37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 201400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 3 | 20240315 | 201300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20240315 | 201200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20240315 | 201100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20240315 | 201000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20240315 | 200900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20240315 | 200800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20240315 | 200700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20240315 | 200600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20240315 | 200500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20240315 | 200400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20240315 | 200300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20240315 | 200200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20240315 | 200100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20240315 | 200000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20240315 | 195900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20240315 | 195800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20240315 | 195700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20240315 | 195600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20240315 | 195500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20240315 | 195400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20240315 | 195300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20240315 | 195200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20240315 | 195100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20240315 | 195000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20240315 | 194900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20240315 | 194800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20240315 | 194700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20240315 | 194600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20240315 | 194500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20240315 | 194400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 33 | 20240315 | 194300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20240315 | 194200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20240315 | 194100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20240315 | 194000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20240315 | 193900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20240315 | 193800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20240315 | 193700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20240315 | 193600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20240315 | 193500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20240315 | 193400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20240315 | 193300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20240315 | 193200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20240315 | 193100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20240315 | 193000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20240315 | 192900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20240315 | 192800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20240315 | 192700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20240315 | 192600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20240315 | 192500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20240315 | 192400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20240315 | 192300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20240315 | 192200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20240315 | 192100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20240315 | 192000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20240315 | 191900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20240315 | 191800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20240315 | 191700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20240315 | 191600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20240315 | 191500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20240315 | 191400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 63 | 20240315 | 191300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20240315 | 191200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20240315 | 191100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20240315 | 191000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20240315 | 190900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20240315 | 190800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20240315 | 190700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20240315 | 190600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20240315 | 190500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20240315 | 190400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20240315 | 190300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20240315 | 190200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20240315 | 190100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20240315 | 190000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20240315 | 185900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20240315 | 185800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20240315 | 185700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20240315 | 185600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20240315 | 185500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20240315 | 185400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20240315 | 185300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20240315 | 185200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20240315 | 185100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20240315 | 185000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20240315 | 184900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20240315 | 184800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20240315 | 184700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20240315 | 184600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20240315 | 184500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20240315 | 184400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 93 | 20240315 | 184300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20240315 | 184200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20240315 | 184100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20240315 | 184000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20240315 | 183900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20240315 | 183800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20240315 | 183700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20240315 | 183600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20240315 | 183500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20240315 | 183400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20240315 | 183300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20240315 | 183200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20240315 | 183100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20240315 | 183000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20240315 | 182900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20240315 | 182800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20240315 | 182700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20240315 | 182600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20240315 | 182500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20240315 | 182400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20240315 | 182300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20240315 | 182200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20240315 | 182100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20240315 | 182000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20240315 | 181900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20240315 | 181800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20240315 | 181700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20240315 | 181600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20240315 | 181500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20240315 | 181400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 123 | 20240315 | 181300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20240315 | 181200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20240315 | 181100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20240315 | 181000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20240315 | 180900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20240315 | 180800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20240315 | 180700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20240315 | 180600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20240315 | 180500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20240315 | 180400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20240315 | 180300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20240315 | 180200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20240315 | 180100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20240315 | 180000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20240315 | 175900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20240315 | 175800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20240315 | 175700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20240315 | 175600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20240315 | 175500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20240315 | 175400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20240315 | 175300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20240315 | 175200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20240315 | 175100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20240315 | 175000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20240315 | 174900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20240315 | 174800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20240315 | 174700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20240315 | 174600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20240315 | 174500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20240315 | 174400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 153 | 20240315 | 174300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20240315 | 174200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20240315 | 174100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20240315 | 174000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20240315 | 173900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20240315 | 173800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20240315 | 173700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20240315 | 173600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20240315 | 173500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20240315 | 173400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20240315 | 173300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20240315 | 173200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20240315 | 173100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20240315 | 173000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20240315 | 172900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20240315 | 172800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20240315 | 172700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20240315 | 172600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20240315 | 172500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20240315 | 172400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20240315 | 172300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20240315 | 172200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20240315 | 172100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20240315 | 172000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20240315 | 171900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20240315 | 171800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20240315 | 171700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20240315 | 171600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20240315 | 171500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20240315 | 171400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 183 | 20240315 | 171300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20240315 | 171200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20240315 | 171100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20240315 | 171000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20240315 | 170900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20240315 | 170800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20240315 | 170700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20240315 | 170600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20240315 | 170500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20240315 | 170400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20240315 | 170300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20240315 | 170200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20240315 | 170100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20240315 | 170000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20240315 | 165900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20240315 | 165800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20240315 | 165700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20240315 | 165600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20240315 | 165500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20240315 | 165400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20240315 | 165300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20240315 | 165200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20240315 | 165100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20240315 | 165000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20240315 | 164900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20240315 | 164800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20240315 | 164700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20240315 | 164600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20240315 | 164500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20240315 | 164400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 213 | 20240315 | 164300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20240315 | 164200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20240315 | 164100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20240315 | 164000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20240315 | 163900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20240315 | 163800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20240315 | 163700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20240315 | 163600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20240315 | 163500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20240315 | 163400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20240315 | 163300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20240315 | 163200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20240315 | 163100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20240315 | 163000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20240315 | 162900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20240315 | 162800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20240315 | 162700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20240315 | 162600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20240315 | 162500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20240315 | 162400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20240315 | 162300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20240315 | 162200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20240315 | 162100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20240315 | 162000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20240315 | 161900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20240315 | 161800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20240315 | 161700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20240315 | 161600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20240315 | 161500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20240315 | 161400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 243 | 20240315 | 161300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20240315 | 161200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240315 | 161100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240315 | 161000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240315 | 160900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240315 | 160800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240315 | 160700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20240315 | 160600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20240315 | 160500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20240315 | 160400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20240315 | 160300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20240315 | 160200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20240315 | 160100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20240315 | 160000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20240315 | 155900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20240315 | 155800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20240315 | 155700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20240315 | 155600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20240315 | 155500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20240315 | 155400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20240315 | 155300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20240315 | 155200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20240315 | 155100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20240315 | 155000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20240315 | 154900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20240315 | 154800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20240315 | 154700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20240315 | 154600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20240315 | 154500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20240315 | 154400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 273 | 20240315 | 154300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20240315 | 154200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20240315 | 154100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20240315 | 154000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20240315 | 153900 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20240315 | 153800 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20240315 | 153700 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20240315 | 153600 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20240315 | 153500 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20240315 | 153400 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20240315 | 153300 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20240315 | 153200 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20240315 | 153100 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20240315 | 153000 | 15822371800 | 22750 | 22750 | 22750 | 22750 | 21456 |
| 287 | 20240315 | 152900 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20240315 | 152800 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20240315 | 152700 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20240315 | 152600 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20240315 | 152500 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20240315 | 152400 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 293 | 20240315 | 152300 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 294 | 20240315 | 152200 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20240315 | 152100 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 296 | 20240315 | 152000 | 15334247800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 297 | 20240315 | 151900 | 15334247800 | 22750 | 22700 | 22750 | 22700 | 293 |
| 298 | 20240315 | 151800 | 15327591350 | 22750 | 22750 | 22800 | 22700 | 1045 |
| 299 | 20240315 | 151700 | 15303833350 | 22750 | 22750 | 22800 | 22750 | 1207 |
| 300 | 20240315 | 151600 | 15276367750 | 22750 | 22750 | 22800 | 22700 | 1013 |
| 301 | 20240315 | 151500 | 15253319150 | 22800 | 22750 | 22800 | 22750 | 1101 |
| 302 | 20240315 | 151400 | 15228259850 | 22750 | 22750 | 22800 | 22750 | 998 |
| 303 | 20240315 | 151300 | 15205554600 | 22750 | 22750 | 22800 | 22750 | 833 |
| 304 | 20240315 | 151200 | 15186603600 | 22750 | 22750 | 22800 | 22750 | 579 |
| 305 | 20240315 | 151100 | 15173412400 | 22750 | 22750 | 22800 | 22750 | 630 |
| 306 | 20240315 | 151000 | 15159066600 | 22800 | 22750 | 22800 | 22750 | 1646 |
| 307 | 20240315 | 150900 | 15121619950 | 22750 | 22750 | 22800 | 22700 | 1507 |
| 308 | 20240315 | 150800 | 15087339650 | 22750 | 22750 | 22750 | 22700 | 2401 |
| 309 | 20240315 | 150700 | 15032717800 | 22750 | 22700 | 22750 | 22700 | 331 |
| 310 | 20240315 | 150600 | 15025188350 | 22700 | 22700 | 22750 | 22700 | 146 |
| 311 | 20240315 | 150500 | 15021873650 | 22750 | 22700 | 22800 | 22700 | 2987 |
| 312 | 20240315 | 150400 | 14953929750 | 22700 | 22750 | 22750 | 22700 | 1737 |
| 313 | 20240315 | 150300 | 14914417150 | 22800 | 22750 | 22800 | 22750 | 1245 |
| 314 | 20240315 | 150200 | 14886085800 | 22750 | 22750 | 22800 | 22750 | 39 |
| 315 | 20240315 | 150100 | 14885198500 | 22750 | 22750 | 22800 | 22750 | 519 |
| 316 | 20240315 | 150000 | 14873370550 | 22750 | 22750 | 22800 | 22750 | 319 |
| 317 | 20240315 | 145900 | 14866112850 | 22750 | 22750 | 22800 | 22750 | 125 |
| 318 | 20240315 | 145800 | 14863268400 | 22800 | 22700 | 22800 | 22700 | 582 |
| 319 | 20240315 | 145700 | 14850013700 | 22700 | 22750 | 22800 | 22700 | 1901 |
| 320 | 20240315 | 145600 | 14806761400 | 22800 | 22750 | 22800 | 22750 | 717 |
| 321 | 20240315 | 145500 | 14790447850 | 22800 | 22800 | 22800 | 22750 | 808 |
| 322 | 20240315 | 145400 | 14772052450 | 22800 | 22800 | 22800 | 22750 | 347 |
| 323 | 20240315 | 145300 | 14764142350 | 22800 | 22800 | 22800 | 22750 | 433 |
| 324 | 20240315 | 145200 | 14754288950 | 22800 | 22750 | 22800 | 22750 | 338 |
| 325 | 20240315 | 145100 | 14746583550 | 22800 | 22800 | 22800 | 22750 | 616 |
| 326 | 20240315 | 145000 | 14732558300 | 22800 | 22800 | 22800 | 22800 | 138 |
| 327 | 20240315 | 144900 | 14729411900 | 22800 | 22750 | 22800 | 22750 | 546 |
| 328 | 20240315 | 144800 | 14716971850 | 22800 | 22800 | 22800 | 22750 | 395 |
| 329 | 20240315 | 144700 | 14707970350 | 22800 | 22750 | 22800 | 22750 | 731 |
| 330 | 20240315 | 144600 | 14691318600 | 22750 | 22800 | 22800 | 22750 | 617 |
| 331 | 20240315 | 144500 | 14677272250 | 22800 | 22750 | 22800 | 22750 | 122 |
| 332 | 20240315 | 144400 | 14674496200 | 22800 | 22750 | 22800 | 22750 | 1250 |
| 333 | 20240315 | 144300 | 14646047400 | 22800 | 22750 | 22800 | 22750 | 612 |
| 334 | 20240315 | 144200 | 14632124100 | 22800 | 22750 | 22800 | 22750 | 1218 |
| 335 | 20240315 | 144100 | 14604356950 | 22750 | 22800 | 22800 | 22750 | 326 |
| 336 | 20240315 | 144000 | 14596929050 | 22800 | 22800 | 22800 | 22750 | 16 |
| 337 | 20240315 | 143900 | 14596564850 | 22750 | 22800 | 22800 | 22750 | 114 |
| 338 | 20240315 | 143800 | 14593970600 | 22800 | 22800 | 22850 | 22800 | 1294 |
| 339 | 20240315 | 143700 | 14564456150 | 22800 | 22850 | 22850 | 22800 | 781 |
| 340 | 20240315 | 143600 | 14546649250 | 22800 | 22800 | 22850 | 22800 | 1484 |
| 341 | 20240315 | 143500 | 14512813650 | 22850 | 22850 | 22850 | 22800 | 180 |
| 342 | 20240315 | 143400 | 14508701550 | 22800 | 22800 | 22850 | 22800 | 916 |
| 343 | 20240315 | 143300 | 14487802900 | 22800 | 22800 | 22800 | 22750 | 1221 |
| 344 | 20240315 | 143200 | 14459974700 | 22750 | 22800 | 22800 | 22750 | 344 |
| 345 | 20240315 | 143100 | 14452140450 | 22800 | 22750 | 22800 | 22750 | 1230 |
| 346 | 20240315 | 143000 | 14424096650 | 22750 | 22800 | 22800 | 22750 | 2781 |
| 347 | 20240315 | 142900 | 14360693000 | 22750 | 22800 | 22800 | 22750 | 153 |
| 348 | 20240315 | 142800 | 14357210300 | 22800 | 22750 | 22800 | 22750 | 330 |
| 349 | 20240315 | 142700 | 14349695650 | 22750 | 22750 | 22800 | 22750 | 3072 |
| 350 | 20240315 | 142600 | 14279805750 | 22700 | 22750 | 22750 | 22700 | 337 |
| 351 | 20240315 | 142500 | 14272151900 | 22700 | 22650 | 22750 | 22650 | 681 |
| 352 | 20240315 | 142400 | 14256693900 | 22650 | 22650 | 22750 | 22650 | 2674 |
| 353 | 20240315 | 142300 | 14196099150 | 22700 | 22650 | 22700 | 22650 | 544 |
| 354 | 20240315 | 142200 | 14183773350 | 22700 | 22650 | 22700 | 22650 | 510 |
| 355 | 20240315 | 142100 | 14172219500 | 22700 | 22700 | 22700 | 22650 | 496 |
| 356 | 20240315 | 142000 | 14160963750 | 22650 | 22650 | 22700 | 22650 | 393 |
| 357 | 20240315 | 141900 | 14152057100 | 22700 | 22700 | 22700 | 22650 | 1434 |
| 358 | 20240315 | 141800 | 14119509650 | 22750 | 22700 | 22750 | 22700 | 495 |
| 359 | 20240315 | 141700 | 14108256650 | 22700 | 22700 | 22750 | 22700 | 616 |
| 360 | 20240315 | 141600 | 14094264800 | 22750 | 22750 | 22750 | 22700 | 280 |
| 361 | 20240315 | 141500 | 14087898850 | 22700 | 22700 | 22750 | 22700 | 572 |
| 362 | 20240315 | 141400 | 14074911950 | 22750 | 22750 | 22750 | 22700 | 471 |
| 363 | 20240315 | 141300 | 14064202600 | 22750 | 22750 | 22800 | 22700 | 1564 |
| 364 | 20240315 | 141200 | 14028661100 | 22750 | 22700 | 22800 | 22700 | 447 |
| 365 | 20240315 | 141100 | 14018489750 | 22700 | 22700 | 22800 | 22700 | 652 |
| 366 | 20240315 | 141000 | 14003665500 | 22700 | 22750 | 22750 | 22700 | 219 |
| 367 | 20240315 | 140900 | 13998684500 | 22700 | 22700 | 22750 | 22700 | 1641 |
| 368 | 20240315 | 140800 | 13961410400 | 22750 | 22750 | 22750 | 22700 | 945 |
| 369 | 20240315 | 140700 | 13939912550 | 22750 | 22750 | 22800 | 22750 | 1105 |
| 370 | 20240315 | 140600 | 13914771850 | 22800 | 22800 | 22800 | 22750 | 604 |
| 371 | 20240315 | 140500 | 13901024650 | 22750 | 22800 | 22800 | 22750 | 368 |
| 372 | 20240315 | 140400 | 13892643500 | 22800 | 22800 | 22800 | 22750 | 1490 |
| 373 | 20240315 | 140300 | 13858731900 | 22800 | 22750 | 22800 | 22750 | 326 |
| 374 | 20240315 | 140200 | 13851308050 | 22750 | 22750 | 22800 | 22750 | 307 |
| 375 | 20240315 | 140100 | 13844313700 | 22750 | 22750 | 22800 | 22750 | 430 |
| 376 | 20240315 | 140000 | 13834517500 | 22800 | 22750 | 22800 | 22750 | 332 |
| 377 | 20240315 | 135900 | 13826959150 | 22750 | 22750 | 22800 | 22750 | 1040 |
| 378 | 20240315 | 135800 | 13803294400 | 22750 | 22750 | 22800 | 22750 | 604 |
| 379 | 20240315 | 135700 | 13789536350 | 22800 | 22750 | 22800 | 22750 | 263 |
| 380 | 20240315 | 135600 | 13783547700 | 22750 | 22750 | 22800 | 22750 | 109 |
| 381 | 20240315 | 135500 | 13781067150 | 22750 | 22750 | 22800 | 22750 | 1462 |
| 382 | 20240315 | 135400 | 13747794600 | 22750 | 22850 | 22850 | 22750 | 2415 |
| 383 | 20240315 | 135300 | 13692749700 | 22800 | 22850 | 22850 | 22800 | 774 |
| 384 | 20240315 | 135200 | 13675101500 | 22800 | 22850 | 22850 | 22800 | 960 |
| 385 | 20240315 | 135100 | 13653171200 | 22850 | 22800 | 22850 | 22800 | 597 |
| 386 | 20240315 | 135000 | 13639539500 | 22800 | 22800 | 22850 | 22800 | 319 |
| 387 | 20240315 | 134900 | 13632265100 | 22800 | 22850 | 22850 | 22800 | 873 |
| 388 | 20240315 | 134800 | 13612354750 | 22850 | 22850 | 22850 | 22800 | 314 |
| 389 | 20240315 | 134700 | 13605183850 | 22850 | 22850 | 22850 | 22800 | 2127 |
| 390 | 20240315 | 134600 | 13556582050 | 22900 | 22900 | 22900 | 22850 | 705 |
| 391 | 20240315 | 134500 | 13540441550 | 22900 | 22900 | 22900 | 22850 | 618 |
| 392 | 20240315 | 134400 | 13526294700 | 22850 | 22900 | 22900 | 22850 | 903 |
| 393 | 20240315 | 134300 | 13505657350 | 22900 | 22850 | 22900 | 22800 | 214 |
| 394 | 20240315 | 134200 | 13500766250 | 22850 | 22900 | 22900 | 22850 | 1564 |
| 395 | 20240315 | 134100 | 13465016050 | 22900 | 22850 | 22900 | 22800 | 470 |
| 396 | 20240315 | 134000 | 13454280550 | 22850 | 22800 | 22850 | 22800 | 430 |
| 397 | 20240315 | 133900 | 13444465350 | 22800 | 22800 | 22850 | 22800 | 459 |
| 398 | 20240315 | 133800 | 13433990600 | 22800 | 22750 | 22800 | 22750 | 4020 |
| 399 | 20240315 | 133700 | 13342372500 | 22750 | 22750 | 22750 | 22750 | 672 |
| 400 | 20240315 | 133600 | 13327084500 | 22750 | 22750 | 22800 | 22750 | 316 |
| 401 | 20240315 | 133500 | 13319895450 | 22750 | 22800 | 22800 | 22750 | 1030 |
| 402 | 20240315 | 133400 | 13296416150 | 22750 | 22750 | 22750 | 22750 | 498 |
| 403 | 20240315 | 133300 | 13285086650 | 22750 | 22750 | 22800 | 22750 | 438 |
| 404 | 20240315 | 133200 | 13275120600 | 22800 | 22800 | 22800 | 22750 | 514 |
| 405 | 20240315 | 133100 | 13263404900 | 22800 | 22800 | 22850 | 22800 | 965 |
| 406 | 20240315 | 133000 | 13241387050 | 22850 | 22800 | 22850 | 22800 | 1074 |
| 407 | 20240315 | 132900 | 13216893700 | 22800 | 22850 | 22850 | 22800 | 480 |
| 408 | 20240315 | 132800 | 13205926850 | 22850 | 22850 | 22900 | 22850 | 681 |
| 409 | 20240315 | 132700 | 13190365950 | 22850 | 22800 | 22850 | 22800 | 1625 |
| 410 | 20240315 | 132600 | 13153239900 | 22800 | 22750 | 22800 | 22750 | 510 |
| 411 | 20240315 | 132500 | 13141612850 | 22750 | 22750 | 22800 | 22750 | 369 |
| 412 | 20240315 | 132400 | 13133213200 | 22750 | 22750 | 22800 | 22750 | 796 |
| 413 | 20240315 | 132300 | 13115104150 | 22750 | 22800 | 22800 | 22750 | 254 |
| 414 | 20240315 | 132200 | 13109324000 | 22750 | 22750 | 22800 | 22750 | 651 |
| 415 | 20240315 | 132100 | 13094497550 | 22750 | 22750 | 22750 | 22750 | 780 |
| 416 | 20240315 | 132000 | 13076752550 | 22750 | 22800 | 22800 | 22750 | 145 |
| 417 | 20240315 | 131900 | 13073453600 | 22800 | 22850 | 22850 | 22750 | 1750 |
| 418 | 20240315 | 131800 | 13033563800 | 22850 | 22800 | 22850 | 22800 | 443 |
| 419 | 20240315 | 131700 | 13023451700 | 22850 | 22800 | 22850 | 22800 | 844 |
| 420 | 20240315 | 131600 | 13004203400 | 22800 | 22850 | 22850 | 22800 | 452 |
| 421 | 20240315 | 131500 | 12993883650 | 22850 | 22850 | 22850 | 22850 | 660 |
| 422 | 20240315 | 131400 | 12978802650 | 22850 | 22850 | 22850 | 22850 | 268 |
| 423 | 20240315 | 131300 | 12972678850 | 22850 | 22900 | 22900 | 22850 | 18 |
| 424 | 20240315 | 131200 | 12972266950 | 22850 | 22800 | 22900 | 22800 | 549 |
| 425 | 20240315 | 131100 | 12959728450 | 22800 | 22850 | 22850 | 22800 | 138 |
| 426 | 20240315 | 131000 | 12956576400 | 22850 | 22850 | 22850 | 22800 | 521 |
| 427 | 20240315 | 130900 | 12944679550 | 22850 | 22800 | 22850 | 22800 | 178 |
| 428 | 20240315 | 130800 | 12940614600 | 22850 | 22800 | 22850 | 22800 | 873 |
| 429 | 20240315 | 130700 | 12920692100 | 22800 | 22800 | 22850 | 22800 | 100 |
| 430 | 20240315 | 130600 | 12918409900 | 22800 | 22800 | 22800 | 22800 | 266 |
| 431 | 20240315 | 130500 | 12912345100 | 22800 | 22850 | 22850 | 22800 | 501 |
| 432 | 20240315 | 130400 | 12900899250 | 22850 | 22850 | 22850 | 22800 | 267 |
| 433 | 20240315 | 130300 | 12894807850 | 22850 | 22850 | 22900 | 22850 | 1846 |
| 434 | 20240315 | 130200 | 12852626550 | 22900 | 22900 | 22900 | 22850 | 102 |
| 435 | 20240315 | 130100 | 12850294850 | 22850 | 22800 | 22900 | 22800 | 1196 |
| 436 | 20240315 | 130000 | 12822952700 | 22850 | 22800 | 22850 | 22800 | 185 |
| 437 | 20240315 | 125900 | 12818734050 | 22800 | 22850 | 22850 | 22800 | 567 |
| 438 | 20240315 | 125800 | 12805795200 | 22800 | 22800 | 22800 | 22800 | 310 |
| 439 | 20240315 | 125700 | 12798727200 | 22800 | 22850 | 22850 | 22800 | 411 |
| 440 | 20240315 | 125600 | 12789356150 | 22800 | 22800 | 22850 | 22800 | 637 |
| 441 | 20240315 | 125500 | 12774832300 | 22800 | 22850 | 22850 | 22800 | 586 |
| 442 | 20240315 | 125400 | 12761458250 | 22800 | 22850 | 22850 | 22800 | 456 |
| 443 | 20240315 | 125300 | 12751054300 | 22850 | 22850 | 22900 | 22850 | 996 |
| 444 | 20240315 | 125200 | 12728295650 | 22900 | 22850 | 22900 | 22850 | 739 |
| 445 | 20240315 | 125100 | 12711376150 | 22900 | 22900 | 22900 | 22850 | 569 |
| 446 | 20240315 | 125000 | 12698351600 | 22900 | 22800 | 22900 | 22800 | 854 |
| 447 | 20240315 | 124900 | 12678830450 | 22850 | 22800 | 22850 | 22800 | 875 |
| 448 | 20240315 | 124800 | 12658859050 | 22800 | 22800 | 22800 | 22800 | 302 |
| 449 | 20240315 | 124700 | 12651973450 | 22800 | 22850 | 22850 | 22800 | 581 |
| 450 | 20240315 | 124600 | 12638702000 | 22850 | 22850 | 22850 | 22850 | 290 |
| 451 | 20240315 | 124500 | 12632075500 | 22850 | 22850 | 22900 | 22850 | 576 |
| 452 | 20240315 | 124400 | 12618902900 | 22850 | 22850 | 22900 | 22850 | 279 |
| 453 | 20240315 | 124300 | 12612520000 | 22850 | 22850 | 22900 | 22850 | 457 |
| 454 | 20240315 | 124200 | 12602064200 | 22900 | 22850 | 22950 | 22800 | 626 |
| 455 | 20240315 | 124100 | 12587759600 | 22900 | 22950 | 22950 | 22900 | 5433 |
| 456 | 20240315 | 124000 | 12463137250 | 22950 | 22950 | 23000 | 22950 | 423 |
| 457 | 20240315 | 123900 | 12453417450 | 23000 | 23000 | 23000 | 22950 | 4302 |
| 458 | 20240315 | 123800 | 12354480800 | 22950 | 22950 | 23000 | 22950 | 746 |
| 459 | 20240315 | 123700 | 12337347750 | 23000 | 22950 | 23000 | 22900 | 537 |
| 460 | 20240315 | 123600 | 12325024550 | 22950 | 22950 | 23000 | 22900 | 1366 |
| 461 | 20240315 | 123500 | 12293672400 | 23000 | 22950 | 23000 | 22900 | 1751 |
| 462 | 20240315 | 123400 | 12253454700 | 22950 | 22900 | 23000 | 22900 | 4877 |
| 463 | 20240315 | 123300 | 12141526600 | 22950 | 22850 | 22950 | 22850 | 5824 |
| 464 | 20240315 | 123200 | 12008070800 | 22850 | 22850 | 22900 | 22850 | 387 |
| 465 | 20240315 | 123100 | 11999211850 | 22850 | 22900 | 22900 | 22800 | 397 |
| 466 | 20240315 | 123000 | 11990127150 | 22850 | 22850 | 22900 | 22850 | 575 |
| 467 | 20240315 | 122900 | 11976987900 | 22900 | 22850 | 22900 | 22800 | 1112 |
| 468 | 20240315 | 122800 | 11951575000 | 22850 | 22750 | 22850 | 22750 | 633 |
| 469 | 20240315 | 122700 | 11937135150 | 22800 | 22800 | 22850 | 22800 | 474 |
| 470 | 20240315 | 122600 | 11926327800 | 22800 | 22750 | 22800 | 22750 | 601 |
| 471 | 20240315 | 122500 | 11912650900 | 22800 | 22750 | 22800 | 22750 | 1033 |
| 472 | 20240315 | 122400 | 11889137200 | 22750 | 22750 | 22750 | 22750 | 754 |
| 473 | 20240315 | 122300 | 11871983700 | 22750 | 22750 | 22750 | 22750 | 69 |
| 474 | 20240315 | 122200 | 11870413950 | 22800 | 22800 | 22800 | 22750 | 1078 |
| 475 | 20240315 | 122100 | 11845850550 | 22800 | 22750 | 22800 | 22750 | 319 |
| 476 | 20240315 | 122000 | 11838580550 | 22750 | 22700 | 22750 | 22700 | 359 |
| 477 | 20240315 | 121900 | 11830424050 | 22700 | 22700 | 22750 | 22700 | 736 |
| 478 | 20240315 | 121800 | 11813698600 | 22750 | 22700 | 22750 | 22700 | 216 |
| 479 | 20240315 | 121700 | 11808795350 | 22700 | 22700 | 22700 | 22700 | 265 |
| 480 | 20240315 | 121600 | 11802779850 | 22700 | 22750 | 22750 | 22700 | 1537 |
| 481 | 20240315 | 121500 | 11767886400 | 22750 | 22800 | 22800 | 22700 | 437 |
| 482 | 20240315 | 121400 | 11757952800 | 22750 | 22700 | 22750 | 22700 | 267 |
| 483 | 20240315 | 121300 | 11751883000 | 22700 | 22700 | 22750 | 22700 | 390 |
| 484 | 20240315 | 121200 | 11743029500 | 22750 | 22800 | 22800 | 22700 | 1002 |
| 485 | 20240315 | 121100 | 11720256150 | 22800 | 22750 | 22800 | 22700 | 1800 |
| 486 | 20240315 | 121000 | 11679302900 | 22750 | 22700 | 22750 | 22700 | 778 |
| 487 | 20240315 | 120900 | 11661632300 | 22650 | 22650 | 22700 | 22650 | 379 |
| 488 | 20240315 | 120800 | 11653045050 | 22650 | 22650 | 22650 | 22600 | 1672 |
| 489 | 20240315 | 120700 | 11615175350 | 22650 | 22650 | 22650 | 22650 | 66 |
| 490 | 20240315 | 120600 | 11613680450 | 22650 | 22650 | 22650 | 22600 | 1125 |
| 491 | 20240315 | 120500 | 11588200300 | 22650 | 22600 | 22650 | 22600 | 1407 |
| 492 | 20240315 | 120400 | 11556340950 | 22600 | 22600 | 22600 | 22600 | 179 |
| 493 | 20240315 | 120300 | 11552295550 | 22600 | 22600 | 22650 | 22600 | 156 |
| 494 | 20240315 | 120200 | 11548769900 | 22650 | 22600 | 22650 | 22600 | 245 |
| 495 | 20240315 | 120100 | 11543221250 | 22600 | 22650 | 22650 | 22600 | 321 |
| 496 | 20240315 | 120000 | 11535959150 | 22600 | 22650 | 22650 | 22600 | 82 |
| 497 | 20240315 | 115900 | 11534105900 | 22650 | 22650 | 22700 | 22600 | 658 |
| 498 | 20240315 | 115800 | 11519200150 | 22650 | 22600 | 22650 | 22600 | 1741 |
| 499 | 20240315 | 115700 | 11479771550 | 22600 | 22600 | 22650 | 22600 | 663 |
| 500 | 20240315 | 115600 | 11464787700 | 22600 | 22650 | 22650 | 22600 | 338 |
| 501 | 20240315 | 115500 | 11457137850 | 22600 | 22600 | 22600 | 22600 | 171 |
| 502 | 20240315 | 115400 | 11453273250 | 22600 | 22600 | 22600 | 22600 | 107 |
| 503 | 20240315 | 115300 | 11450855050 | 22600 | 22600 | 22650 | 22600 | 460 |
| 504 | 20240315 | 115200 | 11440459000 | 22600 | 22650 | 22650 | 22600 | 475 |
| 505 | 20240315 | 115100 | 11429719700 | 22650 | 22650 | 22700 | 22650 | 1941 |
| 506 | 20240315 | 115000 | 11385756000 | 22650 | 22650 | 22700 | 22650 | 795 |
| 507 | 20240315 | 114900 | 11367746750 | 22650 | 22650 | 22700 | 22650 | 250 |
| 508 | 20240315 | 114800 | 11362083850 | 22650 | 22650 | 22700 | 22650 | 644 |
| 509 | 20240315 | 114700 | 11347497200 | 22650 | 22750 | 22750 | 22650 | 2776 |
| 510 | 20240315 | 114600 | 11284481650 | 22750 | 22750 | 22800 | 22750 | 289 |
| 511 | 20240315 | 114500 | 11277906850 | 22750 | 22750 | 22750 | 22750 | 275 |
| 512 | 20240315 | 114400 | 11271650600 | 22800 | 22800 | 22800 | 22750 | 1822 |
| 513 | 20240315 | 114300 | 11230115850 | 22800 | 22800 | 22850 | 22800 | 3469 |
| 514 | 20240315 | 114200 | 11150862500 | 22800 | 22850 | 22850 | 22800 | 449 |
| 515 | 20240315 | 114100 | 11140606950 | 22850 | 22800 | 22850 | 22750 | 631 |
| 516 | 20240315 | 114000 | 11126213000 | 22800 | 22750 | 22800 | 22700 | 1972 |
| 517 | 20240315 | 113900 | 11081312900 | 22750 | 22750 | 22800 | 22750 | 764 |
| 518 | 20240315 | 113800 | 11063931400 | 22750 | 22750 | 22800 | 22750 | 434 |
| 519 | 20240315 | 113700 | 11054049350 | 22750 | 22750 | 22800 | 22750 | 355 |
| 520 | 20240315 | 113600 | 11045961950 | 22750 | 22750 | 22750 | 22750 | 147 |
| 521 | 20240315 | 113500 | 11042617700 | 22750 | 22800 | 22800 | 22750 | 347 |
| 522 | 20240315 | 113400 | 11034723200 | 22750 | 22800 | 22800 | 22750 | 364 |
| 523 | 20240315 | 113300 | 11026430800 | 22800 | 22750 | 22800 | 22750 | 262 |
| 524 | 20240315 | 113200 | 11020460100 | 22800 | 22800 | 22800 | 22750 | 625 |
| 525 | 20240315 | 113100 | 11006240200 | 22800 | 22750 | 22800 | 22750 | 351 |
| 526 | 20240315 | 113000 | 10998242050 | 22800 | 22700 | 22800 | 22700 | 2135 |
| 527 | 20240315 | 112900 | 10949687450 | 22700 | 22700 | 22700 | 22700 | 184 |
| 528 | 20240315 | 112800 | 10945510650 | 22700 | 22750 | 22750 | 22700 | 302 |
| 529 | 20240315 | 112700 | 10938654850 | 22700 | 22700 | 22750 | 22700 | 455 |
| 530 | 20240315 | 112600 | 10928315150 | 22700 | 22700 | 22750 | 22700 | 375 |
| 531 | 20240315 | 112500 | 10919802600 | 22700 | 22750 | 22750 | 22700 | 145 |
| 532 | 20240315 | 112400 | 10916511050 | 22700 | 22700 | 22700 | 22700 | 617 |
| 533 | 20240315 | 112300 | 10902505150 | 22700 | 22700 | 22750 | 22700 | 904 |
| 534 | 20240315 | 112200 | 10881970050 | 22700 | 22750 | 22750 | 22700 | 860 |
| 535 | 20240315 | 112100 | 10862414800 | 22750 | 22750 | 22750 | 22750 | 2553 |
| 536 | 20240315 | 112000 | 10804334050 | 22750 | 22750 | 22800 | 22750 | 60 |
| 537 | 20240315 | 111900 | 10802967900 | 22750 | 22750 | 22800 | 22750 | 398 |
| 538 | 20240315 | 111800 | 10793901900 | 22750 | 22800 | 22800 | 22750 | 226 |
| 539 | 20240315 | 111700 | 10788750450 | 22750 | 22750 | 22750 | 22750 | 110 |
| 540 | 20240315 | 111600 | 10786247950 | 22800 | 22850 | 22850 | 22750 | 715 |
| 541 | 20240315 | 111500 | 10769938000 | 22800 | 22800 | 22850 | 22800 | 338 |
| 542 | 20240315 | 111400 | 10762231100 | 22750 | 22850 | 22850 | 22750 | 153 |
| 543 | 20240315 | 111300 | 10758736750 | 22800 | 22750 | 22800 | 22700 | 2979 |
| 544 | 20240315 | 111200 | 10690914750 | 22750 | 22750 | 22750 | 22700 | 2481 |
| 545 | 20240315 | 111100 | 10634490750 | 22750 | 22750 | 22750 | 22750 | 374 |
| 546 | 20240315 | 111000 | 10625982250 | 22750 | 22750 | 22750 | 22750 | 94 |
| 547 | 20240315 | 110900 | 10623843750 | 22700 | 22750 | 22750 | 22700 | 915 |
| 548 | 20240315 | 110800 | 10603060850 | 22750 | 22750 | 22750 | 22700 | 217 |
| 549 | 20240315 | 110700 | 10598125400 | 22750 | 22750 | 22750 | 22750 | 3177 |
| 550 | 20240315 | 110600 | 10525848650 | 22750 | 22850 | 22850 | 22750 | 1511 |
| 551 | 20240315 | 110500 | 10491397800 | 22800 | 22800 | 22850 | 22800 | 481 |
| 552 | 20240315 | 110400 | 10480430800 | 22800 | 22800 | 22850 | 22800 | 479 |
| 553 | 20240315 | 110300 | 10469504750 | 22800 | 22800 | 22850 | 22800 | 358 |
| 554 | 20240315 | 110200 | 10461335800 | 22800 | 22800 | 22850 | 22750 | 1727 |
| 555 | 20240315 | 110100 | 10421965200 | 22800 | 22850 | 22850 | 22800 | 2365 |
| 556 | 20240315 | 110000 | 10368028000 | 22800 | 22800 | 22850 | 22800 | 1359 |
| 557 | 20240315 | 105900 | 10337040000 | 22800 | 22850 | 22850 | 22800 | 1471 |
| 558 | 20240315 | 105800 | 10303446150 | 22800 | 22800 | 22850 | 22800 | 916 |
| 559 | 20240315 | 105700 | 10282534000 | 22850 | 22800 | 22850 | 22800 | 86 |
| 560 | 20240315 | 105600 | 10280572250 | 22800 | 22800 | 22850 | 22800 | 321 |
| 561 | 20240315 | 105500 | 10273242650 | 22800 | 22800 | 22850 | 22800 | 520 |
| 562 | 20240315 | 105400 | 10261369800 | 22800 | 22850 | 22900 | 22800 | 585 |
| 563 | 20240315 | 105300 | 10248006500 | 22850 | 22900 | 22900 | 22800 | 957 |
| 564 | 20240315 | 105200 | 10226111800 | 22850 | 22850 | 22900 | 22850 | 297 |
| 565 | 20240315 | 105100 | 10219324050 | 22800 | 22850 | 22900 | 22800 | 1105 |
| 566 | 20240315 | 105000 | 10194101500 | 22850 | 22850 | 22900 | 22850 | 517 |
| 567 | 20240315 | 104900 | 10182281050 | 22900 | 22850 | 22900 | 22800 | 2663 |
| 568 | 20240315 | 104800 | 10121446750 | 22900 | 22950 | 22950 | 22900 | 2644 |
| 569 | 20240315 | 104700 | 10060896950 | 22900 | 22950 | 22950 | 22900 | 723 |
| 570 | 20240315 | 104600 | 10044310150 | 22950 | 22950 | 23000 | 22950 | 997 |
| 571 | 20240315 | 104500 | 10021413100 | 22950 | 22950 | 22950 | 22900 | 1644 |
| 572 | 20240315 | 104400 | 9983701450 | 22950 | 22950 | 23000 | 22950 | 740 |
| 573 | 20240315 | 104300 | 9966715900 | 23000 | 22900 | 23000 | 22900 | 6680 |
| 574 | 20240315 | 104200 | 9813400600 | 22900 | 22900 | 22900 | 22850 | 947 |
| 575 | 20240315 | 104100 | 9791714650 | 22900 | 22900 | 22950 | 22850 | 1164 |
| 576 | 20240315 | 104000 | 9765062750 | 22900 | 22900 | 22950 | 22850 | 3017 |
| 577 | 20240315 | 103900 | 9695976850 | 22900 | 22850 | 22900 | 22850 | 933 |
| 578 | 20240315 | 103800 | 9674642800 | 22900 | 22900 | 22950 | 22850 | 1706 |
| 579 | 20240315 | 103700 | 9635580700 | 22850 | 22900 | 22950 | 22850 | 3317 |
| 580 | 20240315 | 103600 | 9559557550 | 22850 | 22850 | 22900 | 22850 | 1892 |
| 581 | 20240315 | 103500 | 9516264950 | 22800 | 22800 | 22850 | 22800 | 634 |
| 582 | 20240315 | 103400 | 9501791250 | 22850 | 22750 | 22850 | 22700 | 1482 |
| 583 | 20240315 | 103300 | 9468022100 | 22750 | 22700 | 22750 | 22650 | 1779 |
| 584 | 20240315 | 103200 | 9427634900 | 22650 | 22750 | 22750 | 22650 | 2985 |
| 585 | 20240315 | 103100 | 9359873450 | 22750 | 22700 | 22750 | 22700 | 3740 |
| 586 | 20240315 | 103000 | 9274907200 | 22700 | 22850 | 22850 | 22700 | 2728 |
| 587 | 20240315 | 102900 | 9212756250 | 22850 | 22800 | 22850 | 22800 | 210 |
| 588 | 20240315 | 102800 | 9207965450 | 22800 | 22850 | 22850 | 22800 | 714 |
| 589 | 20240315 | 102700 | 9191655850 | 22750 | 22700 | 22850 | 22700 | 5716 |
| 590 | 20240315 | 102600 | 9061504000 | 22700 | 22700 | 22700 | 22700 | 1518 |
| 591 | 20240315 | 102500 | 9027045400 | 22700 | 22750 | 22750 | 22700 | 3914 |
| 592 | 20240315 | 102400 | 8938189850 | 22750 | 22750 | 22800 | 22700 | 2454 |
| 593 | 20240315 | 102300 | 8882375300 | 22750 | 22750 | 22800 | 22700 | 3577 |
| 594 | 20240315 | 102200 | 8801054250 | 22800 | 22750 | 22800 | 22750 | 2430 |
| 595 | 20240315 | 102100 | 8745758300 | 22800 | 22750 | 22900 | 22750 | 3272 |
| 596 | 20240315 | 102000 | 8671123150 | 22800 | 22950 | 22950 | 22700 | 11435 |
| 597 | 20240315 | 101900 | 8409914150 | 23000 | 22950 | 23000 | 22950 | 5533 |
| 598 | 20240315 | 101800 | 8282779800 | 22950 | 22850 | 22950 | 22800 | 5595 |
| 599 | 20240315 | 101700 | 8154580100 | 22800 | 23050 | 23100 | 22800 | 19976 |
| 600 | 20240315 | 101600 | 7695823200 | 23050 | 23150 | 23150 | 23050 | 6153 |
| 601 | 20240315 | 101500 | 7553679150 | 23150 | 23050 | 23150 | 23000 | 7002 |
| 602 | 20240315 | 101400 | 7392046950 | 23050 | 23300 | 23300 | 23000 | 9520 |
| 603 | 20240315 | 101300 | 7171675000 | 23250 | 23400 | 23400 | 23200 | 21695 |
| 604 | 20240315 | 101200 | 6666265050 | 23400 | 23100 | 23400 | 23100 | 26141 |
| 605 | 20240315 | 101100 | 6057677900 | 23150 | 23150 | 23200 | 23050 | 17401 |
| 606 | 20240315 | 101000 | 5654621750 | 23100 | 23000 | 23200 | 23000 | 24037 |
| 607 | 20240315 | 100900 | 5099006700 | 23050 | 22950 | 23050 | 22900 | 24909 |
| 608 | 20240315 | 100800 | 4526312100 | 22950 | 22800 | 22950 | 22800 | 7608 |
| 609 | 20240315 | 100700 | 4352207850 | 22800 | 22850 | 22900 | 22750 | 10682 |
| 610 | 20240315 | 100600 | 4108029200 | 22850 | 22700 | 22850 | 22650 | 17167 |
| 611 | 20240315 | 100500 | 3718039550 | 22650 | 22500 | 22700 | 22500 | 10049 |
| 612 | 20240315 | 100400 | 3491009050 | 22500 | 22450 | 22550 | 22450 | 4915 |
| 613 | 20240315 | 100300 | 3380423400 | 22450 | 22400 | 22500 | 22400 | 3292 |
| 614 | 20240315 | 100200 | 3306531500 | 22400 | 22400 | 22450 | 22400 | 1557 |
| 615 | 20240315 | 100100 | 3271646800 | 22400 | 22400 | 22400 | 22350 | 1997 |
| 616 | 20240315 | 100000 | 3226917100 | 22400 | 22450 | 22450 | 22400 | 136 |
| 617 | 20240315 | 095900 | 3223864600 | 22450 | 22350 | 22450 | 22350 | 2231 |
| 618 | 20240315 | 095800 | 3173881900 | 22400 | 22400 | 22450 | 22350 | 1445 |
| 619 | 20240315 | 095700 | 3141521500 | 22500 | 22450 | 22500 | 22400 | 9183 |
| 620 | 20240315 | 095600 | 2935066100 | 22450 | 22450 | 22450 | 22400 | 2463 |
| 621 | 20240315 | 095500 | 2879777500 | 22450 | 22250 | 22450 | 22250 | 7877 |
| 622 | 20240315 | 095400 | 2703617950 | 22300 | 22250 | 22300 | 22250 | 291 |
| 623 | 20240315 | 095300 | 2697133300 | 22300 | 22300 | 22300 | 22250 | 486 |
| 624 | 20240315 | 095200 | 2686318600 | 22300 | 22300 | 22350 | 22300 | 3775 |
| 625 | 20240315 | 095100 | 2602038900 | 22250 | 22250 | 22300 | 22250 | 1033 |
| 626 | 20240315 | 095000 | 2579043300 | 22250 | 22350 | 22350 | 22250 | 2821 |
| 627 | 20240315 | 094900 | 2516145100 | 22350 | 22350 | 22400 | 22350 | 1961 |
| 628 | 20240315 | 094800 | 2472316700 | 22350 | 22350 | 22400 | 22350 | 1914 |
| 629 | 20240315 | 094700 | 2429527450 | 22350 | 22350 | 22400 | 22350 | 1645 |
| 630 | 20240315 | 094600 | 2392758250 | 22350 | 22350 | 22400 | 22350 | 2648 |
| 631 | 20240315 | 094500 | 2333551250 | 22350 | 22300 | 22400 | 22300 | 2527 |
| 632 | 20240315 | 094400 | 2277085100 | 22350 | 22250 | 22350 | 22200 | 2492 |
| 633 | 20240315 | 094300 | 2221575050 | 22300 | 22200 | 22300 | 22150 | 8613 |
| 634 | 20240315 | 094200 | 2030194000 | 22150 | 22100 | 22200 | 22100 | 2067 |
| 635 | 20240315 | 094100 | 1984439050 | 22150 | 22100 | 22150 | 22100 | 2218 |
| 636 | 20240315 | 094000 | 1935403200 | 22100 | 22050 | 22100 | 22000 | 483 |
| 637 | 20240315 | 093900 | 1924746100 | 22050 | 22100 | 22100 | 22050 | 117 |
| 638 | 20240315 | 093800 | 1922164650 | 22050 | 21950 | 22050 | 21950 | 6194 |
| 639 | 20240315 | 093700 | 1785739400 | 21950 | 21950 | 22000 | 21950 | 1588 |
| 640 | 20240315 | 093600 | 1750882700 | 21950 | 22000 | 22000 | 21900 | 561 |
| 641 | 20240315 | 093500 | 1738571600 | 21950 | 21900 | 22000 | 21850 | 4697 |
| 642 | 20240315 | 093400 | 1635519100 | 21850 | 21750 | 21850 | 21750 | 3472 |
| 643 | 20240315 | 093300 | 1559963650 | 21750 | 21800 | 21800 | 21750 | 3179 |
| 644 | 20240315 | 093200 | 1490670050 | 21800 | 21850 | 21850 | 21800 | 347 |
| 645 | 20240315 | 093100 | 1483093200 | 21850 | 21850 | 21850 | 21800 | 622 |
| 646 | 20240315 | 093000 | 1469513250 | 21800 | 21850 | 21850 | 21800 | 711 |
| 647 | 20240315 | 092900 | 1453990400 | 21850 | 21850 | 21850 | 21850 | 864 |
| 648 | 20240315 | 092800 | 1435112000 | 21850 | 21950 | 21950 | 21850 | 3386 |
| 649 | 20240315 | 092700 | 1361067450 | 21950 | 21950 | 22000 | 21950 | 2286 |
| 650 | 20240315 | 092600 | 1310782100 | 21950 | 21900 | 21950 | 21900 | 2211 |
| 651 | 20240315 | 092500 | 1262250750 | 21900 | 21900 | 21900 | 21850 | 2568 |
| 652 | 20240315 | 092400 | 1206026650 | 21900 | 21850 | 21900 | 21850 | 270 |
| 653 | 20240315 | 092300 | 1200115200 | 21850 | 21800 | 21850 | 21800 | 513 |
| 654 | 20240315 | 092200 | 1188910550 | 21850 | 21800 | 21850 | 21800 | 356 |
| 655 | 20240315 | 092100 | 1181135950 | 21850 | 21900 | 21900 | 21850 | 504 |
| 656 | 20240315 | 092000 | 1170123400 | 21850 | 21950 | 21950 | 21850 | 2146 |
| 657 | 20240315 | 091900 | 1123145700 | 21900 | 21950 | 21950 | 21900 | 991 |
| 658 | 20240315 | 091800 | 1101406800 | 21950 | 22000 | 22050 | 21950 | 1873 |
| 659 | 20240315 | 091700 | 1060252150 | 22000 | 21950 | 22000 | 21950 | 2228 |
| 660 | 20240315 | 091600 | 1011270050 | 21950 | 21950 | 21950 | 21900 | 415 |
| 661 | 20240315 | 091500 | 1002161950 | 21950 | 21900 | 21950 | 21900 | 333 |
| 662 | 20240315 | 091400 | 994862600 | 21900 | 21950 | 21950 | 21900 | 1256 |
| 663 | 20240315 | 091300 | 967310450 | 21950 | 21950 | 22000 | 21950 | 226 |
| 664 | 20240315 | 091200 | 962349700 | 21950 | 21950 | 21950 | 21950 | 568 |
| 665 | 20240315 | 091100 | 949882100 | 22000 | 22050 | 22050 | 21950 | 824 |
| 666 | 20240315 | 091000 | 931772200 | 22050 | 22000 | 22050 | 22000 | 769 |
| 667 | 20240315 | 090900 | 914843700 | 22000 | 21900 | 22050 | 21900 | 381 |
| 668 | 20240315 | 090800 | 906493650 | 21950 | 22050 | 22050 | 21900 | 7084 |
| 669 | 20240315 | 090700 | 750704450 | 22100 | 22150 | 22150 | 22100 | 3891 |
| 670 | 20240315 | 090600 | 664631050 | 22150 | 22100 | 22150 | 22100 | 1714 |
| 671 | 20240315 | 090500 | 626690950 | 22150 | 22200 | 22200 | 22100 | 2320 |
| 672 | 20240315 | 090400 | 575295550 | 22200 | 22100 | 22250 | 22100 | 4772 |
| 673 | 20240315 | 090300 | 469444850 | 22100 | 22050 | 22200 | 22050 | 4352 |
| 674 | 20240315 | 090200 | 373126550 | 22050 | 21950 | 22150 | 21950 | 8096 |
| 675 | 20240315 | 090100 | 194426200 | 22000 | 21800 | 22000 | 21800 | 3119 |
| 676 | 20240315 | 090000 | 125955250 | 21800 | 21750 | 21850 | 21750 | 5788 |