36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 201200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 3 | 20240313 | 201100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240313 | 201000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240313 | 200900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240313 | 200800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240313 | 200700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240313 | 200600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240313 | 200500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240313 | 200400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240313 | 200300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240313 | 200200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240313 | 200100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240313 | 200000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240313 | 195900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240313 | 195800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240313 | 195700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240313 | 195600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240313 | 195500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240313 | 195400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240313 | 195300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240313 | 195200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240313 | 195100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240313 | 195000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240313 | 194900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240313 | 194800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240313 | 194700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240313 | 194600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240313 | 194500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240313 | 194400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240313 | 194300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240313 | 194200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 33 | 20240313 | 194100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240313 | 194000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240313 | 193900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240313 | 193800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240313 | 193700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240313 | 193600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240313 | 193500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240313 | 193400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240313 | 193300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240313 | 193200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240313 | 193100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240313 | 193000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240313 | 192900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240313 | 192800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240313 | 192700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240313 | 192600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240313 | 192500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240313 | 192400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240313 | 192300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240313 | 192200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240313 | 192100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240313 | 192000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240313 | 191900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240313 | 191800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240313 | 191700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240313 | 191600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240313 | 191500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240313 | 191400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240313 | 191300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240313 | 191200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 63 | 20240313 | 191100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240313 | 191000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240313 | 190900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240313 | 190800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240313 | 190700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240313 | 190600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240313 | 190500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240313 | 190400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240313 | 190300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240313 | 190200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240313 | 190100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240313 | 190000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240313 | 185900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240313 | 185800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240313 | 185700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240313 | 185600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240313 | 185500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240313 | 185400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240313 | 185300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240313 | 185200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240313 | 185100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240313 | 185000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240313 | 184900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240313 | 184800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240313 | 184700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240313 | 184600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240313 | 184500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240313 | 184400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240313 | 184300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240313 | 184200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 93 | 20240313 | 184100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240313 | 184000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240313 | 183900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240313 | 183800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240313 | 183700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240313 | 183600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240313 | 183500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240313 | 183400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240313 | 183300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240313 | 183200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240313 | 183100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240313 | 183000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240313 | 182900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240313 | 182800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240313 | 182700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240313 | 182600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240313 | 182500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240313 | 182400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240313 | 182300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240313 | 182200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240313 | 182100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240313 | 182000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240313 | 181900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240313 | 181800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240313 | 181700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240313 | 181600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240313 | 181500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240313 | 181400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240313 | 181300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240313 | 181200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 123 | 20240313 | 181100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240313 | 181000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240313 | 180900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240313 | 180800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240313 | 180700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240313 | 180600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240313 | 180500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240313 | 180400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240313 | 180300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240313 | 180200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240313 | 180100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240313 | 180000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240313 | 175900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240313 | 175800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240313 | 175700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240313 | 175600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240313 | 175500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240313 | 175400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240313 | 175300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240313 | 175200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240313 | 175100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240313 | 175000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240313 | 174900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240313 | 174800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240313 | 174700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240313 | 174600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240313 | 174500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240313 | 174400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240313 | 174300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240313 | 174200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 153 | 20240313 | 174100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240313 | 174000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240313 | 173900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240313 | 173800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240313 | 173700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240313 | 173600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240313 | 173500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240313 | 173400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240313 | 173300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240313 | 173200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240313 | 173100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240313 | 173000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240313 | 172900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240313 | 172800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240313 | 172700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240313 | 172600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240313 | 172500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240313 | 172400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240313 | 172300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240313 | 172200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240313 | 172100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240313 | 172000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240313 | 171900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240313 | 171800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240313 | 171700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240313 | 171600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240313 | 171500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240313 | 171400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240313 | 171300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240313 | 171200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 183 | 20240313 | 171100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240313 | 171000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240313 | 170900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240313 | 170800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240313 | 170700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240313 | 170600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240313 | 170500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240313 | 170400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240313 | 170300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240313 | 170200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240313 | 170100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240313 | 170000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240313 | 165900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240313 | 165800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240313 | 165700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240313 | 165600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240313 | 165500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240313 | 165400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240313 | 165300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240313 | 165200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240313 | 165100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240313 | 165000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20240313 | 164900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20240313 | 164800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20240313 | 164700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20240313 | 164600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20240313 | 164500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20240313 | 164400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20240313 | 164300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20240313 | 164200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 213 | 20240313 | 164100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20240313 | 164000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20240313 | 163900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20240313 | 163800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20240313 | 163700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20240313 | 163600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20240313 | 163500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20240313 | 163400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20240313 | 163300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20240313 | 163200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20240313 | 163100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20240313 | 163000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20240313 | 162900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20240313 | 162800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20240313 | 162700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20240313 | 162600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20240313 | 162500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20240313 | 162400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20240313 | 162300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20240313 | 162200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20240313 | 162100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20240313 | 162000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20240313 | 161900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20240313 | 161800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20240313 | 161700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20240313 | 161600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20240313 | 161500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20240313 | 161400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20240313 | 161300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20240313 | 161200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 243 | 20240313 | 161100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20240313 | 161000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20240313 | 160900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20240313 | 160800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20240313 | 160700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20240313 | 160600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20240313 | 160500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20240313 | 160400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20240313 | 160300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20240313 | 160200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20240313 | 160100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20240313 | 160000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20240313 | 155900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20240313 | 155800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20240313 | 155700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20240313 | 155600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20240313 | 155500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20240313 | 155400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20240313 | 155300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20240313 | 155200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20240313 | 155100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20240313 | 155000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20240313 | 154900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20240313 | 154800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20240313 | 154700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20240313 | 154600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20240313 | 154500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20240313 | 154400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20240313 | 154300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20240313 | 154200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 273 | 20240313 | 154100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20240313 | 154000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20240313 | 153900 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20240313 | 153800 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20240313 | 153700 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20240313 | 153600 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20240313 | 153500 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20240313 | 153400 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20240313 | 153300 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20240313 | 153200 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20240313 | 153100 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20240313 | 153000 | 16578242050 | 22100 | 22100 | 22100 | 22100 | 10458 |
| 285 | 20240313 | 152900 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20240313 | 152800 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20240313 | 152700 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 288 | 20240313 | 152600 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20240313 | 152500 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20240313 | 152400 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20240313 | 152300 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20240313 | 152200 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20240313 | 152100 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20240313 | 152000 | 16347120250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20240313 | 151900 | 16347120250 | 22100 | 22100 | 22150 | 22100 | 649 |
| 296 | 20240313 | 151800 | 16332762650 | 22100 | 22150 | 22150 | 22100 | 1345 |
| 297 | 20240313 | 151700 | 16303031800 | 22100 | 22100 | 22150 | 22050 | 8371 |
| 298 | 20240313 | 151600 | 16118068750 | 22150 | 22150 | 22150 | 22100 | 619 |
| 299 | 20240313 | 151500 | 16104361250 | 22150 | 22150 | 22200 | 22100 | 2228 |
| 300 | 20240313 | 151400 | 16055016450 | 22150 | 22150 | 22200 | 22150 | 4005 |
| 301 | 20240313 | 151300 | 15966284400 | 22200 | 22200 | 22200 | 22150 | 1373 |
| 302 | 20240313 | 151200 | 15935848250 | 22200 | 22250 | 22250 | 22200 | 1418 |
| 303 | 20240313 | 151100 | 15904350600 | 22200 | 22200 | 22250 | 22200 | 917 |
| 304 | 20240313 | 151000 | 15883972000 | 22200 | 22200 | 22250 | 22200 | 1077 |
| 305 | 20240313 | 150900 | 15860055500 | 22200 | 22200 | 22250 | 22200 | 819 |
| 306 | 20240313 | 150800 | 15841854000 | 22250 | 22150 | 22250 | 22150 | 1019 |
| 307 | 20240313 | 150700 | 15819225800 | 22250 | 22250 | 22250 | 22150 | 1346 |
| 308 | 20240313 | 150600 | 15789346250 | 22250 | 22250 | 22250 | 22200 | 2041 |
| 309 | 20240313 | 150500 | 15743980750 | 22250 | 22250 | 22250 | 22200 | 2933 |
| 310 | 20240313 | 150400 | 15678813700 | 22200 | 22200 | 22250 | 22150 | 2078 |
| 311 | 20240313 | 150300 | 15632725300 | 22250 | 22250 | 22250 | 22200 | 4242 |
| 312 | 20240313 | 150200 | 15538543600 | 22250 | 22250 | 22250 | 22200 | 1952 |
| 313 | 20240313 | 150100 | 15495121200 | 22250 | 22250 | 22250 | 22200 | 2442 |
| 314 | 20240313 | 150000 | 15440795350 | 22200 | 22250 | 22250 | 22200 | 1184 |
| 315 | 20240313 | 145900 | 15414496850 | 22250 | 22250 | 22300 | 22200 | 677 |
| 316 | 20240313 | 145800 | 15399447550 | 22300 | 22250 | 22300 | 22200 | 1082 |
| 317 | 20240313 | 145700 | 15375393800 | 22250 | 22200 | 22250 | 22200 | 1096 |
| 318 | 20240313 | 145600 | 15351023500 | 22200 | 22200 | 22300 | 22150 | 2261 |
| 319 | 20240313 | 145500 | 15300828550 | 22150 | 22300 | 22350 | 22150 | 5240 |
| 320 | 20240313 | 145400 | 15184362800 | 22250 | 22300 | 22350 | 22250 | 5023 |
| 321 | 20240313 | 145300 | 15072449900 | 22300 | 22250 | 22300 | 22250 | 2290 |
| 322 | 20240313 | 145200 | 15021447600 | 22250 | 22400 | 22400 | 22250 | 4270 |
| 323 | 20240313 | 145100 | 14926201050 | 22350 | 22400 | 22450 | 22350 | 1658 |
| 324 | 20240313 | 145000 | 14889100400 | 22400 | 22400 | 22450 | 22300 | 3208 |
| 325 | 20240313 | 144900 | 14817207000 | 22450 | 22250 | 22450 | 22250 | 31515 |
| 326 | 20240313 | 144800 | 14112314650 | 22250 | 22300 | 22300 | 22250 | 3069 |
| 327 | 20240313 | 144700 | 14043970750 | 22300 | 22250 | 22300 | 22200 | 3217 |
| 328 | 20240313 | 144600 | 13972377450 | 22300 | 22300 | 22300 | 22250 | 2043 |
| 329 | 20240313 | 144500 | 13926844050 | 22300 | 22300 | 22300 | 22250 | 1442 |
| 330 | 20240313 | 144400 | 13894689750 | 22300 | 22300 | 22350 | 22300 | 2432 |
| 331 | 20240313 | 144300 | 13840450050 | 22350 | 22350 | 22350 | 22300 | 5658 |
| 332 | 20240313 | 144200 | 13714213500 | 22350 | 22300 | 22350 | 22250 | 5110 |
| 333 | 20240313 | 144100 | 13600262550 | 22300 | 22300 | 22300 | 22250 | 4928 |
| 334 | 20240313 | 144000 | 13490368850 | 22300 | 22300 | 22350 | 22250 | 15392 |
| 335 | 20240313 | 143900 | 13147150400 | 22300 | 22300 | 22300 | 22250 | 2520 |
| 336 | 20240313 | 143800 | 13091070450 | 22250 | 22200 | 22300 | 22200 | 5392 |
| 337 | 20240313 | 143700 | 12971094050 | 22200 | 22150 | 22250 | 22150 | 10042 |
| 338 | 20240313 | 143600 | 12748523250 | 22100 | 22150 | 22150 | 22100 | 292 |
| 339 | 20240313 | 143500 | 12742064200 | 22150 | 22150 | 22150 | 22100 | 1907 |
| 340 | 20240313 | 143400 | 12699840400 | 22150 | 22100 | 22150 | 22100 | 175 |
| 341 | 20240313 | 143300 | 12695967050 | 22100 | 22150 | 22200 | 22100 | 777 |
| 342 | 20240313 | 143200 | 12678761300 | 22150 | 22100 | 22150 | 22100 | 5079 |
| 343 | 20240313 | 143100 | 12566263800 | 22150 | 22150 | 22150 | 22150 | 20 |
| 344 | 20240313 | 143000 | 12565820800 | 22150 | 22150 | 22150 | 22100 | 470 |
| 345 | 20240313 | 142900 | 12555433650 | 22100 | 22050 | 22100 | 22050 | 2574 |
| 346 | 20240313 | 142800 | 12498562700 | 22100 | 22000 | 22100 | 22000 | 1722 |
| 347 | 20240313 | 142700 | 12460568950 | 22050 | 22000 | 22050 | 22000 | 396 |
| 348 | 20240313 | 142600 | 12451846550 | 22050 | 22050 | 22050 | 22050 | 901 |
| 349 | 20240313 | 142500 | 12431979500 | 22050 | 22100 | 22100 | 22050 | 1511 |
| 350 | 20240313 | 142400 | 12398649600 | 22100 | 22100 | 22100 | 22050 | 485 |
| 351 | 20240313 | 142300 | 12387940200 | 22050 | 22050 | 22100 | 22000 | 1558 |
| 352 | 20240313 | 142200 | 12353586600 | 22050 | 22050 | 22100 | 22050 | 910 |
| 353 | 20240313 | 142100 | 12333508500 | 22050 | 22050 | 22100 | 22050 | 2103 |
| 354 | 20240313 | 142000 | 12287137300 | 22050 | 22000 | 22100 | 22000 | 2960 |
| 355 | 20240313 | 141900 | 12221862350 | 22000 | 22050 | 22050 | 22000 | 275 |
| 356 | 20240313 | 141800 | 12215801950 | 22000 | 22050 | 22050 | 22000 | 577 |
| 357 | 20240313 | 141700 | 12203087450 | 22000 | 22000 | 22050 | 22000 | 1191 |
| 358 | 20240313 | 141600 | 12176885400 | 22000 | 22050 | 22100 | 22000 | 2467 |
| 359 | 20240313 | 141500 | 12122601200 | 22000 | 22200 | 22200 | 22000 | 4742 |
| 360 | 20240313 | 141400 | 12017699150 | 22200 | 22100 | 22250 | 22100 | 4665 |
| 361 | 20240313 | 141300 | 11914139650 | 22150 | 22100 | 22200 | 22100 | 1903 |
| 362 | 20240313 | 141200 | 11871927950 | 22100 | 22100 | 22150 | 22050 | 2730 |
| 363 | 20240313 | 141100 | 11811560650 | 22100 | 22100 | 22100 | 21950 | 3827 |
| 364 | 20240313 | 141000 | 11727193100 | 22150 | 22150 | 22150 | 22050 | 2044 |
| 365 | 20240313 | 140900 | 11681974700 | 21950 | 21900 | 22300 | 21900 | 34190 |
| 366 | 20240313 | 140800 | 10926713600 | 21900 | 21900 | 21900 | 21900 | 109 |
| 367 | 20240313 | 140700 | 10924326500 | 21900 | 21900 | 21900 | 21900 | 331 |
| 368 | 20240313 | 140600 | 10917077600 | 21900 | 21900 | 21950 | 21850 | 1998 |
| 369 | 20240313 | 140500 | 10873327250 | 21900 | 21850 | 21900 | 21850 | 2 |
| 370 | 20240313 | 140400 | 10873283500 | 21850 | 21850 | 21850 | 21800 | 918 |
| 371 | 20240313 | 140300 | 10853235200 | 21850 | 21850 | 21850 | 21850 | 87 |
| 372 | 20240313 | 140200 | 10851334250 | 21900 | 21900 | 21900 | 21900 | 55 |
| 373 | 20240313 | 140100 | 10850129750 | 21900 | 21850 | 21900 | 21850 | 1235 |
| 374 | 20240313 | 140000 | 10823143950 | 21850 | 21850 | 21900 | 21850 | 806 |
| 375 | 20240313 | 135900 | 10805499100 | 21900 | 21900 | 21900 | 21900 | 286 |
| 376 | 20240313 | 135800 | 10799235700 | 21850 | 21800 | 21850 | 21800 | 150 |
| 377 | 20240313 | 135700 | 10795958750 | 21800 | 21850 | 21850 | 21800 | 701 |
| 378 | 20240313 | 135600 | 10780647650 | 21900 | 21850 | 21900 | 21850 | 7 |
| 379 | 20240313 | 135500 | 10780494500 | 21850 | 21850 | 21900 | 21850 | 264 |
| 380 | 20240313 | 135400 | 10774726000 | 21850 | 21900 | 21900 | 21850 | 422 |
| 381 | 20240313 | 135300 | 10765505250 | 21900 | 21850 | 21900 | 21850 | 24 |
| 382 | 20240313 | 135200 | 10764980800 | 21900 | 21850 | 21900 | 21850 | 437 |
| 383 | 20240313 | 135100 | 10755431500 | 21850 | 21900 | 21900 | 21850 | 354 |
| 384 | 20240313 | 135000 | 10747696450 | 21850 | 21900 | 21900 | 21850 | 62 |
| 385 | 20240313 | 134900 | 10746339150 | 21850 | 21900 | 21900 | 21850 | 450 |
| 386 | 20240313 | 134800 | 10736499750 | 21900 | 21900 | 21900 | 21800 | 56 |
| 387 | 20240313 | 134700 | 10735278050 | 21900 | 21800 | 21900 | 21800 | 1764 |
| 388 | 20240313 | 134600 | 10696734350 | 21850 | 21850 | 21900 | 21750 | 398 |
| 389 | 20240313 | 134500 | 10688050600 | 21850 | 21750 | 21850 | 21750 | 131 |
| 390 | 20240313 | 134400 | 10685194350 | 21800 | 21800 | 21800 | 21750 | 567 |
| 391 | 20240313 | 134300 | 10672842300 | 21750 | 21750 | 21750 | 21750 | 24 |
| 392 | 20240313 | 134200 | 10672320300 | 21750 | 21800 | 21800 | 21750 | 250 |
| 393 | 20240313 | 134100 | 10666881300 | 21800 | 21800 | 21800 | 21750 | 706 |
| 394 | 20240313 | 134000 | 10651500600 | 21850 | 21800 | 21900 | 21800 | 882 |
| 395 | 20240313 | 133900 | 10632214350 | 21850 | 21700 | 21850 | 21650 | 914 |
| 396 | 20240313 | 133800 | 10612337200 | 21650 | 21650 | 21700 | 21650 | 1037 |
| 397 | 20240313 | 133700 | 10589885850 | 21650 | 21600 | 21650 | 21600 | 113 |
| 398 | 20240313 | 133600 | 10587444600 | 21650 | 21600 | 21650 | 21600 | 659 |
| 399 | 20240313 | 133500 | 10573206350 | 21600 | 21550 | 21600 | 21550 | 614 |
| 400 | 20240313 | 133400 | 10559974300 | 21550 | 21600 | 21600 | 21550 | 76 |
| 401 | 20240313 | 133300 | 10558336000 | 21600 | 21550 | 21600 | 21550 | 3435 |
| 402 | 20240313 | 133200 | 10484292900 | 21550 | 21550 | 21600 | 21550 | 225 |
| 403 | 20240313 | 133100 | 10479444100 | 21550 | 21550 | 21600 | 21550 | 261 |
| 404 | 20240313 | 133000 | 10473819450 | 21550 | 21650 | 21650 | 21550 | 1163 |
| 405 | 20240313 | 132900 | 10448708650 | 21600 | 21600 | 21650 | 21600 | 318 |
| 406 | 20240313 | 132800 | 10441834000 | 21650 | 21650 | 21650 | 21550 | 1250 |
| 407 | 20240313 | 132700 | 10414858400 | 21600 | 21600 | 21600 | 21600 | 1145 |
| 408 | 20240313 | 132600 | 10390126400 | 21600 | 21650 | 21650 | 21600 | 1037 |
| 409 | 20240313 | 132500 | 10367714200 | 21650 | 21600 | 21650 | 21600 | 35 |
| 410 | 20240313 | 132400 | 10366956500 | 21600 | 21600 | 21650 | 21600 | 326 |
| 411 | 20240313 | 132300 | 10359912350 | 21650 | 21650 | 21650 | 21600 | 312 |
| 412 | 20240313 | 132200 | 10353158200 | 21650 | 21650 | 21700 | 21650 | 242 |
| 413 | 20240313 | 132100 | 10347918850 | 21650 | 21600 | 21650 | 21600 | 1287 |
| 414 | 20240313 | 132000 | 10320086800 | 21600 | 21600 | 21650 | 21600 | 1719 |
| 415 | 20240313 | 131900 | 10282953650 | 21650 | 21650 | 21700 | 21600 | 3325 |
| 416 | 20240313 | 131800 | 10211019650 | 21650 | 21700 | 21700 | 21650 | 2155 |
| 417 | 20240313 | 131700 | 10164355550 | 21700 | 21650 | 21700 | 21650 | 444 |
| 418 | 20240313 | 131600 | 10154728000 | 21650 | 21700 | 21700 | 21650 | 9654 |
| 419 | 20240313 | 131500 | 9945274050 | 21750 | 21800 | 21800 | 21750 | 3407 |
| 420 | 20240313 | 131400 | 9871150550 | 21750 | 21800 | 21800 | 21750 | 50 |
| 421 | 20240313 | 131300 | 9870062050 | 21750 | 21900 | 21900 | 21750 | 1251 |
| 422 | 20240313 | 131200 | 9842798400 | 21900 | 21850 | 21900 | 21800 | 7640 |
| 423 | 20240313 | 131100 | 9676120100 | 21850 | 21950 | 21950 | 21850 | 53 |
| 424 | 20240313 | 131000 | 9674958050 | 21850 | 21950 | 21950 | 21850 | 825 |
| 425 | 20240313 | 130900 | 9656871750 | 21850 | 21900 | 21950 | 21850 | 250 |
| 426 | 20240313 | 130800 | 9651406300 | 21900 | 21900 | 21900 | 21900 | 13 |
| 427 | 20240313 | 130700 | 9651121600 | 21900 | 21950 | 21950 | 21900 | 113 |
| 428 | 20240313 | 130600 | 9648641900 | 21950 | 21950 | 21950 | 21850 | 1248 |
| 429 | 20240313 | 130500 | 9621309250 | 21950 | 21900 | 21950 | 21900 | 517 |
| 430 | 20240313 | 130400 | 9609986900 | 21900 | 21900 | 21900 | 21900 | 11 |
| 431 | 20240313 | 130300 | 9609746000 | 21900 | 21900 | 21900 | 21900 | 280 |
| 432 | 20240313 | 130200 | 9603614000 | 21950 | 21900 | 21950 | 21900 | 136 |
| 433 | 20240313 | 130100 | 9600635100 | 21900 | 21900 | 21900 | 21900 | 23 |
| 434 | 20240313 | 130000 | 9600131400 | 21900 | 21900 | 21900 | 21900 | 235 |
| 435 | 20240313 | 125900 | 9594984900 | 21900 | 21900 | 21900 | 21900 | 191 |
| 436 | 20240313 | 125800 | 9590802000 | 21900 | 21900 | 21900 | 21900 | 204 |
| 437 | 20240313 | 125700 | 9586334400 | 21950 | 21950 | 21950 | 21900 | 121 |
| 438 | 20240313 | 125600 | 9583680850 | 21950 | 21950 | 21950 | 21950 | 310 |
| 439 | 20240313 | 125500 | 9576876350 | 21950 | 21950 | 21950 | 21950 | 198 |
| 440 | 20240313 | 125400 | 9572530250 | 21950 | 21900 | 21950 | 21850 | 276 |
| 441 | 20240313 | 125300 | 9566486200 | 21900 | 21850 | 21900 | 21850 | 309 |
| 442 | 20240313 | 125200 | 9559731250 | 21850 | 21900 | 21900 | 21850 | 1026 |
| 443 | 20240313 | 125100 | 9537262000 | 21850 | 21850 | 21850 | 21850 | 89 |
| 444 | 20240313 | 125000 | 9535317350 | 21850 | 21850 | 21900 | 21850 | 104 |
| 445 | 20240313 | 124900 | 9533044850 | 21850 | 21850 | 21900 | 21850 | 340 |
| 446 | 20240313 | 124800 | 9525615800 | 21850 | 21850 | 21900 | 21850 | 209 |
| 447 | 20240313 | 124700 | 9521049100 | 21900 | 21850 | 21900 | 21850 | 330 |
| 448 | 20240313 | 124600 | 9513836750 | 21900 | 21800 | 21900 | 21800 | 1149 |
| 449 | 20240313 | 124500 | 9488767550 | 21800 | 21850 | 21850 | 21800 | 227 |
| 450 | 20240313 | 124400 | 9483814150 | 21850 | 21900 | 21900 | 21850 | 2575 |
| 451 | 20240313 | 124300 | 9427538900 | 21900 | 21900 | 21950 | 21900 | 2884 |
| 452 | 20240313 | 124200 | 9364376700 | 21950 | 21950 | 21950 | 21950 | 2361 |
| 453 | 20240313 | 124100 | 9312552750 | 21950 | 22000 | 22000 | 21950 | 148 |
| 454 | 20240313 | 124000 | 9309304000 | 21950 | 21950 | 22000 | 21950 | 248 |
| 455 | 20240313 | 123900 | 9303859900 | 22000 | 22000 | 22000 | 21950 | 769 |
| 456 | 20240313 | 123800 | 9286944450 | 22000 | 21950 | 22000 | 21950 | 207 |
| 457 | 20240313 | 123700 | 9282398350 | 21950 | 21950 | 22000 | 21950 | 98 |
| 458 | 20240313 | 123600 | 9280244950 | 22000 | 22000 | 22000 | 21950 | 244 |
| 459 | 20240313 | 123500 | 9274888950 | 21950 | 22000 | 22000 | 21950 | 661 |
| 460 | 20240313 | 123400 | 9260370000 | 22000 | 21950 | 22000 | 21950 | 329 |
| 461 | 20240313 | 123300 | 9253147850 | 22000 | 21950 | 22000 | 21950 | 956 |
| 462 | 20240313 | 123200 | 9232152050 | 22000 | 22000 | 22000 | 22000 | 4 |
| 463 | 20240313 | 123100 | 9232064050 | 21950 | 21900 | 22000 | 21900 | 710 |
| 464 | 20240313 | 123000 | 9216505150 | 21900 | 21900 | 22000 | 21900 | 174 |
| 465 | 20240313 | 122900 | 9212688350 | 22000 | 21900 | 22000 | 21900 | 51 |
| 466 | 20240313 | 122800 | 9211571250 | 22000 | 21900 | 22000 | 21900 | 301 |
| 467 | 20240313 | 122700 | 9204972000 | 21900 | 21950 | 21950 | 21900 | 1005 |
| 468 | 20240313 | 122600 | 9182950250 | 21900 | 22000 | 22000 | 21900 | 1701 |
| 469 | 20240313 | 122500 | 9145602400 | 21950 | 21950 | 22000 | 21900 | 1834 |
| 470 | 20240313 | 122400 | 9105348200 | 21900 | 21950 | 21950 | 21900 | 284 |
| 471 | 20240313 | 122300 | 9099117300 | 21950 | 21950 | 22000 | 21900 | 799 |
| 472 | 20240313 | 122200 | 9081593750 | 21950 | 21900 | 21950 | 21900 | 686 |
| 473 | 20240313 | 122100 | 9066570000 | 21900 | 21900 | 21900 | 21900 | 392 |
| 474 | 20240313 | 122000 | 9057985200 | 21950 | 21900 | 21950 | 21900 | 124 |
| 475 | 20240313 | 121900 | 9055268950 | 21950 | 21900 | 21950 | 21900 | 753 |
| 476 | 20240313 | 121800 | 9038751900 | 21950 | 21950 | 21950 | 21900 | 535 |
| 477 | 20240313 | 121700 | 9027011050 | 21950 | 21950 | 21950 | 21950 | 2 |
| 478 | 20240313 | 121600 | 9026967150 | 21900 | 21850 | 21900 | 21850 | 504 |
| 479 | 20240313 | 121500 | 9015938350 | 21850 | 21900 | 21900 | 21850 | 111 |
| 480 | 20240313 | 121400 | 9013509850 | 21900 | 21900 | 21900 | 21900 | 81 |
| 481 | 20240313 | 121300 | 9011735950 | 21850 | 21850 | 21900 | 21850 | 429 |
| 482 | 20240313 | 121200 | 9002361600 | 21850 | 21850 | 21900 | 21850 | 1164 |
| 483 | 20240313 | 121100 | 8976925800 | 21800 | 21850 | 21900 | 21800 | 1148 |
| 484 | 20240313 | 121000 | 8951841450 | 21850 | 21850 | 21850 | 21850 | 829 |
| 485 | 20240313 | 120900 | 8933727800 | 21850 | 21850 | 21850 | 21800 | 2955 |
| 486 | 20240313 | 120800 | 8869165300 | 21850 | 21900 | 21950 | 21850 | 818 |
| 487 | 20240313 | 120700 | 8851273350 | 21900 | 21950 | 21950 | 21900 | 677 |
| 488 | 20240313 | 120600 | 8836446800 | 21950 | 21900 | 21950 | 21900 | 2264 |
| 489 | 20240313 | 120500 | 8786829550 | 21850 | 21900 | 21900 | 21850 | 270 |
| 490 | 20240313 | 120400 | 8780927050 | 21900 | 21900 | 21950 | 21900 | 220 |
| 491 | 20240313 | 120300 | 8776108800 | 21950 | 21900 | 21950 | 21850 | 2264 |
| 492 | 20240313 | 120200 | 8726568350 | 21950 | 21950 | 21950 | 21900 | 3478 |
| 493 | 20240313 | 120100 | 8650289050 | 21950 | 22050 | 22050 | 21950 | 4480 |
| 494 | 20240313 | 120000 | 8551733750 | 22000 | 22050 | 22050 | 22000 | 1587 |
| 495 | 20240313 | 115900 | 8516748050 | 22050 | 22100 | 22100 | 22050 | 490 |
| 496 | 20240313 | 115800 | 8505934900 | 22100 | 22050 | 22100 | 22050 | 58 |
| 497 | 20240313 | 115700 | 8504655800 | 22050 | 22050 | 22100 | 22050 | 526 |
| 498 | 20240313 | 115600 | 8493050100 | 22100 | 22100 | 22150 | 22100 | 109 |
| 499 | 20240313 | 115500 | 8490641000 | 22100 | 22100 | 22100 | 22100 | 1520 |
| 500 | 20240313 | 115400 | 8457049000 | 22100 | 22100 | 22150 | 22050 | 1521 |
| 501 | 20240313 | 115300 | 8423467050 | 22100 | 22150 | 22150 | 22100 | 108 |
| 502 | 20240313 | 115200 | 8421080150 | 22150 | 22100 | 22150 | 22100 | 400 |
| 503 | 20240313 | 115100 | 8412237850 | 22100 | 22100 | 22100 | 22050 | 519 |
| 504 | 20240313 | 115000 | 8400773550 | 22100 | 22050 | 22100 | 22050 | 294 |
| 505 | 20240313 | 114900 | 8394283150 | 22050 | 22100 | 22100 | 22050 | 711 |
| 506 | 20240313 | 114800 | 8378570300 | 22050 | 22100 | 22100 | 22050 | 779 |
| 507 | 20240313 | 114700 | 8361389350 | 22100 | 22100 | 22100 | 22100 | 813 |
| 508 | 20240313 | 114600 | 8343422050 | 22100 | 22150 | 22150 | 22100 | 521 |
| 509 | 20240313 | 114500 | 8331885400 | 22150 | 22150 | 22150 | 22100 | 59 |
| 510 | 20240313 | 114400 | 8330580950 | 22150 | 22100 | 22150 | 22100 | 412 |
| 511 | 20240313 | 114300 | 8321470650 | 22150 | 22150 | 22150 | 22100 | 351 |
| 512 | 20240313 | 114200 | 8313702700 | 22150 | 22050 | 22150 | 22050 | 114 |
| 513 | 20240313 | 114100 | 8311185250 | 22050 | 22150 | 22150 | 22050 | 6548 |
| 514 | 20240313 | 114000 | 8166622100 | 22150 | 22150 | 22150 | 22100 | 630 |
| 515 | 20240313 | 113900 | 8152673050 | 22200 | 22150 | 22200 | 22100 | 368 |
| 516 | 20240313 | 113800 | 8144521350 | 22150 | 22200 | 22200 | 22150 | 163 |
| 517 | 20240313 | 113700 | 8140905300 | 22200 | 22200 | 22250 | 22200 | 1268 |
| 518 | 20240313 | 113600 | 8112752000 | 22150 | 22200 | 22200 | 22150 | 983 |
| 519 | 20240313 | 113500 | 8090951950 | 22200 | 22250 | 22250 | 22200 | 254 |
| 520 | 20240313 | 113400 | 8085311100 | 22250 | 22150 | 22250 | 22150 | 1218 |
| 521 | 20240313 | 113300 | 8058291900 | 22150 | 22150 | 22150 | 22100 | 1569 |
| 522 | 20240313 | 113200 | 8023546200 | 22150 | 22100 | 22150 | 22100 | 231 |
| 523 | 20240313 | 113100 | 8018435650 | 22100 | 22150 | 22150 | 22100 | 198 |
| 524 | 20240313 | 113000 | 8014054900 | 22150 | 22100 | 22150 | 22100 | 281 |
| 525 | 20240313 | 112900 | 8007837700 | 22150 | 22200 | 22200 | 22150 | 1073 |
| 526 | 20240313 | 112800 | 7984058750 | 22200 | 22200 | 22200 | 22150 | 271 |
| 527 | 20240313 | 112700 | 7978048150 | 22200 | 22200 | 22200 | 22150 | 2160 |
| 528 | 20240313 | 112600 | 7930118350 | 22200 | 22250 | 22250 | 22200 | 256 |
| 529 | 20240313 | 112500 | 7924432900 | 22250 | 22200 | 22250 | 22200 | 278 |
| 530 | 20240313 | 112400 | 7918256600 | 22150 | 22200 | 22250 | 22150 | 2108 |
| 531 | 20240313 | 112300 | 7871466350 | 22250 | 22200 | 22300 | 22200 | 1260 |
| 532 | 20240313 | 112200 | 7843415250 | 22200 | 22150 | 22200 | 22150 | 1881 |
| 533 | 20240313 | 112100 | 7801659750 | 22150 | 22250 | 22250 | 22150 | 1582 |
| 534 | 20240313 | 112000 | 7766529650 | 22250 | 22150 | 22250 | 22150 | 3407 |
| 535 | 20240313 | 111900 | 7690824650 | 22100 | 22200 | 22200 | 22100 | 1254 |
| 536 | 20240313 | 111800 | 7663045700 | 22200 | 22200 | 22200 | 22150 | 859 |
| 537 | 20240313 | 111700 | 7644001150 | 22150 | 22250 | 22300 | 22150 | 3008 |
| 538 | 20240313 | 111600 | 7577164950 | 22250 | 22100 | 22300 | 22100 | 9261 |
| 539 | 20240313 | 111500 | 7371436000 | 22150 | 22100 | 22150 | 22050 | 3014 |
| 540 | 20240313 | 111400 | 7304812100 | 22100 | 22100 | 22100 | 22050 | 683 |
| 541 | 20240313 | 111300 | 7289717850 | 22100 | 22100 | 22100 | 22050 | 362 |
| 542 | 20240313 | 111200 | 7281721550 | 22100 | 22050 | 22100 | 22050 | 788 |
| 543 | 20240313 | 111100 | 7264340800 | 22050 | 22050 | 22100 | 22050 | 729 |
| 544 | 20240313 | 111000 | 7248266300 | 22100 | 22100 | 22100 | 22050 | 968 |
| 545 | 20240313 | 110900 | 7226918500 | 22100 | 22100 | 22100 | 22050 | 592 |
| 546 | 20240313 | 110800 | 7213860050 | 22100 | 22100 | 22100 | 22050 | 187 |
| 547 | 20240313 | 110700 | 7209732600 | 22100 | 22100 | 22100 | 22100 | 51 |
| 548 | 20240313 | 110600 | 7208605500 | 22100 | 22000 | 22100 | 22000 | 813 |
| 549 | 20240313 | 110500 | 7190694750 | 22000 | 22050 | 22050 | 22000 | 1074 |
| 550 | 20240313 | 110400 | 7167052250 | 22050 | 22050 | 22050 | 22000 | 3043 |
| 551 | 20240313 | 110300 | 7099972700 | 22050 | 22050 | 22100 | 22050 | 790 |
| 552 | 20240313 | 110200 | 7082531600 | 22050 | 22100 | 22100 | 22050 | 546 |
| 553 | 20240313 | 110100 | 7070491700 | 22100 | 22100 | 22100 | 22050 | 492 |
| 554 | 20240313 | 110000 | 7059640000 | 22050 | 22050 | 22100 | 22050 | 1045 |
| 555 | 20240313 | 105900 | 7036588050 | 22100 | 22100 | 22100 | 22050 | 2169 |
| 556 | 20240313 | 105800 | 6988748900 | 22100 | 22100 | 22100 | 22050 | 682 |
| 557 | 20240313 | 105700 | 6973676750 | 22050 | 22100 | 22100 | 22050 | 525 |
| 558 | 20240313 | 105600 | 6962077150 | 22100 | 22100 | 22100 | 22100 | 1169 |
| 559 | 20240313 | 105500 | 6936242250 | 22100 | 22100 | 22150 | 22100 | 1276 |
| 560 | 20240313 | 105400 | 6908042150 | 22100 | 22150 | 22150 | 22100 | 2823 |
| 561 | 20240313 | 105300 | 6845653500 | 22150 | 22100 | 22150 | 22100 | 108 |
| 562 | 20240313 | 105200 | 6843261400 | 22100 | 22100 | 22150 | 22100 | 557 |
| 563 | 20240313 | 105100 | 6830951250 | 22100 | 22100 | 22150 | 22100 | 285 |
| 564 | 20240313 | 105000 | 6824647250 | 22150 | 22150 | 22150 | 22100 | 301 |
| 565 | 20240313 | 104900 | 6817983600 | 22150 | 22150 | 22150 | 22100 | 755 |
| 566 | 20240313 | 104800 | 6801263650 | 22150 | 22150 | 22200 | 22100 | 963 |
| 567 | 20240313 | 104700 | 6779935600 | 22100 | 22100 | 22150 | 22100 | 727 |
| 568 | 20240313 | 104600 | 6763840750 | 22100 | 22150 | 22150 | 22100 | 3238 |
| 569 | 20240313 | 104500 | 6692230100 | 22150 | 22200 | 22200 | 22150 | 2722 |
| 570 | 20240313 | 104400 | 6631926850 | 22150 | 22150 | 22200 | 22150 | 1494 |
| 571 | 20240313 | 104300 | 6598787300 | 22150 | 22100 | 22150 | 22100 | 702 |
| 572 | 20240313 | 104200 | 6583247900 | 22150 | 22150 | 22150 | 22100 | 1895 |
| 573 | 20240313 | 104100 | 6541309500 | 22150 | 22200 | 22200 | 22100 | 6340 |
| 574 | 20240313 | 104000 | 6400769000 | 22200 | 22250 | 22250 | 22200 | 964 |
| 575 | 20240313 | 103900 | 6379342650 | 22250 | 22300 | 22300 | 22250 | 2802 |
| 576 | 20240313 | 103800 | 6316991150 | 22250 | 22250 | 22300 | 22250 | 2495 |
| 577 | 20240313 | 103700 | 6261408850 | 22300 | 22250 | 22300 | 22250 | 817 |
| 578 | 20240313 | 103600 | 6243192250 | 22300 | 22250 | 22400 | 22250 | 15870 |
| 579 | 20240313 | 103500 | 5888870700 | 22250 | 22250 | 22300 | 22200 | 4772 |
| 580 | 20240313 | 103400 | 5782810150 | 22250 | 22150 | 22300 | 22150 | 3478 |
| 581 | 20240313 | 103300 | 5705507450 | 22150 | 22200 | 22200 | 22150 | 2709 |
| 582 | 20240313 | 103200 | 5645378100 | 22200 | 22250 | 22250 | 22150 | 967 |
| 583 | 20240313 | 103100 | 5623930600 | 22150 | 22200 | 22250 | 22150 | 2421 |
| 584 | 20240313 | 103000 | 5570155100 | 22200 | 22250 | 22250 | 22150 | 2928 |
| 585 | 20240313 | 102900 | 5505138650 | 22200 | 22350 | 22350 | 22150 | 9823 |
| 586 | 20240313 | 102800 | 5286590650 | 22300 | 22350 | 22350 | 22300 | 2567 |
| 587 | 20240313 | 102700 | 5229291100 | 22350 | 22250 | 22350 | 22250 | 13401 |
| 588 | 20240313 | 102600 | 4930523800 | 22250 | 22250 | 22250 | 22200 | 5935 |
| 589 | 20240313 | 102500 | 4798522150 | 22200 | 22250 | 22250 | 22200 | 4331 |
| 590 | 20240313 | 102400 | 4702176850 | 22200 | 22150 | 22250 | 22150 | 5317 |
| 591 | 20240313 | 102300 | 4584142400 | 22200 | 22200 | 22200 | 22150 | 5646 |
| 592 | 20240313 | 102200 | 4458802150 | 22200 | 22200 | 22200 | 22150 | 5819 |
| 593 | 20240313 | 102100 | 4329650350 | 22150 | 22150 | 22200 | 22100 | 5072 |
| 594 | 20240313 | 102000 | 4217331850 | 22150 | 22050 | 22150 | 22050 | 8727 |
| 595 | 20240313 | 101900 | 4024587550 | 22050 | 22050 | 22050 | 22000 | 800 |
| 596 | 20240313 | 101800 | 4006964100 | 22000 | 21950 | 22050 | 21950 | 5859 |
| 597 | 20240313 | 101700 | 3878038550 | 22000 | 22000 | 22000 | 21950 | 1938 |
| 598 | 20240313 | 101600 | 3835411100 | 22000 | 21950 | 22000 | 21950 | 837 |
| 599 | 20240313 | 101500 | 3817027200 | 22000 | 22000 | 22000 | 21950 | 344 |
| 600 | 20240313 | 101400 | 3809463700 | 22000 | 21950 | 22000 | 21950 | 1428 |
| 601 | 20240313 | 101300 | 3778085300 | 21950 | 21950 | 21950 | 21850 | 1806 |
| 602 | 20240313 | 101200 | 3738446600 | 21850 | 21950 | 21950 | 21850 | 231 |
| 603 | 20240313 | 101100 | 3733390800 | 21950 | 21850 | 21950 | 21850 | 547 |
| 604 | 20240313 | 101000 | 3721426350 | 21900 | 21900 | 21900 | 21850 | 1895 |
| 605 | 20240313 | 100900 | 3679975900 | 21900 | 21900 | 21950 | 21850 | 281 |
| 606 | 20240313 | 100800 | 3673821750 | 21900 | 21900 | 21900 | 21850 | 1301 |
| 607 | 20240313 | 100700 | 3645330600 | 21950 | 22000 | 22000 | 21900 | 776 |
| 608 | 20240313 | 100600 | 3628297000 | 22000 | 21950 | 22000 | 21900 | 1353 |
| 609 | 20240313 | 100500 | 3598602900 | 21950 | 21900 | 21950 | 21900 | 610 |
| 610 | 20240313 | 100400 | 3585238700 | 21900 | 22000 | 22000 | 21900 | 2333 |
| 611 | 20240313 | 100300 | 3534032200 | 22000 | 22000 | 22000 | 21950 | 795 |
| 612 | 20240313 | 100200 | 3516545800 | 22000 | 21950 | 22000 | 21950 | 3822 |
| 613 | 20240313 | 100100 | 3432627400 | 21950 | 21900 | 21950 | 21900 | 2137 |
| 614 | 20240313 | 100000 | 3385810950 | 21850 | 21850 | 21900 | 21850 | 219 |
| 615 | 20240313 | 095900 | 3381024500 | 21900 | 21900 | 21950 | 21850 | 865 |
| 616 | 20240313 | 095800 | 3362093400 | 21800 | 21800 | 21850 | 21800 | 2920 |
| 617 | 20240313 | 095700 | 3298323550 | 21850 | 21850 | 21900 | 21800 | 1494 |
| 618 | 20240313 | 095600 | 3265678200 | 21850 | 21900 | 21950 | 21850 | 875 |
| 619 | 20240313 | 095500 | 3246520350 | 21950 | 21900 | 21950 | 21900 | 1294 |
| 620 | 20240313 | 095400 | 3218156750 | 21950 | 21950 | 21950 | 21900 | 536 |
| 621 | 20240313 | 095300 | 3206406600 | 21900 | 21750 | 21900 | 21700 | 16620 |
| 622 | 20240313 | 095200 | 2842850650 | 21750 | 21700 | 21750 | 21700 | 307 |
| 623 | 20240313 | 095100 | 2836186650 | 21750 | 21800 | 21800 | 21700 | 1468 |
| 624 | 20240313 | 095000 | 2804320800 | 21750 | 21700 | 21800 | 21700 | 552 |
| 625 | 20240313 | 094900 | 2792309800 | 21700 | 21650 | 21800 | 21650 | 636 |
| 626 | 20240313 | 094800 | 2778459500 | 21800 | 21800 | 21800 | 21700 | 5581 |
| 627 | 20240313 | 094700 | 2657164900 | 21800 | 21800 | 21800 | 21750 | 365 |
| 628 | 20240313 | 094600 | 2649211750 | 21800 | 21750 | 21850 | 21700 | 2252 |
| 629 | 20240313 | 094500 | 2600103950 | 21750 | 21700 | 21750 | 21700 | 1231 |
| 630 | 20240313 | 094400 | 2573359050 | 21700 | 21750 | 21800 | 21700 | 2952 |
| 631 | 20240313 | 094300 | 2509158500 | 21750 | 21750 | 21800 | 21750 | 105 |
| 632 | 20240313 | 094200 | 2506874650 | 21750 | 21800 | 21850 | 21750 | 2134 |
| 633 | 20240313 | 094100 | 2460356100 | 21800 | 21900 | 21900 | 21800 | 6111 |
| 634 | 20240313 | 094000 | 2326972200 | 21900 | 21850 | 21900 | 21850 | 913 |
| 635 | 20240313 | 093900 | 2306983000 | 21850 | 21850 | 21900 | 21850 | 614 |
| 636 | 20240313 | 093800 | 2293543450 | 21900 | 21900 | 21900 | 21850 | 1447 |
| 637 | 20240313 | 093700 | 2261886600 | 21900 | 21900 | 21900 | 21850 | 999 |
| 638 | 20240313 | 093600 | 2240028000 | 21900 | 21900 | 21900 | 21850 | 854 |
| 639 | 20240313 | 093500 | 2221354200 | 21900 | 21850 | 21900 | 21800 | 3170 |
| 640 | 20240313 | 093400 | 2152084700 | 21850 | 21850 | 21850 | 21800 | 1765 |
| 641 | 20240313 | 093300 | 2113521950 | 21850 | 21800 | 21850 | 21750 | 3524 |
| 642 | 20240313 | 093200 | 2036700950 | 21800 | 21800 | 21800 | 21750 | 1328 |
| 643 | 20240313 | 093100 | 2007773700 | 21800 | 21750 | 21800 | 21700 | 668 |
| 644 | 20240313 | 093000 | 1993249250 | 21750 | 21700 | 21800 | 21700 | 2304 |
| 645 | 20240313 | 092900 | 1943140650 | 21750 | 21700 | 21750 | 21700 | 2307 |
| 646 | 20240313 | 092800 | 1893073350 | 21700 | 21700 | 21750 | 21650 | 2010 |
| 647 | 20240313 | 092700 | 1849453800 | 21750 | 21700 | 21750 | 21650 | 2672 |
| 648 | 20240313 | 092600 | 1791470400 | 21650 | 21700 | 21700 | 21650 | 2188 |
| 649 | 20240313 | 092500 | 1744036250 | 21750 | 21700 | 21750 | 21700 | 768 |
| 650 | 20240313 | 092400 | 1727369000 | 21700 | 21750 | 21750 | 21650 | 871 |
| 651 | 20240313 | 092300 | 1708463100 | 21750 | 21650 | 21750 | 21650 | 2547 |
| 652 | 20240313 | 092200 | 1653233700 | 21650 | 21650 | 21700 | 21650 | 1363 |
| 653 | 20240313 | 092100 | 1623670600 | 21650 | 21700 | 21700 | 21650 | 2212 |
| 654 | 20240313 | 092000 | 1575700450 | 21650 | 21650 | 21700 | 21650 | 750 |
| 655 | 20240313 | 091900 | 1559456000 | 21700 | 21700 | 21700 | 21650 | 1489 |
| 656 | 20240313 | 091800 | 1527149750 | 21700 | 21700 | 21700 | 21650 | 496 |
| 657 | 20240313 | 091700 | 1516390700 | 21700 | 21600 | 21700 | 21600 | 2868 |
| 658 | 20240313 | 091600 | 1454349550 | 21600 | 21550 | 21600 | 21550 | 1158 |
| 659 | 20240313 | 091500 | 1429341650 | 21550 | 21500 | 21550 | 21500 | 2025 |
| 660 | 20240313 | 091400 | 1385724800 | 21550 | 21550 | 21650 | 21500 | 4689 |
| 661 | 20240313 | 091300 | 1284658850 | 21600 | 21650 | 21700 | 21550 | 4190 |
| 662 | 20240313 | 091200 | 1194113650 | 21600 | 21650 | 21700 | 21600 | 2199 |
| 663 | 20240313 | 091100 | 1146498100 | 21650 | 21650 | 21650 | 21650 | 321 |
| 664 | 20240313 | 091000 | 1139548450 | 21650 | 21700 | 21700 | 21650 | 1839 |
| 665 | 20240313 | 090900 | 1099670450 | 21700 | 21700 | 21750 | 21650 | 1842 |
| 666 | 20240313 | 090800 | 1059694500 | 21700 | 21800 | 21800 | 21700 | 2612 |
| 667 | 20240313 | 090700 | 1002919100 | 21750 | 21900 | 21900 | 21750 | 5685 |
| 668 | 20240313 | 090600 | 878876400 | 21900 | 21850 | 21900 | 21850 | 1421 |
| 669 | 20240313 | 090500 | 847775100 | 21850 | 21900 | 21950 | 21800 | 6832 |
| 670 | 20240313 | 090400 | 698176400 | 21850 | 21800 | 21950 | 21750 | 2121 |
| 671 | 20240313 | 090300 | 651785050 | 21750 | 21700 | 21800 | 21700 | 2300 |
| 672 | 20240313 | 090200 | 601816000 | 21700 | 21850 | 21850 | 21700 | 1628 |
| 673 | 20240313 | 090100 | 566377300 | 21850 | 21900 | 22000 | 21850 | 6913 |
| 674 | 20240313 | 090000 | 414889850 | 21850 | 21800 | 21950 | 21500 | 19140 |