 | 3644624650 | 25650 | 25800 | 25800 | 25650 | 646 |
| 413 | 20240313 | 135900 | 3628030400 | 25900 | 25900 | 25900 | 25650 | 218 |
| 414 | 20240313 | 135800 | 3622416000 | 26050 | 25600 | 26050 | 25600 | 716 |
| 415 | 20240313 | 135700 | 3603893350 | 25600 | 26050 | 26050 | 25550 | 2818 |
| 416 | 20240313 | 135600 | 3530956450 | 26050 | 25900 | 26100 | 25900 | 1075 |
| 417 | 20240313 | 135500 | 3503003150 | 25900 | 25900 | 26000 | 25800 | 1144 |
| 418 | 20240313 | 135400 | 3473363800 | 25900 | 25750 | 26050 | 25650 | 2186 |
| 419 | 20240313 | 135300 | 3416829850 | 25700 | 25700 | 25750 | 25600 | 158 |
| 420 | 20240313 | 135200 | 3412775800 | 25750 | 25950 | 25950 | 25500 | 3192 |
| 421 | 20240313 | 135100 | 3330740600 | 25950 | 25450 | 26150 | 25450 | 10358 |
| 422 | 20240313 | 135000 | 3063634500 | 25400 | 25400 | 25400 | 25350 | 66 |
| 423 | 20240313 | 134900 | 3061958900 | 25400 | 25300 | 25450 | 25300 | 1682 |
| 424 | 20240313 | 134800 | 3019286450 | 25200 | 25250 | 25300 | 25200 | 193 |
| 425 | 20240313 | 134700 | 3014413400 | 25200 | 25200 | 25200 | 25200 | 10 |
| 426 | 20240313 | 134600 | 3014161400 | 25200 | 25200 | 25200 | 25200 | 9 |
| 427 | 20240313 | 134500 | 3013934600 | 25200 | 25200 | 25200 | 25200 | 98 |
| 428 | 20240313 | 134400 | 3011465000 | 25200 | 25100 | 25200 | 25100 | 51 |
| 429 | 20240313 | 134300 | 3010184800 | 25100 | 25100 | 25100 | 25100 | 392 |
| 430 | 20240313 | 134200 | 3000345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 431 | 20240313 | 134100 | 3000345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 432 | 20240313 | 134000 | 3000345600 | 25100 | 25200 | 25200 | 25100 | 16 |
| 433 | 20240313 | 133900 | 2999943900 | 25100 | 25150 | 25150 | 25100 | 172 |
| 434 | 20240313 | 133800 | 2995626500 | 25200 | 25150 | 25200 | 25150 | 3 |
| 435 | 20240313 | 133700 | 2995551000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 436 | 20240313 | 133600 | 2995551000 | 25150 | 25150 | 25150 | 25150 | 225 |
| 437 | 20240313 | 133500 | 2989892250 | 25150 | 25150 | 25150 | 25150 | 8 |
| 438 | 20240313 | 133400 | 2989691050 | 25300 | 25150 | 25300 | 25150 | 110 |
| 439 | 20240313 | 133300 | 2986914050 | 25150 | 25300 | 25300 | 25150 | 12 |
| 440 | 20240313 | 133200 | 2986611950 | 25300 | 25150 | 25300 | 25150 | 181 |
| 441 | 20240313 | 133100 | 2982047500 | 25200 | 25250 | 25250 | 25200 | 124 |
| 442 | 20240313 | 133000 | 2978922400 | 25300 | 25250 | 25300 | 25250 | 89 |
| 443 | 20240313 | 132900 | 2976671700 | 25250 | 25250 | 25250 | 25250 | 41 |
| 444 | 20240313 | 132800 | 2975636450 | 25200 | 25200 | 25200 | 25200 | 89 |
| 445 | 20240313 | 132700 | 2973393650 | 25150 | 25200 | 25250 | 25150 | 52 |
| 446 | 20240313 | 132600 | 2972083250 | 25250 | 25250 | 25250 | 25250 | 10 |
| 447 | 20240313 | 132500 | 2971830750 | 25050 | 25050 | 25050 | 25050 | 90 |
| 448 | 20240313 | 132400 | 2969576250 | 25050 | 25200 | 25200 | 25050 | 9 |
| 449 | 20240313 | 132300 | 2969350500 | 25150 | 25050 | 25200 | 25050 | 13 |
| 450 | 20240313 | 132200 | 2969024600 | 25050 | 25200 | 25200 | 25050 | 15 |
| 451 | 20240313 | 132100 | 2968647050 | 25050 | 25050 | 25050 | 25050 | 1 |
| 452 | 20240313 | 132000 | 2968622000 | 25050 | 25050 | 25050 | 25050 | 0 |
| 453 | 20240313 | 131900 | 2968622000 | 25050 | 25050 | 25050 | 25050 | 14 |
| 454 | 20240313 | 131800 | 2968271300 | 25050 | 25100 | 25100 | 25050 | 55 |
| 455 | 20240313 | 131700 | 2966890950 | 25100 | 25100 | 25100 | 25100 | 11 |
| 456 | 20240313 | 131600 | 2966614850 | 25300 | 25150 | 25300 | 25150 | 83 |
| 457 | 20240313 | 131500 | 2964520350 | 25100 | 25100 | 25100 | 25100 | 1 |
| 458 | 20240313 | 131400 | 2964495250 | 25000 | 25000 | 25000 | 25000 | 23 |
| 459 | 20240313 | 131300 | 2963920250 | 25000 | 25100 | 25100 | 25000 | 234 |
| 460 | 20240313 | 131200 | 2958058450 | 25100 | 25200 | 25200 | 25000 | 336 |
| 461 | 20240313 | 131100 | 2949641900 | 25200 | 25250 | 25250 | 25200 | 154 |
| 462 | 20240313 | 131000 | 2945753500 | 25200 | 25050 | 25200 | 25050 | 115 |
| 463 | 20240313 | 130900 | 2942857850 | 25000 | 25050 | 25050 | 25000 | 104 |
| 464 | 20240313 | 130800 | 2940253550 | 25050 | 25050 | 25050 | 25000 | 156 |
| 465 | 20240313 | 130700 | 2936346500 | 25050 | 25050 | 25050 | 25050 | 81 |
| 466 | 20240313 | 130600 | 2934317450 | 25050 | 25100 | 25100 | 25050 | 116 |
| 467 | 20240313 | 130500 | 2931408500 | 25200 | 25200 | 25200 | 25200 | 23 |
| 468 | 20240313 | 130400 | 2930828900 | 25000 | 25100 | 25100 | 25000 | 281 |
| 469 | 20240313 | 130300 | 2923796750 | 25100 | 25100 | 25100 | 25100 | 7 |
| 470 | 20240313 | 130200 | 2923621050 | 25150 | 25200 | 25200 | 25150 | 78 |
| 471 | 20240313 | 130100 | 2921658750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 472 | 20240313 | 130000 | 2921658750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 473 | 20240313 | 125900 | 2921658750 | 25250 | 25250 | 25250 | 25250 | 30 |
| 474 | 20240313 | 125800 | 2920901250 | 25250 | 25200 | 25250 | 25200 | 402 |
| 475 | 20240313 | 125700 | 2910770450 | 25100 | 25100 | 25100 | 25100 | 0 |
| 476 | 20240313 | 125600 | 2910770450 | 25100 | 25100 | 25100 | 25100 | 0 |
| 477 | 20240313 | 125500 | 2910770450 | 25100 | 25100 | 25100 | 25100 | 39 |
| 478 | 20240313 | 125400 | 2909791550 | 25100 | 25100 | 25100 | 25050 | 249 |
| 479 | 20240313 | 125300 | 2903547800 | 25050 | 25100 | 25100 | 25050 | 20 |
| 480 | 20240313 | 125200 | 2903046050 | 25200 | 25100 | 25200 | 25100 | 367 |
| 481 | 20240313 | 125100 | 2893825350 | 25050 | 25100 | 25100 | 25050 | 201 |
| 482 | 20240313 | 125000 | 2888790250 | 25100 | 25100 | 25100 | 25100 | 29 |
| 483 | 20240313 | 124900 | 2888062350 | 25150 | 25150 | 25150 | 25100 | 17 |
| 484 | 20240313 | 124800 | 2887634850 | 25050 | 25100 | 25100 | 25050 | 137 |
| 485 | 20240313 | 124700 | 2884202050 | 25150 | 25100 | 25200 | 25050 | 104 |
| 486 | 20240313 | 124600 | 2881596400 | 25100 | 25100 | 25100 | 25100 | 41 |
| 487 | 20240313 | 124500 | 2880567300 | 25100 | 25150 | 25200 | 25000 | 456 |
| 488 | 20240313 | 124400 | 2869128150 | 25100 | 25150 | 25150 | 25100 | 515 |
| 489 | 20240313 | 124300 | 2856191150 | 25150 | 25300 | 25300 | 25150 | 269 |
| 490 | 20240313 | 124200 | 2849410450 | 25250 | 25250 | 25250 | 25250 | 12 |
| 491 | 20240313 | 124100 | 2849107450 | 25300 | 25300 | 25300 | 25300 | 49 |
| 492 | 20240313 | 124000 | 2847867750 | 25250 | 25300 | 25300 | 25250 | 116 |
| 493 | 20240313 | 123900 | 2844933000 | 25400 | 25350 | 25400 | 25300 | 73 |
| 494 | 20240313 | 123800 | 2843084750 | 25350 | 25400 | 25400 | 25350 | 402 |
| 495 | 20240313 | 123700 | 2832884250 | 25400 | 25400 | 25400 | 25400 | 1 |
| 496 | 20240313 | 123600 | 2832858850 | 25400 | 25400 | 25400 | 25400 | 28 |
| 497 | 20240313 | 123500 | 2832147650 | 25450 | 25350 | 25450 | 25350 | 17 |
| 498 | 20240313 | 123400 | 2831716500 | 25300 | 25350 | 25450 | 25300 | 365 |
| 499 | 20240313 | 123300 | 2822452700 | 25400 | 25400 | 25400 | 25400 | 5 |
| 500 | 20240313 | 123200 | 2822325700 | 25400 | 25400 | 25400 | 25400 | 33 |
| 501 | 20240313 | 123100 | 2821487500 | 25300 | 25300 | 25300 | 25300 | 5 |
| 502 | 20240313 | 123000 | 2821361000 | 25300 | 25300 | 25300 | 25300 | 150 |
| 503 | 20240313 | 122900 | 2817566000 | 25300 | 25350 | 25350 | 25300 | 213 |
| 504 | 20240313 | 122800 | 2812169000 | 25350 | 25400 | 25400 | 25350 | 146 |
| 505 | 20240313 | 122700 | 2808464850 | 25400 | 25400 | 25400 | 25400 | 15 |
| 506 | 20240313 | 122600 | 2808083850 | 25450 | 25450 | 25450 | 25350 | 174 |
| 507 | 20240313 | 122500 | 2803667350 | 25350 | 25450 | 25450 | 25350 | 162 |
| 508 | 20240313 | 122400 | 2799544850 | 25450 | 25350 | 25450 | 25350 | 75 |
| 509 | 20240313 | 122300 | 2797637200 | 25350 | 25350 | 25350 | 25300 | 285 |
| 510 | 20240313 | 122200 | 2790414050 | 25350 | 25400 | 25450 | 25300 | 343 |
| 511 | 20240313 | 122100 | 2781733650 | 25400 | 25450 | 25450 | 25350 | 487 |
| 512 | 20240313 | 122000 | 2769357450 | 25450 | 25350 | 25450 | 25350 | 153 |
| 513 | 20240313 | 121900 | 2765470400 | 25350 | 25500 | 25500 | 25350 | 366 |
| 514 | 20240313 | 121800 | 2756144450 | 25500 | 25450 | 25500 | 25450 | 275 |
| 515 | 20240313 | 121700 | 2749142700 | 25450 | 25300 | 25500 | 25300 | 701 |
| 516 | 20240313 | 121600 | 2731342350 | 25300 | 25300 | 25350 | 25250 | 583 |
| 517 | 20240313 | 121500 | 2716612350 | 25400 | 25450 | 25500 | 25350 | 1289 |
| 518 | 20240313 | 121400 | 2683830100 | 25450 | 25450 | 25500 | 25400 | 1453 |
| 519 | 20240313 | 121300 | 2646849850 | 25450 | 25300 | 25450 | 25300 | 1916 |
| 520 | 20240313 | 121200 | 2598275450 | 25300 | 25200 | 25300 | 25200 | 615 |
| 521 | 20240313 | 121100 | 2582751700 | 25200 | 25150 | 25200 | 25150 | 125 |
| 522 | 20240313 | 121000 | 2579603350 | 25150 | 25150 | 25150 | 25100 | 212 |
| 523 | 20240313 | 120900 | 2574271800 | 25150 | 25150 | 25150 | 25150 | 401 |
| 524 | 20240313 | 120800 | 2564186650 | 25100 | 25100 | 25100 | 25100 | 200 |
| 525 | 20240313 | 120700 | 2559166650 | 25100 | 25100 | 25100 | 24950 | 81 |
| 526 | 20240313 | 120600 | 2557145100 | 25100 | 25000 | 25100 | 25000 | 194 |
| 527 | 20240313 | 120500 | 2552292950 | 24900 | 25000 | 25000 | 24900 | 90 |
| 528 | 20240313 | 120400 | 2550051750 | 24850 | 24900 | 25000 | 24850 | 176 |
| 529 | 20240313 | 120300 | 2545668400 | 24900 | 24900 | 24900 | 24900 | 5 |
| 530 | 20240313 | 120200 | 2545543900 | 24850 | 24900 | 24900 | 24800 | 2007 |
| 531 | 20240313 | 120100 | 2495679650 | 24900 | 25000 | 25050 | 24900 | 789 |
| 532 | 20240313 | 120000 | 2475993450 | 25000 | 25050 | 25100 | 25000 | 286 |
| 533 | 20240313 | 115900 | 2468837800 | 25050 | 25100 | 25100 | 25050 | 60 |
| 534 | 20240313 | 115800 | 2467334450 | 25100 | 25100 | 25100 | 25100 | 92 |
| 535 | 20240313 | 115700 | 2465025250 | 25100 | 25200 | 25200 | 25100 | 634 |
| 536 | 20240313 | 115600 | 2449063250 | 25200 | 25250 | 25300 | 25200 | 668 |
| 537 | 20240313 | 115500 | 2432190850 | 25300 | 25350 | 25400 | 25300 | 792 |
| 538 | 20240313 | 115400 | 2412137850 | 25350 | 25250 | 25350 | 25200 | 255 |
| 539 | 20240313 | 115300 | 2405686400 | 25200 | 25200 | 25250 | 25200 | 208 |
| 540 | 20240313 | 115200 | 2400443150 | 25200 | 25250 | 25300 | 25200 | 90 |
| 541 | 20240313 | 115100 | 2398169200 | 25200 | 25300 | 25300 | 25200 | 347 |
| 542 | 20240313 | 115000 | 2389407600 | 25300 | 25300 | 25300 | 25250 | 454 |
| 543 | 20240313 | 114900 | 2377924500 | 25250 | 25300 | 25300 | 25200 | 700 |
| 544 | 20240313 | 114800 | 2360244600 | 25300 | 25300 | 25350 | 25300 | 945 |
| 545 | 20240313 | 114700 | 2336306450 | 25350 | 25350 | 25350 | 25250 | 467 |
| 546 | 20240313 | 114600 | 2324473400 | 25350 | 25200 | 25350 | 25200 | 1147 |
| 547 | 20240313 | 114500 | 2295510900 | 25150 | 25000 | 25150 | 24950 | 2654 |
| 548 | 20240313 | 114400 | 2228963550 | 25000 | 24950 | 25000 | 24950 | 920 |
| 549 | 20240313 | 114300 | 2205979100 | 24900 | 25000 | 25000 | 24900 | 10 |
| 550 | 20240313 | 114200 | 2205729800 | 24900 | 24950 | 24950 | 24900 | 451 |
| 551 | 20240313 | 114100 | 2194482000 | 24950 | 25000 | 25000 | 24950 | 53 |
| 552 | 20240313 | 114000 | 2193159550 | 25000 | 25000 | 25000 | 24950 | 528 |
| 553 | 20240313 | 113900 | 2179977250 | 25000 | 24950 | 25000 | 24950 | 988 |
| 554 | 20240313 | 113800 | 2155286300 | 24950 | 24950 | 24950 | 24950 | 3 |
| 555 | 20240313 | 113700 | 2155211450 | 24950 | 24950 | 24950 | 24950 | 200 |
| 556 | 20240313 | 113600 | 2150221450 | 24950 | 24950 | 24950 | 24950 | 264 |
| 557 | 20240313 | 113500 | 2143634650 | 25000 | 24950 | 25000 | 24900 | 505 |
| 558 | 20240313 | 113400 | 2131042500 | 24950 | 24950 | 24950 | 24950 | 213 |
| 559 | 20240313 | 113300 | 2125728150 | 24950 | 24950 | 25000 | 24950 | 685 |
| 560 | 20240313 | 113200 | 2108633550 | 24950 | 24850 | 25000 | 24850 | 4819 |
| 561 | 20240313 | 113100 | 1988500150 | 24850 | 24750 | 24850 | 24750 | 136 |
| 562 | 20240313 | 113000 | 1985123600 | 24800 | 24800 | 24850 | 24800 | 551 |
| 563 | 20240313 | 112900 | 1971457350 | 24800 | 24750 | 24800 | 24750 | 618 |
| 564 | 20240313 | 112800 | 1956133450 | 24800 | 24800 | 24800 | 24800 | 6 |
| 565 | 20240313 | 112700 | 1955984650 | 24800 | 24700 | 24800 | 24700 | 704 |
| 566 | 20240313 | 112600 | 1938557300 | 24700 | 24700 | 24700 | 24700 | 397 |
| 567 | 20240313 | 112500 | 1928751400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 568 | 20240313 | 112400 | 1928751400 | 24700 | 24700 | 24700 | 24700 | 103 |
| 569 | 20240313 | 112300 | 1926207300 | 24700 | 24650 | 24700 | 24650 | 25 |
| 570 | 20240313 | 112200 | 1925591000 | 24650 | 24650 | 24650 | 24650 | 100 |
| 571 | 20240313 | 112100 | 1923126000 | 24700 | 24700 | 24700 | 24700 | 69 |
| 572 | 20240313 | 112000 | 1921421700 | 24700 | 24650 | 24700 | 24650 | 483 |
| 573 | 20240313 | 111900 | 1909491750 | 24650 | 24650 | 24650 | 24650 | 20 |
| 574 | 20240313 | 111800 | 1908998750 | 24650 | 24600 | 24650 | 24600 | 71 |
| 575 | 20240313 | 111700 | 1907249650 | 24600 | 24600 | 24600 | 24600 | 60 |
| 576 | 20240313 | 111600 | 1905773650 | 24600 | 24600 | 24650 | 24600 | 322 |
| 577 | 20240313 | 111500 | 1897840200 | 24600 | 24650 | 24650 | 24600 | 45 |
| 578 | 20240313 | 111400 | 1896731600 | 24650 | 24600 | 24650 | 24550 | 150 |
| 579 | 20240313 | 111300 | 1893040850 | 24600 | 24600 | 24600 | 24600 | 4 |
| 580 | 20240313 | 111200 | 1892942450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 581 | 20240313 | 111100 | 1892942450 | 24600 | 24600 | 24600 | 24600 | 103 |
| 582 | 20240313 | 111000 | 1890408650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 583 | 20240313 | 110900 | 1890408650 | 24550 | 24550 | 24550 | 24550 | 3 |
| 584 | 20240313 | 110800 | 1890335000 | 24550 | 24550 | 24550 | 24550 | 11 |
| 585 | 20240313 | 110700 | 1890064950 | 24550 | 24550 | 24550 | 24550 | 161 |
| 586 | 20240313 | 110600 | 1886112400 | 24550 | 24550 | 24550 | 24550 | 170 |
| 587 | 20240313 | 110500 | 1881938900 | 24550 | 24550 | 24550 | 24550 | 28 |
| 588 | 20240313 | 110400 | 1881251500 | 24600 | 24600 | 24600 | 24600 | 29 |
| 589 | 20240313 | 110300 | 1880538100 | 24600 | 24600 | 24600 | 24600 | 77 |
| 590 | 20240313 | 110200 | 1878643900 | 24600 | 24600 | 24600 | 24550 | 68 |
| 591 | 20240313 | 110100 | 1876973100 | 24600 | 24600 | 24600 | 24600 | 102 |
| 592 | 20240313 | 110000 | 1874463900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 593 | 20240313 | 105900 | 1874463900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 594 | 20240313 | 105800 | 1874463900 | 24600 | 24600 | 24600 | 24600 | 85 |
| 595 | 20240313 | 105700 | 1872372900 | 24550 | 24550 | 24550 | 24550 | 10 |
| 596 | 20240313 | 105600 | 1872127400 | 24550 | 24550 | 24550 | 24550 | 26 |
| 597 | 20240313 | 105500 | 1871489100 | 24550 | 24550 | 24550 | 24550 | 15 |
| 598 | 20240313 | 105400 | 1871120850 | 24550 | 24550 | 24550 | 24550 | 66 |
| 599 | 20240313 | 105300 | 1869500550 | 24550 | 24600 | 24600 | 24550 | 588 |
| 600 | 20240313 | 105200 | 1855054300 | 24600 | 24600 | 24600 | 24600 | 125 |
| 601 | 20240313 | 105100 | 1851979300 | 24600 | 24600 | 24600 | 24600 | 37 |
| 602 | 20240313 | 105000 | 1851069100 | 24600 | 24600 | 24600 | 24600 | 154 |
| 603 | 20240313 | 104900 | 1847280700 | 24600 | 24650 | 24650 | 24600 | 132 |
| 604 | 20240313 | 104800 | 1844033250 | 24600 | 24600 | 24600 | 24600 | 5 |
| 605 | 20240313 | 104700 | 1843910250 | 24550 | 24600 | 24600 | 24550 | 331 |
| 606 | 20240313 | 104600 | 1835767900 | 24600 | 24600 | 24600 | 24600 | 51 |
| 607 | 20240313 | 104500 | 1834513300 | 24600 | 24600 | 24600 | 24600 | 229 |
| 608 | 20240313 | 104400 | 1828879900 | 24650 | 24650 | 24650 | 24650 | 100 |
| 609 | 20240313 | 104300 | 1826414900 | 24700 | 24700 | 24700 | 24700 | 2 |
| 610 | 20240313 | 104200 | 1826365500 | 24600 | 24650 | 24700 | 24600 | 55 |
| 611 | 20240313 | 104100 | 1825009300 | 24550 | 24550 | 24600 | 24550 | 184 |
| 612 | 20240313 | 104000 | 1820491650 | 24550 | 24500 | 24550 | 24500 | 66 |
| 613 | 20240313 | 103900 | 1818871750 | 24550 | 24550 | 24550 | 24550 | 75 |
| 614 | 20240313 | 103800 | 1817030500 | 24500 | 24500 | 24500 | 24450 | 1462 |
| 615 | 20240313 | 103700 | 1781214250 | 24450 | 24450 | 24450 | 24450 | 337 |
| 616 | 20240313 | 103600 | 1772974600 | 24450 | 24500 | 24500 | 24450 | 345 |
| 617 | 20240313 | 103500 | 1764529200 | 24500 | 24500 | 24500 | 24500 | 114 |
| 618 | 20240313 | 103400 | 1761736200 | 24500 | 24550 | 24550 | 24500 | 336 |
| 619 | 20240313 | 103300 | 1753500200 | 24600 | 24600 | 24600 | 24500 | 1016 |
| 620 | 20240313 | 103200 | 1728570000 | 24550 | 24650 | 24650 | 24550 | 1190 |
| 621 | 20240313 | 103100 | 1699278100 | 24600 | 24600 | 24600 | 24600 | 42 |
| 622 | 20240313 | 103000 | 1698244900 | 24600 | 24600 | 24650 | 24600 | 1288 |
| 623 | 20240313 | 102900 | 1666554550 | 24600 | 24750 | 24750 | 24600 | 1140 |
| 624 | 20240313 | 102800 | 1638427850 | 24800 | 24900 | 24900 | 24800 | 164 |
| 625 | 20240313 | 102700 | 1634360250 | 24900 | 24800 | 24900 | 24800 | 484 |
| 626 | 20240313 | 102600 | 1622335200 | 24800 | 24750 | 24800 | 24750 | 1236 |
| 627 | 20240313 | 102500 | 1591687450 | 24800 | 24700 | 24800 | 24700 | 1568 |
| 628 | 20240313 | 102400 | 1552914600 | 24700 | 24700 | 24700 | 24650 | 136 |
| 629 | 20240313 | 102300 | 1549555500 | 24700 | 24700 | 24750 | 24650 | 953 |
| 630 | 20240313 | 102200 | 1525994250 | 24650 | 24700 | 24700 | 24650 | 169 |
| 631 | 20240313 | 102100 | 1521823250 | 24700 | 24700 | 24700 | 24650 | 298 |
| 632 | 20240313 | 102000 | 1514470000 | 24650 | 24800 | 24800 | 24650 | 2489 |
| 633 | 20240313 | 101900 | 1452995050 | 24800 | 24850 | 24850 | 24800 | 290 |
| 634 | 20240313 | 101800 | 1445802450 | 24850 | 24850 | 24850 | 24850 | 109 |
| 635 | 20240313 | 101700 | 1443093800 | 24850 | 24850 | 24850 | 24800 | 604 |
| 636 | 20240313 | 101600 | 1428089400 | 24850 | 24800 | 24900 | 24800 | 1040 |
| 637 | 20240313 | 101500 | 1402276250 | 24700 | 24750 | 24750 | 24700 | 1157 |
| 638 | 20240313 | 101400 | 1373649500 | 24750 | 24550 | 24750 | 24550 | 1551 |
| 639 | 20240313 | 101300 | 1335375000 | 24550 | 24550 | 24600 | 24550 | 268 |
| 640 | 20240313 | 101200 | 1328793300 | 24550 | 24600 | 24600 | 24550 | 46 |
| 641 | 20240313 | 101100 | 1327661750 | 24600 | 24550 | 24600 | 24550 | 83 |
| 642 | 20240313 | 101000 | 1325620550 | 24600 | 24550 | 24600 | 24550 | 184 |
| 643 | 20240313 | 100900 | 1321100150 | 24500 | 24550 | 24550 | 24500 | 370 |
| 644 | 20240313 | 100800 | 1312022700 | 24550 | 24600 | 24600 | 24550 | 513 |
| 645 | 20240313 | 100700 | 1299407050 | 24600 | 24650 | 24650 | 24600 | 225 |
| 646 | 20240313 | 100600 | 1293861050 | 24600 | 24650 | 24650 | 24600 | 180 |
| 647 | 20240313 | 100500 | 1289426550 | 24600 | 24650 | 24700 | 24600 | 377 |
| 648 | 20240313 | 100400 | 1280131950 | 24650 | 24600 | 24700 | 24600 | 267 |
| 649 | 20240313 | 100300 | 1273549500 | 24600 | 24500 | 24600 | 24500 | 582 |
| 650 | 20240313 | 100200 | 1259245700 | 24500 | 24550 | 24550 | 24500 | 223 |
| 651 | 20240313 | 100100 | 1253773400 | 24500 | 24600 | 24700 | 24500 | 640 |
| 652 | 20240313 | 100000 | 1238041500 | 24500 | 24650 | 24750 | 24500 | 1411 |
| 653 | 20240313 | 095900 | 1203274400 | 24750 | 24700 | 24850 | 24650 | 4212 |
| 654 | 20240313 | 095800 | 1099240000 | 24700 | 24750 | 24800 | 24550 | 2152 |
| 655 | 20240313 | 095700 | 1046135500 | 24800 | 24150 | 24800 | 24150 | 5954 |
| 656 | 20240313 | 095600 | 900297950 | 24100 | 24250 | 24250 | 24100 | 769 |
| 657 | 20240313 | 095500 | 881736800 | 24250 | 24250 | 24400 | 24200 | 1412 |
| 658 | 20240313 | 095400 | 847482800 | 24250 | 24150 | 24250 | 24100 | 2297 |
| 659 | 20240313 | 095300 | 791950850 | 24150 | 23900 | 24150 | 23900 | 1066 |
| 660 | 20240313 | 095200 | 766343050 | 23850 | 23900 | 23900 | 23850 | 134 |
| 661 | 20240313 | 095100 | 763147100 | 23900 | 23950 | 23950 | 23900 | 220 |
| 662 | 20240313 | 095000 | 757888600 | 23900 | 23950 | 23950 | 23900 | 101 |
| 663 | 20240313 | 094900 | 755470150 | 23950 | 23950 | 23950 | 23950 | 199 |
| 664 | 20240313 | 094800 | 750704100 | 23900 | 23900 | 23900 | 23900 | 72 |
| 665 | 20240313 | 094700 | 748983300 | 23900 | 23900 | 23900 | 23800 | 201 |
| 666 | 20240313 | 094600 | 744196000 | 23800 | 23800 | 23800 | 23800 | 70 |
| 667 | 20240313 | 094500 | 742530000 | 23800 | 23850 | 23850 | 23800 | 141 |
| 668 | 20240313 | 094400 | 739170200 | 23850 | 23850 | 23850 | 23850 | 80 |
| 669 | 20240313 | 094300 | 737262200 | 23850 | 23900 | 23900 | 23850 | 152 |
| 670 | 20240313 | 094200 | 733636750 | 23900 | 23950 | 23950 | 23900 | 129 |
| 671 | 20240313 | 094100 | 730550200 | 23950 | 23950 | 23950 | 23950 | 92 |
| 672 | 20240313 | 094000 | 728346800 | 23950 | 23900 | 23950 | 23900 | 50 |
| 673 | 20240313 | 093900 | 727150400 | 23900 | 23850 | 24000 | 23850 | 674 |
| 674 | 20240313 | 093800 | 711029750 | 23850 | 23800 | 23900 | 23800 | 369 |
| 675 | 20240313 | 093700 | 702231000 | 23800 | 23950 | 24000 | 23800 | 813 |
| 676 | 20240313 | 093600 | 682848750 | 24000 | 23800 | 24000 | 23800 | 659 |
| 677 | 20240313 | 093500 | 667086650 | 23800 | 23650 | 23800 | 23600 | 1502 |
| 678 | 20240313 | 093400 | 631431450 | 23700 | 23600 | 23750 | 23600 | 679 |
| 679 | 20240313 | 093300 | 615349600 | 23600 | 23400 | 23600 | 23400 | 441 |
| 680 | 20240313 | 093200 | 604973800 | 23350 | 23400 | 23400 | 23350 | 101 |
| 681 | 20240313 | 093100 | 602611850 | 23400 | 23450 | 23450 | 23400 | 141 |
| 682 | 20240313 | 093000 | 599312250 | 23400 | 23400 | 23400 | 23350 | 92 |
| 683 | 20240313 | 092900 | 597160550 | 23500 | 23500 | 23500 | 23500 | 21 |
| 684 | 20240313 | 092800 | 596667050 | 23500 | 23400 | 23500 | 23350 | 1117 |
| 685 | 20240313 | 092700 | 570559300 | 23400 | 23400 | 23400 | 23400 | 12 |
| 686 | 20240313 | 092600 | 570278500 | 23400 | 23400 | 23400 | 23400 | 1214 |
| 687 | 20240313 | 092500 | 541870900 | 23500 | 23400 | 23550 | 23350 | 1076 |
| 688 | 20240313 | 092400 | 516574100 | 23350 | 23400 | 23400 | 23350 | 1030 |
| 689 | 20240313 | 092300 | 492479100 | 23400 | 23450 | 23450 | 23400 | 500 |
| 690 | 20240313 | 092200 | 480766100 | 23450 | 23600 | 23600 | 23450 | 780 |
| 691 | 20240313 | 092100 | 462414000 | 23600 | 23650 | 23650 | 23600 | 171 |
| 692 | 20240313 | 092000 | 458370600 | 23600 | 23500 | 23600 | 23500 | 429 |
| 693 | 20240313 | 091900 | 448257350 | 23500 | 23500 | 23500 | 23500 | 15 |
| 694 | 20240313 | 091800 | 447904850 | 23450 | 23500 | 23500 | 23450 | 615 |
| 695 | 20240313 | 091700 | 433479400 | 23450 | 23450 | 23450 | 23450 | 527 |
| 696 | 20240313 | 091600 | 421121250 | 23450 | 23400 | 23500 | 23400 | 610 |
| 697 | 20240313 | 091500 | 406810900 | 23400 | 23250 | 23400 | 23200 | 436 |
| 698 | 20240313 | 091400 | 396646350 | 23250 | 23300 | 23300 | 23250 | 2011 |
| 699 | 20240313 | 091300 | 349831200 | 23300 | 23300 | 23300 | 23300 | 24 |
| 700 | 20240313 | 091200 | 349272000 | 23300 | 23400 | 23400 | 23300 | 1067 |
| 701 | 20240313 | 091100 | 324384150 | 23450 | 23450 | 23450 | 23300 | 309 |
| 702 | 20240313 | 091000 | 317154600 | 23450 | 23400 | 23450 | 23300 | 878 |
| 703 | 20240313 | 090900 | 296611900 | 23400 | 23600 | 23600 | 23400 | 1332 |
| 704 | 20240313 | 090800 | 265303200 | 23600 | 23600 | 23600 | 23500 | 341 |
| 705 | 20240313 | 090700 | 257282450 | 23650 | 23600 | 23700 | 23500 | 388 |
| 706 | 20240313 | 090600 | 248117600 | 23600 | 23600 | 23600 | 23500 | 216 |
| 707 | 20240313 | 090500 | 243023300 | 23700 | 23650 | 23700 | 23500 | 549 |
| 708 | 20240313 | 090400 | 230070700 | 23650 | 23650 | 23700 | 23500 | 424 |
| 709 | 20240313 | 090300 | 220060500 | 23800 | 23850 | 23900 | 23050 | 3919 |
| 710 | 20240313 | 090200 | 127876550 | 23850 | 24000 | 24000 | 23850 | 534 |
| 711 | 20240313 | 090100 | 115077400 | 24000 | 24150 | 24150 | 24000 | 1432 |
| 712 | 20240313 | 090000 | 80582550 | 24150 | 24050 | 24150 | 24050 | 3349 |