36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 201600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 3 | 20240319 | 201500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20240319 | 201400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20240319 | 201300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20240319 | 201200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20240319 | 201100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20240319 | 201000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20240319 | 200900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20240319 | 200800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20240319 | 200700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20240319 | 200600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20240319 | 200500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20240319 | 200400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20240319 | 200300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20240319 | 200200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20240319 | 200100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20240319 | 200000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20240319 | 195900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20240319 | 195800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20240319 | 195700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20240319 | 195600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20240319 | 195500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20240319 | 195400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20240319 | 195300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20240319 | 195200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20240319 | 195100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20240319 | 195000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20240319 | 194900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20240319 | 194800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20240319 | 194700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20240319 | 194600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 33 | 20240319 | 194500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20240319 | 194400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20240319 | 194300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20240319 | 194200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20240319 | 194100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20240319 | 194000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20240319 | 193900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20240319 | 193800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20240319 | 193700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20240319 | 193600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20240319 | 193500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20240319 | 193400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20240319 | 193300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20240319 | 193200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20240319 | 193100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20240319 | 193000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20240319 | 192900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20240319 | 192800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20240319 | 192700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20240319 | 192600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20240319 | 192500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20240319 | 192400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20240319 | 192300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20240319 | 192200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20240319 | 192100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20240319 | 192000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20240319 | 191900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20240319 | 191800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20240319 | 191700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20240319 | 191600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 63 | 20240319 | 191500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20240319 | 191400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20240319 | 191300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20240319 | 191200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20240319 | 191100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20240319 | 191000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20240319 | 190900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20240319 | 190800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20240319 | 190700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20240319 | 190600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20240319 | 190500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20240319 | 190400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20240319 | 190300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20240319 | 190200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20240319 | 190100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20240319 | 190000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20240319 | 185900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20240319 | 185800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20240319 | 185700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20240319 | 185600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20240319 | 185500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20240319 | 185400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20240319 | 185300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20240319 | 185200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20240319 | 185100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20240319 | 185000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20240319 | 184900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20240319 | 184800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20240319 | 184700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20240319 | 184600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 93 | 20240319 | 184500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20240319 | 184400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20240319 | 184300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20240319 | 184200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20240319 | 184100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20240319 | 184000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20240319 | 183900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20240319 | 183800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20240319 | 183700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20240319 | 183600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20240319 | 183500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20240319 | 183400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20240319 | 183300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20240319 | 183200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20240319 | 183100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20240319 | 183000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20240319 | 182900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20240319 | 182800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20240319 | 182700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20240319 | 182600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20240319 | 182500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20240319 | 182400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20240319 | 182300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20240319 | 182200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20240319 | 182100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20240319 | 182000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20240319 | 181900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20240319 | 181800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20240319 | 181700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20240319 | 181600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 123 | 20240319 | 181500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20240319 | 181400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20240319 | 181300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20240319 | 181200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20240319 | 181100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20240319 | 181000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20240319 | 180900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20240319 | 180800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20240319 | 180700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20240319 | 180600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20240319 | 180500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20240319 | 180400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20240319 | 180300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20240319 | 180200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20240319 | 180100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20240319 | 180000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20240319 | 175900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20240319 | 175800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20240319 | 175700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20240319 | 175600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20240319 | 175500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20240319 | 175400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20240319 | 175300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20240319 | 175200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20240319 | 175100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20240319 | 175000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20240319 | 174900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20240319 | 174800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20240319 | 174700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20240319 | 174600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 153 | 20240319 | 174500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20240319 | 174400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20240319 | 174300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20240319 | 174200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20240319 | 174100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20240319 | 174000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20240319 | 173900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20240319 | 173800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20240319 | 173700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20240319 | 173600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20240319 | 173500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20240319 | 173400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20240319 | 173300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20240319 | 173200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20240319 | 173100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20240319 | 173000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20240319 | 172900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20240319 | 172800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20240319 | 172700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20240319 | 172600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20240319 | 172500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20240319 | 172400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20240319 | 172300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20240319 | 172200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20240319 | 172100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20240319 | 172000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20240319 | 171900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20240319 | 171800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20240319 | 171700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20240319 | 171600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 183 | 20240319 | 171500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20240319 | 171400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20240319 | 171300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20240319 | 171200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20240319 | 171100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20240319 | 171000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20240319 | 170900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20240319 | 170800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20240319 | 170700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20240319 | 170600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20240319 | 170500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20240319 | 170400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20240319 | 170300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20240319 | 170200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20240319 | 170100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20240319 | 170000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20240319 | 165900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20240319 | 165800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20240319 | 165700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20240319 | 165600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20240319 | 165500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20240319 | 165400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20240319 | 165300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20240319 | 165200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20240319 | 165100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20240319 | 165000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20240319 | 164900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20240319 | 164800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20240319 | 164700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20240319 | 164600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 213 | 20240319 | 164500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20240319 | 164400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20240319 | 164300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20240319 | 164200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20240319 | 164100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20240319 | 164000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20240319 | 163900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20240319 | 163800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20240319 | 163700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20240319 | 163600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240319 | 163500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240319 | 163400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240319 | 163300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240319 | 163200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20240319 | 163100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20240319 | 163000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20240319 | 162900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20240319 | 162800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20240319 | 162700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20240319 | 162600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20240319 | 162500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20240319 | 162400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20240319 | 162300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20240319 | 162200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20240319 | 162100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20240319 | 162000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20240319 | 161900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20240319 | 161800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20240319 | 161700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20240319 | 161600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 243 | 20240319 | 161500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20240319 | 161400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20240319 | 161300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20240319 | 161200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20240319 | 161100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20240319 | 161000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20240319 | 160900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20240319 | 160800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20240319 | 160700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20240319 | 160600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20240319 | 160500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20240319 | 160400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20240319 | 160300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20240319 | 160200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20240319 | 160100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20240319 | 160000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20240319 | 155900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20240319 | 155800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 261 | 20240319 | 155700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20240319 | 155600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 263 | 20240319 | 155500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20240319 | 155400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20240319 | 155300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20240319 | 155200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20240319 | 155100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20240319 | 155000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20240319 | 154900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 270 | 20240319 | 154800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20240319 | 154700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20240319 | 154600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 273 | 20240319 | 154500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 274 | 20240319 | 154400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 275 | 20240319 | 154300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20240319 | 154200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20240319 | 154100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20240319 | 154000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20240319 | 153900 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20240319 | 153800 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20240319 | 153700 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20240319 | 153600 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20240319 | 153500 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20240319 | 153400 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20240319 | 153300 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20240319 | 153200 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20240319 | 153100 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20240319 | 153000 | 6736630600 | 22350 | 22350 | 22350 | 22350 | 5084 |
| 289 | 20240319 | 152900 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 290 | 20240319 | 152800 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 291 | 20240319 | 152700 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 292 | 20240319 | 152600 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 293 | 20240319 | 152500 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 294 | 20240319 | 152400 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 295 | 20240319 | 152300 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 296 | 20240319 | 152200 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 297 | 20240319 | 152100 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 298 | 20240319 | 152000 | 6623003200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 299 | 20240319 | 151900 | 6623003200 | 22250 | 22250 | 22350 | 22250 | 1672 |
| 300 | 20240319 | 151800 | 6585729850 | 22350 | 22300 | 22350 | 22250 | 2655 |
| 301 | 20240319 | 151700 | 6526459850 | 22300 | 22250 | 22300 | 22250 | 3256 |
| 302 | 20240319 | 151600 | 6453918800 | 22300 | 22300 | 22350 | 22250 | 1893 |
| 303 | 20240319 | 151500 | 6411779150 | 22300 | 22250 | 22300 | 22200 | 2350 |
| 304 | 20240319 | 151400 | 6359428850 | 22250 | 22200 | 22300 | 22200 | 5955 |
| 305 | 20240319 | 151300 | 6226831000 | 22250 | 22200 | 22250 | 22200 | 4152 |
| 306 | 20240319 | 151200 | 6134455300 | 22200 | 22100 | 22200 | 22050 | 3127 |
| 307 | 20240319 | 151100 | 6065116800 | 22050 | 21950 | 22100 | 21950 | 3952 |
| 308 | 20240319 | 151000 | 5978055400 | 21950 | 21900 | 21950 | 21900 | 2140 |
| 309 | 20240319 | 150900 | 5931189300 | 21900 | 21850 | 21900 | 21850 | 1048 |
| 310 | 20240319 | 150800 | 5908289450 | 21850 | 21900 | 21900 | 21850 | 23 |
| 311 | 20240319 | 150700 | 5907786200 | 21900 | 21850 | 21900 | 21850 | 3348 |
| 312 | 20240319 | 150600 | 5834552500 | 21850 | 21850 | 21850 | 21850 | 454 |
| 313 | 20240319 | 150500 | 5824632600 | 21850 | 21900 | 21900 | 21850 | 1540 |
| 314 | 20240319 | 150400 | 5790981700 | 21900 | 21900 | 21900 | 21850 | 820 |
| 315 | 20240319 | 150300 | 5773023750 | 21850 | 21900 | 21900 | 21850 | 2065 |
| 316 | 20240319 | 150200 | 5727808050 | 21900 | 21850 | 21900 | 21850 | 310 |
| 317 | 20240319 | 150100 | 5721034050 | 21850 | 21850 | 21850 | 21850 | 106 |
| 318 | 20240319 | 150000 | 5718717950 | 21850 | 21850 | 21900 | 21850 | 26 |
| 319 | 20240319 | 145900 | 5718149750 | 21900 | 21850 | 21900 | 21850 | 275 |
| 320 | 20240319 | 145800 | 5712140900 | 21850 | 21850 | 21850 | 21850 | 450 |
| 321 | 20240319 | 145700 | 5702308400 | 21850 | 21900 | 21900 | 21850 | 409 |
| 322 | 20240319 | 145600 | 5693371700 | 21850 | 21850 | 21900 | 21850 | 184 |
| 323 | 20240319 | 145500 | 5689349650 | 21850 | 21850 | 21850 | 21850 | 458 |
| 324 | 20240319 | 145400 | 5679342350 | 21800 | 21900 | 21900 | 21800 | 22 |
| 325 | 20240319 | 145300 | 5678862650 | 21750 | 21850 | 21900 | 21750 | 6350 |
| 326 | 20240319 | 145200 | 5540338600 | 21850 | 21850 | 21850 | 21850 | 130 |
| 327 | 20240319 | 145100 | 5537498100 | 21900 | 21850 | 21900 | 21850 | 330 |
| 328 | 20240319 | 145000 | 5530280200 | 21850 | 21900 | 21900 | 21850 | 132 |
| 329 | 20240319 | 144900 | 5527395950 | 21900 | 21850 | 21900 | 21850 | 69 |
| 330 | 20240319 | 144800 | 5525887550 | 21900 | 21900 | 21900 | 21850 | 133 |
| 331 | 20240319 | 144700 | 5522980900 | 21900 | 21850 | 21900 | 21850 | 179 |
| 332 | 20240319 | 144600 | 5519069250 | 21850 | 21850 | 21900 | 21850 | 917 |
| 333 | 20240319 | 144500 | 5499032700 | 21850 | 21850 | 21900 | 21850 | 51 |
| 334 | 20240319 | 144400 | 5497918300 | 21850 | 21850 | 21900 | 21850 | 799 |
| 335 | 20240319 | 144300 | 5480444050 | 21850 | 21950 | 21950 | 21850 | 2806 |
| 336 | 20240319 | 144200 | 5419044500 | 21950 | 21950 | 22000 | 21950 | 3169 |
| 337 | 20240319 | 144100 | 5349455100 | 21950 | 22000 | 22000 | 21950 | 60 |
| 338 | 20240319 | 144000 | 5348136700 | 21950 | 21950 | 21950 | 21950 | 135 |
| 339 | 20240319 | 143900 | 5345173450 | 22000 | 22000 | 22000 | 21950 | 138 |
| 340 | 20240319 | 143800 | 5342139950 | 21950 | 21950 | 21950 | 21950 | 142 |
| 341 | 20240319 | 143700 | 5339023050 | 21950 | 22000 | 22000 | 21950 | 34 |
| 342 | 20240319 | 143600 | 5338276700 | 21950 | 21950 | 21950 | 21950 | 54 |
| 343 | 20240319 | 143500 | 5337091400 | 21950 | 21900 | 21950 | 21900 | 164 |
| 344 | 20240319 | 143400 | 5333494000 | 21900 | 21950 | 21950 | 21900 | 31 |
| 345 | 20240319 | 143300 | 5332814700 | 21900 | 21900 | 21950 | 21900 | 57 |
| 346 | 20240319 | 143200 | 5331566100 | 21950 | 21900 | 21950 | 21900 | 49 |
| 347 | 20240319 | 143100 | 5330492950 | 21900 | 21900 | 21900 | 21900 | 42 |
| 348 | 20240319 | 143000 | 5329573150 | 21900 | 21900 | 21900 | 21900 | 143 |
| 349 | 20240319 | 142900 | 5326441450 | 21900 | 21900 | 21900 | 21900 | 62 |
| 350 | 20240319 | 142800 | 5325083650 | 21900 | 21900 | 21900 | 21900 | 1529 |
| 351 | 20240319 | 142700 | 5291598550 | 21900 | 21950 | 21950 | 21900 | 126 |
| 352 | 20240319 | 142600 | 5288837850 | 21900 | 21950 | 21950 | 21900 | 325 |
| 353 | 20240319 | 142500 | 5281719200 | 21950 | 21950 | 21950 | 21900 | 81 |
| 354 | 20240319 | 142400 | 5279942350 | 21950 | 21950 | 21950 | 21900 | 1361 |
| 355 | 20240319 | 142300 | 5250089900 | 21950 | 22000 | 22000 | 21950 | 13 |
| 356 | 20240319 | 142200 | 5249804400 | 22000 | 22000 | 22000 | 21950 | 720 |
| 357 | 20240319 | 142100 | 5233999500 | 21900 | 22000 | 22000 | 21900 | 2180 |
| 358 | 20240319 | 142000 | 5186182450 | 22000 | 22000 | 22050 | 22000 | 7378 |
| 359 | 20240319 | 141900 | 5023865450 | 22050 | 22050 | 22050 | 22000 | 284 |
| 360 | 20240319 | 141800 | 5017605650 | 22050 | 22050 | 22100 | 22000 | 113 |
| 361 | 20240319 | 141700 | 5015115100 | 22050 | 22050 | 22050 | 22000 | 158 |
| 362 | 20240319 | 141600 | 5011632300 | 22050 | 22050 | 22050 | 22000 | 262 |
| 363 | 20240319 | 141500 | 5005865200 | 22050 | 22000 | 22050 | 22000 | 183 |
| 364 | 20240319 | 141400 | 5001833350 | 22050 | 22050 | 22050 | 22050 | 293 |
| 365 | 20240319 | 141300 | 4995372700 | 22050 | 22050 | 22050 | 22050 | 360 |
| 366 | 20240319 | 141200 | 4987434700 | 22050 | 22100 | 22150 | 22050 | 521 |
| 367 | 20240319 | 141100 | 4975901200 | 22100 | 22100 | 22100 | 22050 | 1534 |
| 368 | 20240319 | 141000 | 4942075900 | 22050 | 22050 | 22100 | 22050 | 706 |
| 369 | 20240319 | 140900 | 4926503800 | 22050 | 22050 | 22050 | 22050 | 349 |
| 370 | 20240319 | 140800 | 4918808350 | 22050 | 22050 | 22050 | 22050 | 72 |
| 371 | 20240319 | 140700 | 4917220750 | 22050 | 22100 | 22100 | 22050 | 35 |
| 372 | 20240319 | 140600 | 4916448850 | 22050 | 22050 | 22050 | 22050 | 26 |
| 373 | 20240319 | 140500 | 4915875550 | 22050 | 22100 | 22150 | 22050 | 361 |
| 374 | 20240319 | 140400 | 4907899650 | 22100 | 22100 | 22100 | 22100 | 56 |
| 375 | 20240319 | 140300 | 4906662050 | 22100 | 22100 | 22150 | 22100 | 204 |
| 376 | 20240319 | 140200 | 4902153000 | 22100 | 22100 | 22100 | 22100 | 81 |
| 377 | 20240319 | 140100 | 4900362900 | 22100 | 22100 | 22100 | 22100 | 232 |
| 378 | 20240319 | 140000 | 4895235700 | 22050 | 22100 | 22100 | 22050 | 1521 |
| 379 | 20240319 | 135900 | 4861692700 | 22100 | 22100 | 22100 | 22100 | 206 |
| 380 | 20240319 | 135800 | 4857140100 | 22150 | 22100 | 22150 | 22100 | 258 |
| 381 | 20240319 | 135700 | 4851433600 | 22100 | 22100 | 22100 | 22100 | 451 |
| 382 | 20240319 | 135600 | 4841466500 | 22100 | 22100 | 22100 | 22100 | 1100 |
| 383 | 20240319 | 135500 | 4817156500 | 22100 | 22100 | 22100 | 22100 | 68 |
| 384 | 20240319 | 135400 | 4815653700 | 22150 | 22100 | 22150 | 22100 | 48 |
| 385 | 20240319 | 135300 | 4814592800 | 22100 | 22100 | 22100 | 22100 | 21 |
| 386 | 20240319 | 135200 | 4814128700 | 22150 | 22150 | 22200 | 22150 | 205 |
| 387 | 20240319 | 135100 | 4809586950 | 22150 | 22150 | 22200 | 22150 | 254 |
| 388 | 20240319 | 135000 | 4803956250 | 22150 | 22100 | 22150 | 22100 | 2929 |
| 389 | 20240319 | 134900 | 4739080500 | 22100 | 22100 | 22100 | 22100 | 22 |
| 390 | 20240319 | 134800 | 4738594300 | 22100 | 22100 | 22100 | 22100 | 41 |
| 391 | 20240319 | 134700 | 4737688200 | 22100 | 22100 | 22100 | 22100 | 315 |
| 392 | 20240319 | 134600 | 4730726700 | 22100 | 22100 | 22100 | 22100 | 61 |
| 393 | 20240319 | 134500 | 4729378600 | 22100 | 22100 | 22100 | 22100 | 188 |
| 394 | 20240319 | 134400 | 4725223800 | 22100 | 22100 | 22100 | 22100 | 1682 |
| 395 | 20240319 | 134300 | 4688051600 | 22150 | 22150 | 22150 | 22150 | 23 |
| 396 | 20240319 | 134200 | 4687542150 | 22150 | 22150 | 22150 | 22150 | 1417 |
| 397 | 20240319 | 134100 | 4656155600 | 22200 | 22200 | 22200 | 22200 | 14 |
| 398 | 20240319 | 134000 | 4655844800 | 22200 | 22150 | 22200 | 22150 | 93 |
| 399 | 20240319 | 133900 | 4653780350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 400 | 20240319 | 133800 | 4653780350 | 22200 | 22200 | 22200 | 22200 | 184 |
| 401 | 20240319 | 133700 | 4649695550 | 22200 | 22200 | 22200 | 22200 | 2970 |
| 402 | 20240319 | 133600 | 4583761550 | 22150 | 22150 | 22150 | 22150 | 4 |
| 403 | 20240319 | 133500 | 4583672950 | 22150 | 22150 | 22150 | 22150 | 1 |
| 404 | 20240319 | 133400 | 4583650800 | 22150 | 22150 | 22150 | 22150 | 285 |
| 405 | 20240319 | 133300 | 4577338050 | 22150 | 22200 | 22200 | 22150 | 892 |
| 406 | 20240319 | 133200 | 4557540650 | 22150 | 22150 | 22150 | 22150 | 603 |
| 407 | 20240319 | 133100 | 4544184200 | 22150 | 22150 | 22150 | 22150 | 5 |
| 408 | 20240319 | 133000 | 4544073450 | 22150 | 22150 | 22150 | 22150 | 35 |
| 409 | 20240319 | 132900 | 4543298200 | 22200 | 22200 | 22200 | 22200 | 1033 |
| 410 | 20240319 | 132800 | 4520365600 | 22200 | 22200 | 22200 | 22200 | 57 |
| 411 | 20240319 | 132700 | 4519100200 | 22200 | 22200 | 22200 | 22150 | 910 |
| 412 | 20240319 | 132600 | 4498923200 | 22150 | 22150 | 22150 | 22150 | 216 |
| 413 | 20240319 | 132500 | 4494138800 | 22150 | 22100 | 22150 | 22100 | 41 |
| 414 | 20240319 | 132400 | 4493232550 | 22150 | 22150 | 22150 | 22150 | 1 |
| 415 | 20240319 | 132300 | 4493210400 | 22200 | 22200 | 22200 | 22100 | 1365 |
| 416 | 20240319 | 132200 | 4462976200 | 22200 | 22150 | 22200 | 22150 | 678 |
| 417 | 20240319 | 132100 | 4447957100 | 22150 | 22150 | 22150 | 22150 | 10 |
| 418 | 20240319 | 132000 | 4447735600 | 22150 | 22150 | 22150 | 22150 | 41 |
| 419 | 20240319 | 131900 | 4446827450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 420 | 20240319 | 131800 | 4446827450 | 22150 | 22150 | 22200 | 22150 | 175 |
| 421 | 20240319 | 131700 | 4442945200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 422 | 20240319 | 131600 | 4442945200 | 22100 | 22150 | 22150 | 22100 | 148 |
| 423 | 20240319 | 131500 | 4439674200 | 22100 | 22150 | 22150 | 22100 | 90 |
| 424 | 20240319 | 131400 | 4437683300 | 22150 | 22150 | 22150 | 22150 | 319 |
| 425 | 20240319 | 131300 | 4430617450 | 22150 | 22150 | 22150 | 22150 | 0 |
| 426 | 20240319 | 131200 | 4430617450 | 22150 | 22150 | 22150 | 22150 | 1 |
| 427 | 20240319 | 131100 | 4430595300 | 22200 | 22150 | 22200 | 22100 | 1018 |
| 428 | 20240319 | 131000 | 4408065300 | 22150 | 22150 | 22150 | 22150 | 50 |
| 429 | 20240319 | 130900 | 4406957800 | 22150 | 22150 | 22150 | 22150 | 2 |
| 430 | 20240319 | 130800 | 4406913500 | 22150 | 22150 | 22150 | 22150 | 210 |
| 431 | 20240319 | 130700 | 4402262000 | 22150 | 22150 | 22150 | 22150 | 24 |
| 432 | 20240319 | 130600 | 4401730400 | 22150 | 22100 | 22150 | 22100 | 377 |
| 433 | 20240319 | 130500 | 4393398000 | 22100 | 22100 | 22100 | 22100 | 1543 |
| 434 | 20240319 | 130400 | 4359297700 | 22100 | 22100 | 22100 | 22100 | 119 |
| 435 | 20240319 | 130300 | 4356667800 | 22150 | 22150 | 22150 | 22150 | 26 |
| 436 | 20240319 | 130200 | 4356091900 | 22150 | 22150 | 22150 | 22150 | 44 |
| 437 | 20240319 | 130100 | 4355117300 | 22150 | 22150 | 22150 | 22150 | 73 |
| 438 | 20240319 | 130000 | 4353500350 | 22100 | 22150 | 22150 | 22100 | 4 |
| 439 | 20240319 | 125900 | 4353411850 | 22150 | 22150 | 22150 | 22150 | 60 |
| 440 | 20240319 | 125800 | 4352082850 | 22150 | 22150 | 22150 | 22100 | 161 |
| 441 | 20240319 | 125700 | 4348516950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 442 | 20240319 | 125600 | 4348516950 | 22150 | 22150 | 22150 | 22100 | 347 |
| 443 | 20240319 | 125500 | 4340845900 | 22100 | 22150 | 22150 | 22100 | 11 |
| 444 | 20240319 | 125400 | 4340602300 | 22150 | 22200 | 22200 | 22150 | 976 |
| 445 | 20240319 | 125300 | 4318983850 | 22200 | 22200 | 22200 | 22200 | 50 |
| 446 | 20240319 | 125200 | 4317873850 | 22200 | 22200 | 22200 | 22150 | 230 |
| 447 | 20240319 | 125100 | 4312768150 | 22200 | 22200 | 22200 | 22200 | 259 |
| 448 | 20240319 | 125000 | 4307018350 | 22200 | 22150 | 22200 | 22150 | 809 |
| 449 | 20240319 | 124900 | 4289073300 | 22150 | 22150 | 22200 | 22150 | 104 |
| 450 | 20240319 | 124800 | 4286769650 | 22200 | 22200 | 22200 | 22100 | 260 |
| 451 | 20240319 | 124700 | 4281023450 | 22200 | 22150 | 22200 | 22150 | 431 |
| 452 | 20240319 | 124600 | 4271459500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 453 | 20240319 | 124500 | 4271459500 | 22150 | 22150 | 22150 | 22150 | 101 |
| 454 | 20240319 | 124400 | 4269222350 | 22150 | 22150 | 22150 | 22150 | 162 |
| 455 | 20240319 | 124300 | 4265634050 | 22100 | 22150 | 22150 | 22100 | 41 |
| 456 | 20240319 | 124200 | 4264727900 | 22100 | 22100 | 22150 | 22100 | 124 |
| 457 | 20240319 | 124100 | 4261987450 | 22150 | 22050 | 22150 | 22050 | 192 |
| 458 | 20240319 | 124000 | 4257747600 | 22100 | 22100 | 22100 | 22100 | 100 |
| 459 | 20240319 | 123900 | 4255537600 | 22100 | 22100 | 22100 | 22100 | 5 |
| 460 | 20240319 | 123800 | 4255427100 | 22100 | 22100 | 22150 | 22100 | 3594 |
| 461 | 20240319 | 123700 | 4175999650 | 22150 | 22200 | 22200 | 22100 | 732 |
| 462 | 20240319 | 123600 | 4159819450 | 22150 | 22150 | 22200 | 22150 | 156 |
| 463 | 20240319 | 123500 | 4156363900 | 22200 | 22150 | 22200 | 22150 | 2027 |
| 464 | 20240319 | 123400 | 4111465700 | 22200 | 22150 | 22200 | 22150 | 341 |
| 465 | 20240319 | 123300 | 4103912450 | 22100 | 22200 | 22200 | 22100 | 3905 |
| 466 | 20240319 | 123200 | 4017459800 | 22200 | 22200 | 22200 | 22150 | 10 |
| 467 | 20240319 | 123100 | 4017238200 | 22150 | 22200 | 22200 | 22150 | 263 |
| 468 | 20240319 | 123000 | 4011399850 | 22200 | 22200 | 22200 | 22200 | 20 |
| 469 | 20240319 | 122900 | 4010955850 | 22200 | 22200 | 22200 | 22200 | 55 |
| 470 | 20240319 | 122800 | 4009734850 | 22200 | 22200 | 22200 | 22200 | 100 |
| 471 | 20240319 | 122700 | 4007514850 | 22200 | 22200 | 22200 | 22200 | 44 |
| 472 | 20240319 | 122600 | 4006538050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 473 | 20240319 | 122500 | 4006538050 | 22200 | 22200 | 22200 | 22200 | 1 |
| 474 | 20240319 | 122400 | 4006515850 | 22150 | 22150 | 22150 | 22150 | 10 |
| 475 | 20240319 | 122300 | 4006294350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 476 | 20240319 | 122200 | 4006294350 | 22200 | 22200 | 22250 | 22150 | 17 |
| 477 | 20240319 | 122100 | 4005917050 | 22150 | 22200 | 22250 | 22150 | 8 |
| 478 | 20240319 | 122000 | 4005739550 | 22150 | 22250 | 22250 | 22150 | 805 |
| 479 | 20240319 | 121900 | 3987908500 | 22200 | 22200 | 22250 | 22200 | 1187 |
| 480 | 20240319 | 121800 | 3961557050 | 22200 | 22200 | 22250 | 22200 | 1298 |
| 481 | 20240319 | 121700 | 3932741400 | 22200 | 22200 | 22200 | 22150 | 1173 |
| 482 | 20240319 | 121600 | 3906751650 | 22200 | 22250 | 22250 | 22200 | 4798 |
| 483 | 20240319 | 121500 | 3800191100 | 22300 | 22250 | 22300 | 22250 | 314 |
| 484 | 20240319 | 121400 | 3793204550 | 22300 | 22300 | 22300 | 22300 | 100 |
| 485 | 20240319 | 121300 | 3790974550 | 22300 | 22250 | 22300 | 22250 | 161 |
| 486 | 20240319 | 121200 | 3787387750 | 22300 | 22300 | 22300 | 22200 | 12 |
| 487 | 20240319 | 121100 | 3787120450 | 22250 | 22300 | 22300 | 22250 | 2553 |
| 488 | 20240319 | 121000 | 3730316150 | 22300 | 22300 | 22300 | 22300 | 5 |
| 489 | 20240319 | 120900 | 3730204650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 490 | 20240319 | 120800 | 3730204650 | 22300 | 22300 | 22300 | 22300 | 694 |
| 491 | 20240319 | 120700 | 3714728450 | 22300 | 22200 | 22300 | 22200 | 723 |
| 492 | 20240319 | 120600 | 3698641750 | 22250 | 22200 | 22250 | 22200 | 2 |
| 493 | 20240319 | 120500 | 3698597300 | 22200 | 22200 | 22200 | 22200 | 50 |
| 494 | 20240319 | 120400 | 3697487300 | 22250 | 22200 | 22250 | 22200 | 453 |
| 495 | 20240319 | 120300 | 3687430650 | 22250 | 22250 | 22250 | 22250 | 4 |
| 496 | 20240319 | 120200 | 3687341650 | 22250 | 22150 | 22250 | 22150 | 294 |
| 497 | 20240319 | 120100 | 3680823450 | 22200 | 22200 | 22200 | 22200 | 902 |
| 498 | 20240319 | 120000 | 3660799050 | 22150 | 22150 | 22200 | 22150 | 25 |
| 499 | 20240319 | 115900 | 3660245250 | 22150 | 22150 | 22150 | 22150 | 212 |
| 500 | 20240319 | 115800 | 3655549450 | 22200 | 22150 | 22200 | 22150 | 621 |
| 501 | 20240319 | 115700 | 3641793250 | 22150 | 22150 | 22150 | 22150 | 23 |
| 502 | 20240319 | 115600 | 3641283800 | 22150 | 22200 | 22200 | 22150 | 547 |
| 503 | 20240319 | 115500 | 3629160650 | 22150 | 22150 | 22200 | 22150 | 628 |
| 504 | 20240319 | 115400 | 3615245450 | 22150 | 22200 | 22200 | 22150 | 39 |
| 505 | 20240319 | 115300 | 3614381000 | 22150 | 22200 | 22200 | 22150 | 3023 |
| 506 | 20240319 | 115200 | 3547295400 | 22250 | 22250 | 22250 | 22250 | 5 |
| 507 | 20240319 | 115100 | 3547184150 | 22250 | 22250 | 22250 | 22250 | 298 |
| 508 | 20240319 | 115000 | 3540553650 | 22200 | 22200 | 22250 | 22200 | 675 |
| 509 | 20240319 | 114900 | 3525563650 | 22250 | 22250 | 22250 | 22200 | 110 |
| 510 | 20240319 | 114800 | 3523117650 | 22250 | 22300 | 22300 | 22250 | 89 |
| 511 | 20240319 | 114700 | 3521137350 | 22250 | 22300 | 22300 | 22250 | 105 |
| 512 | 20240319 | 114600 | 3518800850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 513 | 20240319 | 114500 | 3518800850 | 22250 | 22300 | 22300 | 22250 | 1015 |
| 514 | 20240319 | 114400 | 3496216900 | 22300 | 22300 | 22300 | 22300 | 1 |
| 515 | 20240319 | 114300 | 3496194600 | 22300 | 22300 | 22300 | 22300 | 12 |
| 516 | 20240319 | 114200 | 3495927000 | 22300 | 22300 | 22300 | 22300 | 5 |
| 517 | 20240319 | 114100 | 3495815500 | 22350 | 22350 | 22350 | 22300 | 32 |
| 518 | 20240319 | 114000 | 3495101800 | 22250 | 22300 | 22350 | 22250 | 3278 |
| 519 | 20240319 | 113900 | 3422153650 | 22350 | 22300 | 22350 | 22300 | 506 |
| 520 | 20240319 | 113800 | 3410868650 | 22300 | 22250 | 22300 | 22250 | 447 |
| 521 | 20240319 | 113700 | 3400900600 | 22300 | 22350 | 22350 | 22300 | 1349 |
| 522 | 20240319 | 113600 | 3370815100 | 22350 | 22300 | 22350 | 22300 | 531 |
| 523 | 20240319 | 113500 | 3358956800 | 22300 | 22300 | 22300 | 22300 | 10 |
| 524 | 20240319 | 113400 | 3358733800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 525 | 20240319 | 113300 | 3358733800 | 22300 | 22300 | 22300 | 22300 | 77 |
| 526 | 20240319 | 113200 | 3357016700 | 22300 | 22300 | 22300 | 22300 | 979 |
| 527 | 20240319 | 113100 | 3335185000 | 22300 | 22250 | 22300 | 22250 | 51 |
| 528 | 20240319 | 113000 | 3334047950 | 22300 | 22250 | 22300 | 22250 | 15 |
| 529 | 20240319 | 112900 | 3333713700 | 22250 | 22250 | 22250 | 22250 | 35 |
| 530 | 20240319 | 112800 | 3332934950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 531 | 20240319 | 112700 | 3332934950 | 22250 | 22250 | 22250 | 22250 | 1000 |
| 532 | 20240319 | 112600 | 3310684950 | 22250 | 22200 | 22250 | 22200 | 1585 |
| 533 | 20240319 | 112500 | 3275418750 | 22250 | 22200 | 22250 | 22200 | 49 |
| 534 | 20240319 | 112400 | 3274330900 | 22150 | 22200 | 22200 | 22150 | 452 |
| 535 | 20240319 | 112300 | 3264298750 | 22200 | 22200 | 22200 | 22200 | 566 |
| 536 | 20240319 | 112200 | 3251733550 | 22200 | 22200 | 22200 | 22200 | 116 |
| 537 | 20240319 | 112100 | 3249158350 | 22200 | 22250 | 22250 | 22200 | 125 |
| 538 | 20240319 | 112000 | 3246378300 | 22250 | 22250 | 22250 | 22250 | 5 |
| 539 | 20240319 | 111900 | 3246267050 | 22250 | 22200 | 22250 | 22200 | 624 |
| 540 | 20240319 | 111800 | 3232409650 | 22150 | 22200 | 22200 | 22150 | 215 |
| 541 | 20240319 | 111700 | 3227644400 | 22200 | 22250 | 22250 | 22200 | 2044 |
| 542 | 20240319 | 111600 | 3182266250 | 22250 | 22250 | 22250 | 22200 | 57 |
| 543 | 20240319 | 111500 | 3181000550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 544 | 20240319 | 111400 | 3181000550 | 22250 | 22250 | 22250 | 22250 | 52 |
| 545 | 20240319 | 111300 | 3179843550 | 22200 | 22200 | 22200 | 22200 | 85 |
| 546 | 20240319 | 111200 | 3177956550 | 22250 | 22250 | 22250 | 22250 | 82 |
| 547 | 20240319 | 111100 | 3176132050 | 22250 | 22250 | 22250 | 22200 | 562 |
| 548 | 20240319 | 111000 | 3163627600 | 22300 | 22300 | 22300 | 22300 | 100 |
| 549 | 20240319 | 110900 | 3161397600 | 22300 | 22300 | 22350 | 22250 | 1197 |
| 550 | 20240319 | 110800 | 3134705900 | 22300 | 22250 | 22300 | 22250 | 816 |
| 551 | 20240319 | 110700 | 3116545500 | 22250 | 22300 | 22300 | 22250 | 277 |
| 552 | 20240319 | 110600 | 3110381500 | 22300 | 22200 | 22300 | 22200 | 329 |
| 553 | 20240319 | 110500 | 3103061300 | 22250 | 22250 | 22250 | 22250 | 55 |
| 554 | 20240319 | 110400 | 3101837550 | 22250 | 22200 | 22250 | 22200 | 211 |
| 555 | 20240319 | 110300 | 3097143050 | 22250 | 22250 | 22250 | 22250 | 52 |
| 556 | 20240319 | 110200 | 3095986050 | 22250 | 22250 | 22250 | 22250 | 24 |
| 557 | 20240319 | 110100 | 3095452050 | 22200 | 22250 | 22250 | 22200 | 356 |
| 558 | 20240319 | 110000 | 3087541150 | 22250 | 22250 | 22250 | 22250 | 770 |
| 559 | 20240319 | 105900 | 3070408650 | 22250 | 22250 | 22250 | 22250 | 718 |
| 560 | 20240319 | 105800 | 3054433150 | 22250 | 22300 | 22300 | 22250 | 105 |
| 561 | 20240319 | 105700 | 3052096150 | 22300 | 22300 | 22300 | 22300 | 403 |
| 562 | 20240319 | 105600 | 3043109250 | 22300 | 22300 | 22300 | 22300 | 212 |
| 563 | 20240319 | 105500 | 3038381650 | 22300 | 22300 | 22300 | 22300 | 150 |
| 564 | 20240319 | 105400 | 3035036650 | 22300 | 22300 | 22300 | 22300 | 130 |
| 565 | 20240319 | 105300 | 3032137650 | 22300 | 22300 | 22300 | 22300 | 123 |
| 566 | 20240319 | 105200 | 3029394750 | 22300 | 22300 | 22300 | 22300 | 546 |
| 567 | 20240319 | 105100 | 3017218950 | 22300 | 22300 | 22300 | 22300 | 327 |
| 568 | 20240319 | 105000 | 3009926850 | 22300 | 22400 | 22400 | 22300 | 2080 |
| 569 | 20240319 | 104900 | 2963531900 | 22350 | 22350 | 22400 | 22350 | 2029 |
| 570 | 20240319 | 104800 | 2918183500 | 22350 | 22350 | 22350 | 22300 | 161 |
| 571 | 20240319 | 104700 | 2914586650 | 22350 | 22250 | 22350 | 22250 | 839 |
| 572 | 20240319 | 104600 | 2895865900 | 22300 | 22300 | 22300 | 22300 | 826 |
| 573 | 20240319 | 104500 | 2877446100 | 22300 | 22300 | 22300 | 22300 | 76 |
| 574 | 20240319 | 104400 | 2875751300 | 22250 | 22250 | 22250 | 22250 | 31 |
| 575 | 20240319 | 104300 | 2875061550 | 22250 | 22250 | 22250 | 22250 | 331 |
| 576 | 20240319 | 104200 | 2867696800 | 22250 | 22250 | 22300 | 22250 | 3370 |
| 577 | 20240319 | 104100 | 2792653800 | 22250 | 22250 | 22250 | 22200 | 123 |
| 578 | 20240319 | 104000 | 2789922800 | 22250 | 22250 | 22250 | 22250 | 3 |
| 579 | 20240319 | 103900 | 2789856050 | 22150 | 22200 | 22200 | 22150 | 123 |
| 580 | 20240319 | 103800 | 2787130300 | 22200 | 22200 | 22200 | 22200 | 891 |
| 581 | 20240319 | 103700 | 2767350100 | 22200 | 22200 | 22200 | 22200 | 127 |
| 582 | 20240319 | 103600 | 2764530700 | 22200 | 22150 | 22200 | 22150 | 513 |
| 583 | 20240319 | 103500 | 2753165150 | 22150 | 22200 | 22200 | 22150 | 2369 |
| 584 | 20240319 | 103400 | 2700689300 | 22200 | 22150 | 22200 | 22150 | 118 |
| 585 | 20240319 | 103300 | 2698073100 | 22150 | 22200 | 22200 | 22150 | 562 |
| 586 | 20240319 | 103200 | 2685613900 | 22150 | 22200 | 22200 | 22150 | 201 |
| 587 | 20240319 | 103100 | 2681161700 | 22200 | 22150 | 22200 | 22150 | 93 |
| 588 | 20240319 | 103000 | 2679100450 | 22200 | 22200 | 22200 | 22200 | 42 |
| 589 | 20240319 | 102900 | 2678168050 | 22200 | 22200 | 22200 | 22200 | 20 |
| 590 | 20240319 | 102800 | 2677724050 | 22200 | 22200 | 22200 | 22200 | 72 |
| 591 | 20240319 | 102700 | 2676125650 | 22150 | 22150 | 22200 | 22150 | 87 |
| 592 | 20240319 | 102600 | 2674197400 | 22200 | 22150 | 22200 | 22150 | 391 |
| 593 | 20240319 | 102500 | 2665531750 | 22150 | 22150 | 22200 | 22150 | 517 |
| 594 | 20240319 | 102400 | 2654073200 | 22200 | 22150 | 22200 | 22150 | 184 |
| 595 | 20240319 | 102300 | 2649995850 | 22150 | 22150 | 22150 | 22150 | 11 |
| 596 | 20240319 | 102200 | 2649752200 | 22150 | 22150 | 22150 | 22150 | 185 |
| 597 | 20240319 | 102100 | 2645654450 | 22150 | 22200 | 22200 | 22150 | 26 |
| 598 | 20240319 | 102000 | 2645077350 | 22200 | 22150 | 22200 | 22150 | 304 |
| 599 | 20240319 | 101900 | 2638341250 | 22150 | 22200 | 22200 | 22150 | 365 |
| 600 | 20240319 | 101800 | 2630255800 | 22200 | 22200 | 22200 | 22200 | 284 |
| 601 | 20240319 | 101700 | 2623951000 | 22200 | 22200 | 22200 | 22200 | 32 |
| 602 | 20240319 | 101600 | 2623240600 | 22200 | 22250 | 22250 | 22150 | 2103 |
| 603 | 20240319 | 101500 | 2576603750 | 22250 | 22250 | 22250 | 22250 | 2 |
| 604 | 20240319 | 101400 | 2576559250 | 22200 | 22200 | 22200 | 22200 | 24 |
| 605 | 20240319 | 101300 | 2576026450 | 22200 | 22250 | 22250 | 22200 | 1696 |
| 606 | 20240319 | 101200 | 2538292100 | 22200 | 22200 | 22250 | 22200 | 311 |
| 607 | 20240319 | 101100 | 2531387600 | 22200 | 22250 | 22250 | 22200 | 40 |
| 608 | 20240319 | 101000 | 2530497650 | 22250 | 22250 | 22250 | 22250 | 221 |
| 609 | 20240319 | 100900 | 2525580400 | 22250 | 22250 | 22250 | 22200 | 117 |
| 610 | 20240319 | 100800 | 2522980150 | 22250 | 22200 | 22250 | 22200 | 97 |
| 611 | 20240319 | 100700 | 2520822750 | 22200 | 22250 | 22250 | 22200 | 141 |
| 612 | 20240319 | 100600 | 2517688000 | 22200 | 22250 | 22300 | 22200 | 798 |
| 613 | 20240319 | 100500 | 2499933000 | 22250 | 22200 | 22250 | 22200 | 3021 |
| 614 | 20240319 | 100400 | 2432753100 | 22200 | 22200 | 22200 | 22150 | 242 |
| 615 | 20240319 | 100300 | 2427383100 | 22200 | 22250 | 22250 | 22200 | 2902 |
| 616 | 20240319 | 100200 | 2362933250 | 22250 | 22250 | 22250 | 22250 | 996 |
| 617 | 20240319 | 100100 | 2340772250 | 22250 | 22200 | 22250 | 22200 | 917 |
| 618 | 20240319 | 100000 | 2320414800 | 22200 | 22150 | 22200 | 22150 | 250 |
| 619 | 20240319 | 095900 | 2314873650 | 22150 | 22100 | 22150 | 22100 | 1226 |
| 620 | 20240319 | 095800 | 2287752850 | 22100 | 22050 | 22100 | 22050 | 236 |
| 621 | 20240319 | 095700 | 2282538050 | 22050 | 22050 | 22100 | 22050 | 608 |
| 622 | 20240319 | 095600 | 2269130750 | 22050 | 22050 | 22050 | 22050 | 109 |
| 623 | 20240319 | 095500 | 2266727300 | 22050 | 22000 | 22050 | 21950 | 147 |
| 624 | 20240319 | 095400 | 2263488400 | 21950 | 22050 | 22050 | 21950 | 82 |
| 625 | 20240319 | 095300 | 2261688000 | 22050 | 22050 | 22050 | 22050 | 31 |
| 626 | 20240319 | 095200 | 2261004450 | 22050 | 22050 | 22050 | 22050 | 37 |
| 627 | 20240319 | 095100 | 2260188600 | 22050 | 22050 | 22050 | 22050 | 93 |
| 628 | 20240319 | 095000 | 2258137950 | 22050 | 21950 | 22050 | 21950 | 11 |
| 629 | 20240319 | 094900 | 2257896400 | 21950 | 21950 | 22000 | 21950 | 327 |
| 630 | 20240319 | 094800 | 2250717100 | 21950 | 22050 | 22050 | 21950 | 293 |
| 631 | 20240319 | 094700 | 2244274850 | 22050 | 22050 | 22050 | 22050 | 72 |
| 632 | 20240319 | 094600 | 2242687250 | 22000 | 22000 | 22000 | 22000 | 169 |
| 633 | 20240319 | 094500 | 2238969250 | 22050 | 22050 | 22050 | 22050 | 2 |
| 634 | 20240319 | 094400 | 2238925150 | 22000 | 21950 | 22000 | 21950 | 121 |
| 635 | 20240319 | 094300 | 2236263950 | 21950 | 22000 | 22050 | 21950 | 598 |
| 636 | 20240319 | 094200 | 2223107800 | 22000 | 22000 | 22000 | 22000 | 14 |
| 637 | 20240319 | 094100 | 2222799800 | 22000 | 22000 | 22050 | 22000 | 44 |
| 638 | 20240319 | 094000 | 2221831300 | 22050 | 21950 | 22050 | 21950 | 196 |
| 639 | 20240319 | 093900 | 2217524200 | 21950 | 22000 | 22000 | 21950 | 121 |
| 640 | 20240319 | 093800 | 2214864200 | 21950 | 21950 | 21950 | 21950 | 11 |
| 641 | 20240319 | 093700 | 2214622750 | 21950 | 21950 | 22000 | 21950 | 390 |
| 642 | 20240319 | 093600 | 2206061250 | 22000 | 21950 | 22000 | 21950 | 225 |
| 643 | 20240319 | 093500 | 2201113600 | 22000 | 22000 | 22000 | 21950 | 34 |
| 644 | 20240319 | 093400 | 2200366750 | 21950 | 21950 | 22000 | 21950 | 56 |
| 645 | 20240319 | 093300 | 2199135050 | 21950 | 22000 | 22000 | 21950 | 323 |
| 646 | 20240319 | 093200 | 2192029800 | 21950 | 21950 | 22000 | 21950 | 19 |
| 647 | 20240319 | 093100 | 2191612700 | 21900 | 21900 | 21950 | 21900 | 194 |
| 648 | 20240319 | 093000 | 2187362950 | 21900 | 21900 | 21950 | 21900 | 8 |
| 649 | 20240319 | 092900 | 2187187650 | 21950 | 21900 | 21950 | 21900 | 823 |
| 650 | 20240319 | 092800 | 2169124250 | 21950 | 21900 | 21950 | 21900 | 162 |
| 651 | 20240319 | 092700 | 2165573750 | 21950 | 21950 | 21950 | 21900 | 3345 |
| 652 | 20240319 | 092600 | 2092151350 | 21950 | 21850 | 21950 | 21800 | 5528 |
| 653 | 20240319 | 092500 | 1970817300 | 21900 | 21900 | 21900 | 21800 | 3588 |
| 654 | 20240319 | 092400 | 1892269650 | 21850 | 21800 | 21950 | 21800 | 590 |
| 655 | 20240319 | 092300 | 1879403500 | 21800 | 21850 | 21900 | 21800 | 1889 |
| 656 | 20240319 | 092200 | 1838080550 | 21900 | 21950 | 21950 | 21850 | 166 |
| 657 | 20240319 | 092100 | 1834445100 | 21950 | 21950 | 22000 | 21800 | 41021 |
| 658 | 20240319 | 092000 | 939690050 | 22000 | 22000 | 22000 | 21900 | 622 |
| 659 | 20240319 | 091900 | 926031400 | 21950 | 21950 | 22000 | 21950 | 377 |
| 660 | 20240319 | 091800 | 917755250 | 21950 | 22000 | 22000 | 21900 | 82 |
| 661 | 20240319 | 091700 | 915956250 | 21900 | 21950 | 22000 | 21850 | 2917 |
| 662 | 20240319 | 091600 | 852027300 | 21900 | 21900 | 21950 | 21900 | 1146 |
| 663 | 20240319 | 091500 | 826890600 | 21900 | 21950 | 21950 | 21900 | 627 |
| 664 | 20240319 | 091400 | 813158350 | 21900 | 21900 | 21950 | 21850 | 344 |
| 665 | 20240319 | 091300 | 805624100 | 21900 | 21900 | 21950 | 21850 | 1382 |
| 666 | 20240319 | 091200 | 775363550 | 21900 | 21950 | 21950 | 21900 | 212 |
| 667 | 20240319 | 091100 | 770719950 | 21950 | 21900 | 21950 | 21900 | 105 |
| 668 | 20240319 | 091000 | 768416700 | 21900 | 21850 | 21950 | 21850 | 2489 |
| 669 | 20240319 | 090900 | 713979000 | 21850 | 22000 | 22000 | 21850 | 1221 |
| 670 | 20240319 | 090800 | 687260500 | 22000 | 21900 | 22000 | 21850 | 1966 |
| 671 | 20240319 | 090700 | 644202950 | 21900 | 21950 | 21950 | 21900 | 2328 |
| 672 | 20240319 | 090600 | 593210450 | 21950 | 22050 | 22050 | 21950 | 3966 |
| 673 | 20240319 | 090500 | 506023650 | 22050 | 22000 | 22050 | 22000 | 1553 |
| 674 | 20240319 | 090400 | 471825000 | 22050 | 22000 | 22100 | 22000 | 90 |
| 675 | 20240319 | 090300 | 469841300 | 22050 | 21900 | 22050 | 21900 | 5218 |
| 676 | 20240319 | 090200 | 355100350 | 21900 | 22000 | 22000 | 21850 | 4142 |
| 677 | 20240319 | 090100 | 264251400 | 21950 | 22050 | 22050 | 21950 | 3020 |
| 678 | 20240319 | 090000 | 197917750 | 22000 | 22050 | 22100 | 21850 | 8997 |