36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 201300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 3 | 20240308 | 201200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240308 | 201100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240308 | 201000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240308 | 200900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240308 | 200800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240308 | 200700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240308 | 200600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240308 | 200500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240308 | 200400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240308 | 200300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240308 | 200200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240308 | 200100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240308 | 200000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240308 | 195900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240308 | 195800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240308 | 195700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240308 | 195600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240308 | 195500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240308 | 195400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240308 | 195300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240308 | 195200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240308 | 195100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240308 | 195000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240308 | 194900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240308 | 194800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240308 | 194700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240308 | 194600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240308 | 194500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240308 | 194400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240308 | 194300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 33 | 20240308 | 194200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240308 | 194100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240308 | 194000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240308 | 193900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240308 | 193800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240308 | 193700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240308 | 193600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240308 | 193500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240308 | 193400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240308 | 193300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240308 | 193200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240308 | 193100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240308 | 193000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240308 | 192900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240308 | 192800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240308 | 192700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240308 | 192600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240308 | 192500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240308 | 192400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240308 | 192300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240308 | 192200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240308 | 192100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240308 | 192000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240308 | 191900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240308 | 191800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240308 | 191700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240308 | 191600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240308 | 191500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240308 | 191400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240308 | 191300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 63 | 20240308 | 191200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240308 | 191100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240308 | 191000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240308 | 190900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240308 | 190800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240308 | 190700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240308 | 190600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240308 | 190500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240308 | 190400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240308 | 190300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240308 | 190200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240308 | 190100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240308 | 190000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240308 | 185900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240308 | 185800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240308 | 185700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240308 | 185600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240308 | 185500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240308 | 185400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240308 | 185300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240308 | 185200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240308 | 185100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240308 | 185000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240308 | 184900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240308 | 184800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240308 | 184700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240308 | 184600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240308 | 184500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240308 | 184400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240308 | 184300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 93 | 20240308 | 184200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240308 | 184100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240308 | 184000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240308 | 183900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240308 | 183800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240308 | 183700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240308 | 183600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240308 | 183500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240308 | 183400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240308 | 183300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240308 | 183200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240308 | 183100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240308 | 183000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240308 | 182900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240308 | 182800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240308 | 182700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240308 | 182600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240308 | 182500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240308 | 182400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240308 | 182300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240308 | 182200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240308 | 182100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240308 | 182000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240308 | 181900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240308 | 181800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240308 | 181700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240308 | 181600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240308 | 181500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240308 | 181400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240308 | 181300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 123 | 20240308 | 181200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240308 | 181100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240308 | 181000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240308 | 180900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240308 | 180800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240308 | 180700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240308 | 180600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240308 | 180500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240308 | 180400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240308 | 180300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240308 | 180200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240308 | 180100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240308 | 180000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240308 | 175900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240308 | 175800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240308 | 175700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240308 | 175600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240308 | 175500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240308 | 175400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240308 | 175300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240308 | 175200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240308 | 175100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240308 | 175000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240308 | 174900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240308 | 174800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240308 | 174700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240308 | 174600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240308 | 174500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240308 | 174400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240308 | 174300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 153 | 20240308 | 174200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240308 | 174100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240308 | 174000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240308 | 173900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240308 | 173800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240308 | 173700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240308 | 173600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240308 | 173500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240308 | 173400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240308 | 173300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240308 | 173200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240308 | 173100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240308 | 173000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240308 | 172900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240308 | 172800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240308 | 172700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240308 | 172600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240308 | 172500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240308 | 172400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240308 | 172300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240308 | 172200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240308 | 172100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240308 | 172000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240308 | 171900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240308 | 171800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240308 | 171700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240308 | 171600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240308 | 171500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240308 | 171400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240308 | 171300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 183 | 20240308 | 171200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240308 | 171100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240308 | 171000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240308 | 170900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240308 | 170800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240308 | 170700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240308 | 170600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240308 | 170500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240308 | 170400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240308 | 170300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240308 | 170200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240308 | 170100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240308 | 170000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240308 | 165900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240308 | 165800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240308 | 165700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240308 | 165600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240308 | 165500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240308 | 165400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240308 | 165300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240308 | 165200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240308 | 165100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240308 | 165000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240308 | 164900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240308 | 164800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240308 | 164700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240308 | 164600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240308 | 164500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240308 | 164400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240308 | 164300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 213 | 20240308 | 164200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240308 | 164100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240308 | 164000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240308 | 163900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240308 | 163800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240308 | 163700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240308 | 163600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240308 | 163500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240308 | 163400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240308 | 163300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240308 | 163200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240308 | 163100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240308 | 163000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240308 | 162900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240308 | 162800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240308 | 162700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240308 | 162600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240308 | 162500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240308 | 162400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240308 | 162300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240308 | 162200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20240308 | 162100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240308 | 162000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240308 | 161900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240308 | 161800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20240308 | 161700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20240308 | 161600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20240308 | 161500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20240308 | 161400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20240308 | 161300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 243 | 20240308 | 161200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20240308 | 161100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20240308 | 161000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20240308 | 160900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20240308 | 160800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20240308 | 160700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20240308 | 160600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20240308 | 160500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20240308 | 160400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20240308 | 160300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20240308 | 160200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20240308 | 160100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20240308 | 160000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20240308 | 155900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20240308 | 155800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20240308 | 155700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20240308 | 155600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20240308 | 155500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20240308 | 155400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20240308 | 155300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20240308 | 155200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20240308 | 155100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20240308 | 155000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20240308 | 154900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20240308 | 154800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20240308 | 154700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20240308 | 154600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20240308 | 154500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20240308 | 154400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20240308 | 154300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 273 | 20240308 | 154200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20240308 | 154100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20240308 | 154000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20240308 | 153900 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20240308 | 153800 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20240308 | 153700 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20240308 | 153600 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20240308 | 153500 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20240308 | 153400 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20240308 | 153300 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20240308 | 153200 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20240308 | 153100 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 285 | 20240308 | 153000 | 13186483600 | 22850 | 22850 | 22850 | 22850 | 4254 |
| 286 | 20240308 | 152900 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20240308 | 152800 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20240308 | 152700 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 289 | 20240308 | 152600 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 290 | 20240308 | 152500 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 291 | 20240308 | 152400 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 292 | 20240308 | 152300 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 293 | 20240308 | 152200 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 294 | 20240308 | 152100 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 295 | 20240308 | 152000 | 13089279700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 296 | 20240308 | 151900 | 13089279700 | 22900 | 22900 | 22900 | 22850 | 2175 |
| 297 | 20240308 | 151800 | 13039541250 | 22850 | 22900 | 22900 | 22850 | 1519 |
| 298 | 20240308 | 151700 | 13004819600 | 22900 | 22900 | 22900 | 22850 | 1182 |
| 299 | 20240308 | 151600 | 12977757000 | 22900 | 22900 | 22900 | 22850 | 654 |
| 300 | 20240308 | 151500 | 12962795950 | 22850 | 22900 | 22900 | 22850 | 795 |
| 301 | 20240308 | 151400 | 12944604350 | 22900 | 22900 | 22900 | 22800 | 1396 |
| 302 | 20240308 | 151300 | 12912728200 | 22900 | 22850 | 22900 | 22800 | 467 |
| 303 | 20240308 | 151200 | 12902056400 | 22850 | 22900 | 22900 | 22800 | 1250 |
| 304 | 20240308 | 151100 | 12873452400 | 22850 | 22800 | 22900 | 22800 | 426 |
| 305 | 20240308 | 151000 | 12863714500 | 22900 | 22850 | 22900 | 22800 | 1675 |
| 306 | 20240308 | 150900 | 12825360750 | 22900 | 22900 | 22900 | 22850 | 2481 |
| 307 | 20240308 | 150800 | 12768576500 | 22900 | 22950 | 22950 | 22800 | 276 |
| 308 | 20240308 | 150700 | 12762244600 | 22950 | 22900 | 22950 | 22750 | 2456 |
| 309 | 20240308 | 150600 | 12706011250 | 22900 | 22900 | 22900 | 22800 | 865 |
| 310 | 20240308 | 150500 | 12686236050 | 22900 | 22900 | 22900 | 22850 | 631 |
| 311 | 20240308 | 150400 | 12671793450 | 22900 | 22900 | 22900 | 22850 | 850 |
| 312 | 20240308 | 150300 | 12652348400 | 22900 | 22900 | 22950 | 22850 | 1403 |
| 313 | 20240308 | 150200 | 12620221150 | 22900 | 22850 | 22900 | 22850 | 652 |
| 314 | 20240308 | 150100 | 12605301350 | 22850 | 22850 | 22900 | 22850 | 788 |
| 315 | 20240308 | 150000 | 12587271650 | 22850 | 22850 | 22900 | 22850 | 1033 |
| 316 | 20240308 | 145900 | 12563642150 | 22900 | 22850 | 22900 | 22850 | 496 |
| 317 | 20240308 | 145800 | 12552298000 | 22900 | 22900 | 22950 | 22850 | 1829 |
| 318 | 20240308 | 145700 | 12510377950 | 22900 | 22850 | 22900 | 22800 | 693 |
| 319 | 20240308 | 145600 | 12494527200 | 22850 | 22700 | 22850 | 22700 | 404 |
| 320 | 20240308 | 145500 | 12485306600 | 22850 | 22900 | 22900 | 22800 | 2127 |
| 321 | 20240308 | 145400 | 12436757600 | 22900 | 22850 | 22900 | 22850 | 1707 |
| 322 | 20240308 | 145300 | 12397681200 | 22850 | 22850 | 22900 | 22800 | 883 |
| 323 | 20240308 | 145200 | 12377499250 | 22900 | 22750 | 22900 | 22750 | 1985 |
| 324 | 20240308 | 145100 | 12332203450 | 22800 | 22750 | 22800 | 22700 | 3407 |
| 325 | 20240308 | 145000 | 12254690850 | 22650 | 22700 | 22750 | 22650 | 362 |
| 326 | 20240308 | 144900 | 12246466400 | 22700 | 22700 | 22750 | 22500 | 1478 |
| 327 | 20240308 | 144800 | 12212969000 | 22750 | 22750 | 22750 | 22650 | 830 |
| 328 | 20240308 | 144700 | 12194096300 | 22750 | 22700 | 22750 | 22650 | 530 |
| 329 | 20240308 | 144600 | 12182046100 | 22700 | 22700 | 22750 | 22700 | 868 |
| 330 | 20240308 | 144500 | 12162336250 | 22700 | 22650 | 22700 | 22650 | 1818 |
| 331 | 20240308 | 144400 | 12121074450 | 22650 | 22650 | 22650 | 22500 | 2712 |
| 332 | 20240308 | 144300 | 12059826400 | 22650 | 22550 | 22650 | 22550 | 901 |
| 333 | 20240308 | 144200 | 12039451700 | 22600 | 22550 | 22600 | 22550 | 1324 |
| 334 | 20240308 | 144100 | 12009540850 | 22600 | 22500 | 22600 | 22450 | 2717 |
| 335 | 20240308 | 144000 | 11948356850 | 22500 | 22500 | 22550 | 22500 | 1656 |
| 336 | 20240308 | 143900 | 11911091650 | 22500 | 22400 | 22500 | 22400 | 3492 |
| 337 | 20240308 | 143800 | 11832658900 | 22400 | 22350 | 22450 | 22350 | 707 |
| 338 | 20240308 | 143700 | 11816827950 | 22350 | 22350 | 22350 | 22350 | 355 |
| 339 | 20240308 | 143600 | 11808893700 | 22350 | 22350 | 22350 | 22300 | 1138 |
| 340 | 20240308 | 143500 | 11783476900 | 22350 | 22300 | 22350 | 22300 | 238 |
| 341 | 20240308 | 143400 | 11778162600 | 22350 | 22300 | 22350 | 22250 | 351 |
| 342 | 20240308 | 143300 | 11770336750 | 22300 | 22250 | 22300 | 22250 | 298 |
| 343 | 20240308 | 143200 | 11763696650 | 22250 | 22450 | 22450 | 22150 | 14628 |
| 344 | 20240308 | 143100 | 11438064100 | 22450 | 22450 | 22450 | 22400 | 769 |
| 345 | 20240308 | 143000 | 11420827900 | 22450 | 22400 | 22450 | 22400 | 859 |
| 346 | 20240308 | 142900 | 11401555000 | 22400 | 22400 | 22400 | 22400 | 83 |
| 347 | 20240308 | 142800 | 11399695800 | 22400 | 22450 | 22450 | 22400 | 618 |
| 348 | 20240308 | 142700 | 11385827350 | 22450 | 22450 | 22450 | 22450 | 478 |
| 349 | 20240308 | 142600 | 11375096250 | 22450 | 22500 | 22500 | 22450 | 1522 |
| 350 | 20240308 | 142500 | 11340886350 | 22500 | 22550 | 22600 | 22500 | 634 |
| 351 | 20240308 | 142400 | 11326599650 | 22600 | 22550 | 22600 | 22550 | 141 |
| 352 | 20240308 | 142300 | 11323417450 | 22550 | 22550 | 22600 | 22500 | 1877 |
| 353 | 20240308 | 142200 | 11281036000 | 22600 | 22600 | 22650 | 22600 | 527 |
| 354 | 20240308 | 142100 | 11269110700 | 22600 | 22600 | 22600 | 22600 | 42 |
| 355 | 20240308 | 142000 | 11268161500 | 22600 | 22500 | 22600 | 22500 | 276 |
| 356 | 20240308 | 141900 | 11261936700 | 22550 | 22500 | 22550 | 22500 | 354 |
| 357 | 20240308 | 141800 | 11253955550 | 22500 | 22500 | 22500 | 22450 | 201 |
| 358 | 20240308 | 141700 | 11249436050 | 22500 | 22450 | 22500 | 22450 | 313 |
| 359 | 20240308 | 141600 | 11242398700 | 22450 | 22500 | 22550 | 22450 | 2217 |
| 360 | 20240308 | 141500 | 11192517650 | 22500 | 22500 | 22550 | 22500 | 512 |
| 361 | 20240308 | 141400 | 11180980600 | 22450 | 22450 | 22500 | 22450 | 409 |
| 362 | 20240308 | 141300 | 11171781500 | 22450 | 22450 | 22450 | 22450 | 107 |
| 363 | 20240308 | 141200 | 11169379350 | 22400 | 22400 | 22450 | 22400 | 1042 |
| 364 | 20240308 | 141100 | 11146022400 | 22450 | 22450 | 22450 | 22450 | 511 |
| 365 | 20240308 | 141000 | 11134550450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 366 | 20240308 | 140900 | 11134550450 | 22450 | 22450 | 22450 | 22450 | 354 |
| 367 | 20240308 | 140800 | 11126603150 | 22450 | 22450 | 22500 | 22450 | 373 |
| 368 | 20240308 | 140700 | 11118228300 | 22500 | 22500 | 22550 | 22450 | 659 |
| 369 | 20240308 | 140600 | 11103400900 | 22500 | 22450 | 22500 | 22400 | 334 |
| 370 | 20240308 | 140500 | 11095903500 | 22450 | 22450 | 22450 | 22400 | 255 |
| 371 | 20240308 | 140400 | 11090181700 | 22400 | 22500 | 22500 | 22400 | 1318 |
| 372 | 20240308 | 140300 | 11060621350 | 22450 | 22500 | 22600 | 22450 | 433 |
| 373 | 20240308 | 140200 | 11050879700 | 22500 | 22550 | 22550 | 22500 | 3029 |
| 374 | 20240308 | 140100 | 10982707150 | 22550 | 22550 | 22600 | 22550 | 573 |
| 375 | 20240308 | 140000 | 10969769950 | 22600 | 22650 | 22650 | 22600 | 294 |
| 376 | 20240308 | 135900 | 10963124750 | 22600 | 22600 | 22600 | 22550 | 626 |
| 377 | 20240308 | 135800 | 10948991600 | 22600 | 22650 | 22650 | 22600 | 1032 |
| 378 | 20240308 | 135700 | 10925630500 | 22650 | 22650 | 22650 | 22650 | 146 |
| 379 | 20240308 | 135600 | 10922323600 | 22600 | 22650 | 22650 | 22600 | 384 |
| 380 | 20240308 | 135500 | 10913628600 | 22600 | 22650 | 22650 | 22600 | 181 |
| 381 | 20240308 | 135400 | 10909536450 | 22650 | 22600 | 22650 | 22550 | 498 |
| 382 | 20240308 | 135300 | 10898263200 | 22550 | 22600 | 22600 | 22550 | 988 |
| 383 | 20240308 | 135200 | 10875964450 | 22550 | 22600 | 22600 | 22550 | 127 |
| 384 | 20240308 | 135100 | 10873099850 | 22550 | 22550 | 22600 | 22550 | 268 |
| 385 | 20240308 | 135000 | 10867055450 | 22500 | 22550 | 22550 | 22500 | 2909 |
| 386 | 20240308 | 134900 | 10801586950 | 22500 | 22600 | 22600 | 22350 | 7724 |
| 387 | 20240308 | 134800 | 10628183850 | 22650 | 22600 | 22700 | 22550 | 347 |
| 388 | 20240308 | 134700 | 10620340900 | 22500 | 22600 | 22600 | 22500 | 4242 |
| 389 | 20240308 | 134600 | 10524791500 | 22700 | 22650 | 22700 | 22600 | 938 |
| 390 | 20240308 | 134500 | 10503551150 | 22700 | 22700 | 22700 | 22600 | 442 |
| 391 | 20240308 | 134400 | 10493527750 | 22600 | 22700 | 22700 | 22600 | 531 |
| 392 | 20240308 | 134300 | 10481522750 | 22700 | 22600 | 22700 | 22550 | 909 |
| 393 | 20240308 | 134200 | 10460948300 | 22600 | 22700 | 22750 | 22600 | 1585 |
| 394 | 20240308 | 134100 | 10425066450 | 22700 | 22700 | 22700 | 22700 | 403 |
| 395 | 20240308 | 134000 | 10415918350 | 22700 | 22700 | 22700 | 22650 | 642 |
| 396 | 20240308 | 133900 | 10401350850 | 22650 | 22650 | 22700 | 22600 | 715 |
| 397 | 20240308 | 133800 | 10385153600 | 22600 | 22600 | 22700 | 22600 | 3119 |
| 398 | 20240308 | 133700 | 10314664100 | 22600 | 22700 | 22850 | 22600 | 2095 |
| 399 | 20240308 | 133600 | 10267138500 | 22700 | 22700 | 22800 | 22700 | 172 |
| 400 | 20240308 | 133500 | 10263223600 | 22650 | 22800 | 22850 | 22650 | 2903 |
| 401 | 20240308 | 133400 | 10197212400 | 22800 | 22950 | 22950 | 22800 | 589 |
| 402 | 20240308 | 133300 | 10183725650 | 22850 | 22900 | 22950 | 22850 | 531 |
| 403 | 20240308 | 133200 | 10171579650 | 22900 | 22850 | 22900 | 22850 | 468 |
| 404 | 20240308 | 133100 | 10160873950 | 22850 | 22900 | 22900 | 22850 | 815 |
| 405 | 20240308 | 133000 | 10142222550 | 22900 | 23000 | 23000 | 22900 | 648 |
| 406 | 20240308 | 132900 | 10127331100 | 23000 | 23000 | 23100 | 23000 | 736 |
| 407 | 20240308 | 132800 | 10110368300 | 23000 | 23050 | 23050 | 22950 | 527 |
| 408 | 20240308 | 132700 | 10098247800 | 23050 | 23050 | 23100 | 22950 | 1742 |
| 409 | 20240308 | 132600 | 10058042100 | 23050 | 22950 | 23100 | 22850 | 4378 |
| 410 | 20240308 | 132500 | 9957477750 | 22950 | 22850 | 22950 | 22800 | 2413 |
| 411 | 20240308 | 132400 | 9902382000 | 22800 | 22850 | 23000 | 22800 | 1553 |
| 412 | 20240308 | 132300 | 9866809300 | 22900 | 22950 | 22950 | 22800 | 2700 |
| 413 | 20240308 | 132200 | 9805083250 | 22950 | 22950 | 22950 | 22900 | 1113 |
| 414 | 20240308 | 132100 | 9779554100 | 22950 | 23000 | 23050 | 22950 | 1746 |
| 415 | 20240308 | 132000 | 9739399700 | 22950 | 23000 | 23000 | 22950 | 1353 |
| 416 | 20240308 | 131900 | 9708301300 | 23050 | 23100 | 23100 | 23050 | 500 |
| 417 | 20240308 | 131800 | 9696760000 | 23050 | 23050 | 23150 | 23050 | 608 |
| 418 | 20240308 | 131700 | 9682729400 | 23100 | 23000 | 23100 | 23000 | 1157 |
| 419 | 20240308 | 131600 | 9656107250 | 22950 | 23050 | 23050 | 22950 | 4690 |
| 420 | 20240308 | 131500 | 9548226050 | 23000 | 23100 | 23150 | 23000 | 1156 |
| 421 | 20240308 | 131400 | 9521568250 | 23050 | 23100 | 23100 | 23050 | 1658 |
| 422 | 20240308 | 131300 | 9483271150 | 23150 | 23200 | 23200 | 23150 | 2712 |
| 423 | 20240308 | 131200 | 9420436400 | 23200 | 23250 | 23250 | 23150 | 662 |
| 424 | 20240308 | 131100 | 9405071450 | 23200 | 23150 | 23250 | 23150 | 417 |
| 425 | 20240308 | 131000 | 9395380100 | 23150 | 23250 | 23250 | 23150 | 318 |
| 426 | 20240308 | 130900 | 9388017050 | 23250 | 23200 | 23250 | 23150 | 989 |
| 427 | 20240308 | 130800 | 9365036350 | 23200 | 23200 | 23250 | 23200 | 283 |
| 428 | 20240308 | 130700 | 9358469450 | 23200 | 23250 | 23250 | 23200 | 64 |
| 429 | 20240308 | 130600 | 9356984350 | 23250 | 23200 | 23250 | 23150 | 533 |
| 430 | 20240308 | 130500 | 9344595950 | 23150 | 23050 | 23200 | 23050 | 2007 |
| 431 | 20240308 | 130400 | 9298142050 | 23050 | 23100 | 23100 | 23000 | 941 |
| 432 | 20240308 | 130300 | 9276457200 | 23050 | 23100 | 23150 | 23050 | 938 |
| 433 | 20240308 | 130200 | 9254797550 | 23100 | 23200 | 23200 | 23100 | 1014 |
| 434 | 20240308 | 130100 | 9231347650 | 23200 | 23200 | 23300 | 23150 | 1870 |
| 435 | 20240308 | 130000 | 9187966300 | 23200 | 23350 | 23350 | 23200 | 2769 |
| 436 | 20240308 | 125900 | 9123566900 | 23250 | 23350 | 23400 | 23250 | 2343 |
| 437 | 20240308 | 125800 | 9068832700 | 23400 | 23450 | 23450 | 23350 | 1207 |
| 438 | 20240308 | 125700 | 9040537750 | 23400 | 23300 | 23450 | 23250 | 4617 |
| 439 | 20240308 | 125600 | 8932664500 | 23250 | 23300 | 23350 | 23250 | 1151 |
| 440 | 20240308 | 125500 | 8905842550 | 23250 | 23350 | 23400 | 23200 | 7816 |
| 441 | 20240308 | 125400 | 8723731900 | 23350 | 23350 | 23400 | 23300 | 1124 |
| 442 | 20240308 | 125300 | 8697486450 | 23350 | 23350 | 23350 | 23300 | 2303 |
| 443 | 20240308 | 125200 | 8643794400 | 23350 | 23350 | 23450 | 23300 | 6489 |
| 444 | 20240308 | 125100 | 8492278600 | 23350 | 23450 | 23550 | 23350 | 7614 |
| 445 | 20240308 | 125000 | 8313633500 | 23500 | 23350 | 23500 | 23300 | 17648 |
| 446 | 20240308 | 124900 | 7900553850 | 23350 | 23200 | 23350 | 23200 | 9342 |
| 447 | 20240308 | 124800 | 7683041750 | 23200 | 23150 | 23200 | 23100 | 13586 |
| 448 | 20240308 | 124700 | 7368016150 | 23100 | 23100 | 23150 | 23100 | 978 |
| 449 | 20240308 | 124600 | 7345390750 | 23100 | 23100 | 23150 | 23050 | 2492 |
| 450 | 20240308 | 124500 | 7287826000 | 23100 | 23100 | 23100 | 23050 | 2633 |
| 451 | 20240308 | 124400 | 7227009350 | 23100 | 23000 | 23100 | 23000 | 1612 |
| 452 | 20240308 | 124300 | 7189855550 | 23000 | 23050 | 23100 | 22950 | 2058 |
| 453 | 20240308 | 124200 | 7142474900 | 23050 | 23000 | 23050 | 22950 | 13506 |
| 454 | 20240308 | 124100 | 6831769500 | 23000 | 22850 | 23000 | 22850 | 9372 |
| 455 | 20240308 | 124000 | 6616874600 | 22900 | 22800 | 22900 | 22750 | 7634 |
| 456 | 20240308 | 123900 | 6442462200 | 22800 | 22800 | 22800 | 22750 | 592 |
| 457 | 20240308 | 123800 | 6428966050 | 22750 | 22800 | 22800 | 22750 | 1722 |
| 458 | 20240308 | 123700 | 6389707100 | 22800 | 22800 | 22800 | 22750 | 1262 |
| 459 | 20240308 | 123600 | 6360934650 | 22800 | 22800 | 22800 | 22750 | 1097 |
| 460 | 20240308 | 123500 | 6335924050 | 22750 | 22750 | 22750 | 22750 | 663 |
| 461 | 20240308 | 123400 | 6320840800 | 22750 | 22750 | 22750 | 22700 | 402 |
| 462 | 20240308 | 123300 | 6311700400 | 22750 | 22750 | 22750 | 22700 | 744 |
| 463 | 20240308 | 123200 | 6294776250 | 22750 | 22750 | 22750 | 22700 | 89 |
| 464 | 20240308 | 123100 | 6292751600 | 22750 | 22750 | 22800 | 22750 | 199 |
| 465 | 20240308 | 123000 | 6288218500 | 22750 | 22750 | 22750 | 22750 | 33 |
| 466 | 20240308 | 122900 | 6287467750 | 22750 | 22750 | 22800 | 22700 | 384 |
| 467 | 20240308 | 122800 | 6278728600 | 22750 | 22750 | 22800 | 22700 | 949 |
| 468 | 20240308 | 122700 | 6257119800 | 22750 | 22750 | 22800 | 22750 | 2114 |
| 469 | 20240308 | 122600 | 6209023800 | 22750 | 22700 | 22750 | 22700 | 1381 |
| 470 | 20240308 | 122500 | 6177654100 | 22700 | 22700 | 22700 | 22700 | 33 |
| 471 | 20240308 | 122400 | 6176905000 | 22700 | 22700 | 22700 | 22700 | 28 |
| 472 | 20240308 | 122300 | 6176269400 | 22700 | 22700 | 22700 | 22600 | 223 |
| 473 | 20240308 | 122200 | 6171207600 | 22650 | 22650 | 22650 | 22600 | 539 |
| 474 | 20240308 | 122100 | 6159012900 | 22650 | 22650 | 22650 | 22650 | 94 |
| 475 | 20240308 | 122000 | 6156883800 | 22650 | 22650 | 22650 | 22650 | 447 |
| 476 | 20240308 | 121900 | 6146759250 | 22600 | 22600 | 22600 | 22600 | 50 |
| 477 | 20240308 | 121800 | 6145629250 | 22600 | 22700 | 22700 | 22600 | 1145 |
| 478 | 20240308 | 121700 | 6119706750 | 22700 | 22600 | 22700 | 22600 | 1176 |
| 479 | 20240308 | 121600 | 6093017600 | 22650 | 22700 | 22700 | 22650 | 392 |
| 480 | 20240308 | 121500 | 6084138300 | 22700 | 22600 | 22700 | 22600 | 693 |
| 481 | 20240308 | 121400 | 6068462200 | 22600 | 22650 | 22650 | 22600 | 1056 |
| 482 | 20240308 | 121300 | 6044594550 | 22650 | 22600 | 22650 | 22600 | 520 |
| 483 | 20240308 | 121200 | 6032827450 | 22600 | 22650 | 22650 | 22600 | 215 |
| 484 | 20240308 | 121100 | 6027958400 | 22650 | 22600 | 22700 | 22600 | 1118 |
| 485 | 20240308 | 121000 | 6002597100 | 22600 | 22600 | 22650 | 22600 | 903 |
| 486 | 20240308 | 120900 | 5982174300 | 22600 | 22600 | 22600 | 22600 | 555 |
| 487 | 20240308 | 120800 | 5969631300 | 22600 | 22550 | 22600 | 22550 | 662 |
| 488 | 20240308 | 120700 | 5954686100 | 22550 | 22650 | 22650 | 22550 | 2414 |
| 489 | 20240308 | 120600 | 5900125050 | 22650 | 22600 | 22650 | 22600 | 91 |
| 490 | 20240308 | 120500 | 5898065050 | 22650 | 22600 | 22650 | 22600 | 503 |
| 491 | 20240308 | 120400 | 5886678700 | 22600 | 22650 | 22650 | 22600 | 29 |
| 492 | 20240308 | 120300 | 5886023200 | 22700 | 22700 | 22700 | 22650 | 1005 |
| 493 | 20240308 | 120200 | 5863234700 | 22700 | 22650 | 22700 | 22650 | 386 |
| 494 | 20240308 | 120100 | 5854476800 | 22650 | 22650 | 22650 | 22650 | 27 |
| 495 | 20240308 | 120000 | 5853865250 | 22650 | 22600 | 22650 | 22600 | 591 |
| 496 | 20240308 | 115900 | 5840493350 | 22600 | 22650 | 22700 | 22600 | 1228 |
| 497 | 20240308 | 115800 | 5812632550 | 22700 | 22650 | 22700 | 22650 | 46 |
| 498 | 20240308 | 115700 | 5811588900 | 22650 | 22650 | 22700 | 22650 | 323 |
| 499 | 20240308 | 115600 | 5804257900 | 22650 | 22600 | 22650 | 22600 | 1758 |
| 500 | 20240308 | 115500 | 5764464850 | 22600 | 22550 | 22600 | 22550 | 408 |
| 501 | 20240308 | 115400 | 5755252200 | 22600 | 22600 | 22600 | 22600 | 306 |
| 502 | 20240308 | 115300 | 5748336600 | 22600 | 22600 | 22600 | 22600 | 236 |
| 503 | 20240308 | 115200 | 5743003000 | 22600 | 22550 | 22600 | 22550 | 393 |
| 504 | 20240308 | 115100 | 5734122700 | 22550 | 22650 | 22650 | 22550 | 514 |
| 505 | 20240308 | 115000 | 5722496150 | 22600 | 22600 | 22650 | 22600 | 380 |
| 506 | 20240308 | 114900 | 5713898100 | 22650 | 22650 | 22650 | 22650 | 304 |
| 507 | 20240308 | 114800 | 5707012500 | 22650 | 22650 | 22650 | 22650 | 100 |
| 508 | 20240308 | 114700 | 5704747500 | 22650 | 22650 | 22650 | 22650 | 321 |
| 509 | 20240308 | 114600 | 5697476850 | 22600 | 22700 | 22700 | 22600 | 2416 |
| 510 | 20240308 | 114500 | 5642807350 | 22650 | 22700 | 22700 | 22650 | 297 |
| 511 | 20240308 | 114400 | 5636065850 | 22700 | 22700 | 22700 | 22700 | 120 |
| 512 | 20240308 | 114300 | 5633341850 | 22700 | 22700 | 22700 | 22700 | 318 |
| 513 | 20240308 | 114200 | 5626123250 | 22700 | 22700 | 22700 | 22700 | 816 |
| 514 | 20240308 | 114100 | 5607600050 | 22700 | 22700 | 22750 | 22700 | 616 |
| 515 | 20240308 | 114000 | 5593601850 | 22700 | 22700 | 22700 | 22700 | 137 |
| 516 | 20240308 | 113900 | 5590491950 | 22700 | 22700 | 22750 | 22700 | 424 |
| 517 | 20240308 | 113800 | 5580866900 | 22650 | 22700 | 22750 | 22650 | 1088 |
| 518 | 20240308 | 113700 | 5556164200 | 22650 | 22650 | 22650 | 22650 | 68 |
| 519 | 20240308 | 113600 | 5554624000 | 22650 | 22650 | 22700 | 22650 | 876 |
| 520 | 20240308 | 113500 | 5534759650 | 22650 | 22700 | 22750 | 22650 | 296 |
| 521 | 20240308 | 113400 | 5528041550 | 22750 | 22700 | 22750 | 22700 | 334 |
| 522 | 20240308 | 113300 | 5520444200 | 22700 | 22750 | 22800 | 22700 | 702 |
| 523 | 20240308 | 113200 | 5504458850 | 22750 | 22700 | 22800 | 22700 | 381 |
| 524 | 20240308 | 113100 | 5495778500 | 22700 | 22750 | 22750 | 22700 | 1005 |
| 525 | 20240308 | 113000 | 5472959050 | 22700 | 22700 | 22750 | 22700 | 311 |
| 526 | 20240308 | 112900 | 5465884300 | 22700 | 22700 | 22700 | 22700 | 257 |
| 527 | 20240308 | 112800 | 5460050400 | 22700 | 22750 | 22750 | 22700 | 771 |
| 528 | 20240308 | 112700 | 5442510350 | 22800 | 22800 | 22850 | 22750 | 990 |
| 529 | 20240308 | 112600 | 5419960600 | 22800 | 22800 | 22800 | 22750 | 1722 |
| 530 | 20240308 | 112500 | 5380708500 | 22750 | 22800 | 22800 | 22750 | 467 |
| 531 | 20240308 | 112400 | 5370069200 | 22750 | 22750 | 22800 | 22750 | 323 |
| 532 | 20240308 | 112300 | 5362712400 | 22750 | 22750 | 22800 | 22750 | 458 |
| 533 | 20240308 | 112200 | 5352277900 | 22750 | 22750 | 22800 | 22750 | 343 |
| 534 | 20240308 | 112100 | 5344466350 | 22750 | 22800 | 22800 | 22750 | 1285 |
| 535 | 20240308 | 112000 | 5315227000 | 22750 | 22750 | 22800 | 22700 | 2603 |
| 536 | 20240308 | 111900 | 5256009500 | 22750 | 22700 | 22750 | 22700 | 407 |
| 537 | 20240308 | 111800 | 5246750500 | 22700 | 22700 | 22750 | 22700 | 598 |
| 538 | 20240308 | 111700 | 5233169050 | 22700 | 22700 | 22750 | 22700 | 1569 |
| 539 | 20240308 | 111600 | 5197529100 | 22700 | 22700 | 22750 | 22700 | 595 |
| 540 | 20240308 | 111500 | 5184020100 | 22700 | 22750 | 22750 | 22700 | 2971 |
| 541 | 20240308 | 111400 | 5116439450 | 22750 | 22550 | 22750 | 22550 | 6566 |
| 542 | 20240308 | 111300 | 4967516600 | 22500 | 22550 | 22550 | 22500 | 154 |
| 543 | 20240308 | 111200 | 4964048900 | 22550 | 22500 | 22600 | 22500 | 811 |
| 544 | 20240308 | 111100 | 4945758300 | 22500 | 22550 | 22550 | 22500 | 2494 |
| 545 | 20240308 | 111000 | 4889551600 | 22650 | 22650 | 22650 | 22600 | 1211 |
| 546 | 20240308 | 110900 | 4862129200 | 22650 | 22650 | 22650 | 22650 | 505 |
| 547 | 20240308 | 110800 | 4850690950 | 22650 | 22650 | 22650 | 22550 | 671 |
| 548 | 20240308 | 110700 | 4835493100 | 22650 | 22650 | 22650 | 22550 | 1215 |
| 549 | 20240308 | 110600 | 4808012450 | 22600 | 22600 | 22650 | 22600 | 306 |
| 550 | 20240308 | 110500 | 4801095850 | 22650 | 22650 | 22650 | 22650 | 398 |
| 551 | 20240308 | 110400 | 4792081150 | 22650 | 22650 | 22650 | 22650 | 968 |
| 552 | 20240308 | 110300 | 4770155950 | 22650 | 22600 | 22650 | 22600 | 667 |
| 553 | 20240308 | 110200 | 4755051400 | 22650 | 22550 | 22650 | 22550 | 598 |
| 554 | 20240308 | 110100 | 4741534750 | 22650 | 22500 | 22650 | 22500 | 4816 |
| 555 | 20240308 | 110000 | 4632595150 | 22500 | 22500 | 22500 | 22500 | 24 |
| 556 | 20240308 | 105900 | 4632055150 | 22500 | 22550 | 22600 | 22500 | 2187 |
| 557 | 20240308 | 105800 | 4582829650 | 22600 | 22550 | 22600 | 22550 | 103 |
| 558 | 20240308 | 105700 | 4580506950 | 22550 | 22600 | 22650 | 22500 | 638 |
| 559 | 20240308 | 105600 | 4566116400 | 22600 | 22600 | 22600 | 22550 | 763 |
| 560 | 20240308 | 105500 | 4548882100 | 22600 | 22600 | 22600 | 22600 | 160 |
| 561 | 20240308 | 105400 | 4545266100 | 22600 | 22600 | 22600 | 22600 | 332 |
| 562 | 20240308 | 105300 | 4537762900 | 22600 | 22600 | 22600 | 22550 | 489 |
| 563 | 20240308 | 105200 | 4526720200 | 22550 | 22650 | 22700 | 22550 | 383 |
| 564 | 20240308 | 105100 | 4518057200 | 22700 | 22600 | 22700 | 22600 | 1951 |
| 565 | 20240308 | 105000 | 4473840750 | 22600 | 22600 | 22600 | 22550 | 76 |
| 566 | 20240308 | 104900 | 4472125100 | 22600 | 22700 | 22700 | 22600 | 800 |
| 567 | 20240308 | 104800 | 4454016650 | 22650 | 22700 | 22700 | 22650 | 508 |
| 568 | 20240308 | 104700 | 4442489850 | 22700 | 22700 | 22700 | 22700 | 807 |
| 569 | 20240308 | 104600 | 4424170950 | 22700 | 22700 | 22750 | 22700 | 4497 |
| 570 | 20240308 | 104500 | 4321986200 | 22700 | 22700 | 22700 | 22650 | 1210 |
| 571 | 20240308 | 104400 | 4294524300 | 22700 | 22700 | 22750 | 22700 | 832 |
| 572 | 20240308 | 104300 | 4275636850 | 22700 | 22650 | 22750 | 22650 | 4781 |
| 573 | 20240308 | 104200 | 4167140100 | 22650 | 22650 | 22750 | 22600 | 7151 |
| 574 | 20240308 | 104100 | 4004987250 | 22650 | 22500 | 22650 | 22500 | 4092 |
| 575 | 20240308 | 104000 | 3912507050 | 22500 | 22500 | 22550 | 22500 | 1235 |
| 576 | 20240308 | 103900 | 3884661150 | 22500 | 22550 | 22550 | 22500 | 567 |
| 577 | 20240308 | 103800 | 3871898150 | 22550 | 22550 | 22550 | 22550 | 1651 |
| 578 | 20240308 | 103700 | 3834668100 | 22550 | 22550 | 22550 | 22500 | 565 |
| 579 | 20240308 | 103600 | 3821927850 | 22500 | 22500 | 22500 | 22500 | 400 |
| 580 | 20240308 | 103500 | 3812927850 | 22500 | 22500 | 22500 | 22500 | 115 |
| 581 | 20240308 | 103400 | 3810340350 | 22500 | 22550 | 22550 | 22500 | 333 |
| 582 | 20240308 | 103300 | 3802836250 | 22550 | 22500 | 22550 | 22450 | 757 |
| 583 | 20240308 | 103200 | 3785798400 | 22500 | 22500 | 22500 | 22500 | 359 |
| 584 | 20240308 | 103100 | 3777720900 | 22500 | 22500 | 22500 | 22500 | 714 |
| 585 | 20240308 | 103000 | 3761655900 | 22500 | 22450 | 22500 | 22450 | 1046 |
| 586 | 20240308 | 102900 | 3738142200 | 22500 | 22450 | 22500 | 22450 | 326 |
| 587 | 20240308 | 102800 | 3730807300 | 22500 | 22500 | 22500 | 22450 | 1081 |
| 588 | 20240308 | 102700 | 3706514850 | 22450 | 22500 | 22500 | 22450 | 357 |
| 589 | 20240308 | 102600 | 3698482400 | 22500 | 22450 | 22500 | 22400 | 420 |
| 590 | 20240308 | 102500 | 3689048300 | 22450 | 22400 | 22450 | 22400 | 280 |
| 591 | 20240308 | 102400 | 3682765700 | 22450 | 22400 | 22450 | 22400 | 567 |
| 592 | 20240308 | 102300 | 3670054100 | 22400 | 22400 | 22400 | 22400 | 824 |
| 593 | 20240308 | 102200 | 3651596500 | 22450 | 22500 | 22500 | 22400 | 1729 |
| 594 | 20240308 | 102100 | 3612844550 | 22450 | 22500 | 22500 | 22450 | 969 |
| 595 | 20240308 | 102000 | 3591067750 | 22500 | 22600 | 22600 | 22450 | 3115 |
| 596 | 20240308 | 101900 | 3520860900 | 22600 | 22450 | 22600 | 22450 | 4579 |
| 597 | 20240308 | 101800 | 3417756700 | 22450 | 22500 | 22500 | 22450 | 438 |
| 598 | 20240308 | 101700 | 3407922700 | 22500 | 22550 | 22550 | 22500 | 548 |
| 599 | 20240308 | 101600 | 3395577600 | 22500 | 22550 | 22550 | 22500 | 1055 |
| 600 | 20240308 | 101500 | 3371836450 | 22550 | 22550 | 22550 | 22500 | 1917 |
| 601 | 20240308 | 101400 | 3328622800 | 22550 | 22500 | 22600 | 22500 | 2348 |
| 602 | 20240308 | 101300 | 3275662100 | 22500 | 22450 | 22550 | 22450 | 3046 |
| 603 | 20240308 | 101200 | 3207077950 | 22450 | 22450 | 22450 | 22450 | 934 |
| 604 | 20240308 | 101100 | 3186109650 | 22450 | 22450 | 22450 | 22450 | 341 |
| 605 | 20240308 | 101000 | 3178454200 | 22400 | 22450 | 22450 | 22400 | 54 |
| 606 | 20240308 | 100900 | 3177243250 | 22450 | 22400 | 22450 | 22400 | 415 |
| 607 | 20240308 | 100800 | 3167932200 | 22400 | 22500 | 22500 | 22400 | 923 |
| 608 | 20240308 | 100700 | 3147205300 | 22400 | 22500 | 22500 | 22400 | 73 |
| 609 | 20240308 | 100600 | 3145567700 | 22400 | 22450 | 22500 | 22400 | 3440 |
| 610 | 20240308 | 100500 | 3068261200 | 22450 | 22550 | 22550 | 22450 | 2459 |
| 611 | 20240308 | 100400 | 3012819200 | 22500 | 22400 | 22500 | 22350 | 2967 |
| 612 | 20240308 | 100300 | 2946280800 | 22400 | 22400 | 22450 | 22400 | 1240 |
| 613 | 20240308 | 100200 | 2918504750 | 22400 | 22550 | 22550 | 22400 | 3092 |
| 614 | 20240308 | 100100 | 2849062650 | 22550 | 22450 | 22550 | 22450 | 4942 |
| 615 | 20240308 | 100000 | 2737788550 | 22450 | 22300 | 22450 | 22300 | 4604 |
| 616 | 20240308 | 095900 | 2634604950 | 22300 | 22350 | 22400 | 22300 | 2234 |
| 617 | 20240308 | 095800 | 2584755200 | 22350 | 22200 | 22350 | 22200 | 1612 |
| 618 | 20240308 | 095700 | 2548770150 | 22200 | 22300 | 22350 | 22200 | 5209 |
| 619 | 20240308 | 095600 | 2432788600 | 22300 | 22250 | 22300 | 22250 | 1564 |
| 620 | 20240308 | 095500 | 2397924500 | 22250 | 22200 | 22250 | 22200 | 2070 |
| 621 | 20240308 | 095400 | 2351875300 | 22200 | 22200 | 22200 | 22200 | 626 |
| 622 | 20240308 | 095300 | 2337978100 | 22250 | 22150 | 22250 | 22150 | 2028 |
| 623 | 20240308 | 095200 | 2292958050 | 22150 | 22200 | 22200 | 22100 | 498 |
| 624 | 20240308 | 095100 | 2281929500 | 22200 | 22100 | 22200 | 22050 | 5482 |
| 625 | 20240308 | 095000 | 2160492200 | 22050 | 22050 | 22050 | 22050 | 1421 |
| 626 | 20240308 | 094900 | 2129159150 | 22050 | 22000 | 22050 | 22000 | 1444 |
| 627 | 20240308 | 094800 | 2097337350 | 21900 | 21900 | 22000 | 21900 | 952 |
| 628 | 20240308 | 094700 | 2076407300 | 21800 | 21900 | 21950 | 21800 | 328 |
| 629 | 20240308 | 094600 | 2069231700 | 21800 | 21900 | 21950 | 21750 | 1041 |
| 630 | 20240308 | 094500 | 2046568050 | 21950 | 21800 | 22000 | 21750 | 750 |
| 631 | 20240308 | 094400 | 2030233550 | 21800 | 21900 | 21900 | 21800 | 298 |
| 632 | 20240308 | 094300 | 2023722050 | 21850 | 21900 | 21950 | 21850 | 422 |
| 633 | 20240308 | 094200 | 2014465900 | 21800 | 21950 | 21950 | 21700 | 2883 |
| 634 | 20240308 | 094100 | 1951723300 | 21950 | 22000 | 22000 | 21850 | 1227 |
| 635 | 20240308 | 094000 | 1924853950 | 22000 | 21900 | 22000 | 21900 | 157 |
| 636 | 20240308 | 093900 | 1921415550 | 22000 | 21950 | 22000 | 21850 | 1179 |
| 637 | 20240308 | 093800 | 1895542200 | 21950 | 21900 | 22000 | 21900 | 1667 |
| 638 | 20240308 | 093700 | 1858943200 | 21900 | 21950 | 21950 | 21900 | 177 |
| 639 | 20240308 | 093600 | 1855066600 | 21950 | 21900 | 21950 | 21850 | 163 |
| 640 | 20240308 | 093500 | 1851496800 | 21850 | 21900 | 21900 | 21850 | 293 |
| 641 | 20240308 | 093400 | 1845094450 | 21900 | 22000 | 22000 | 21900 | 1139 |
| 642 | 20240308 | 093300 | 1820125150 | 21950 | 21950 | 21950 | 21950 | 100 |
| 643 | 20240308 | 093200 | 1817930150 | 21950 | 21950 | 22000 | 21950 | 954 |
| 644 | 20240308 | 093100 | 1796989750 | 21950 | 22000 | 22000 | 21950 | 189 |
| 645 | 20240308 | 093000 | 1792836150 | 22000 | 22050 | 22100 | 22000 | 543 |
| 646 | 20240308 | 092900 | 1780859950 | 22100 | 22150 | 22150 | 22100 | 2229 |
| 647 | 20240308 | 092800 | 1731525450 | 22150 | 22000 | 22150 | 22000 | 2422 |
| 648 | 20240308 | 092700 | 1678047850 | 22050 | 22000 | 22050 | 21950 | 811 |
| 649 | 20240308 | 092600 | 1660191400 | 22050 | 21950 | 22050 | 21900 | 1530 |
| 650 | 20240308 | 092500 | 1626493700 | 22000 | 21800 | 22000 | 21800 | 2488 |
| 651 | 20240308 | 092400 | 1571915550 | 21800 | 21800 | 21850 | 21650 | 874 |
| 652 | 20240308 | 092300 | 1552881300 | 21800 | 21600 | 21800 | 21550 | 3464 |
| 653 | 20240308 | 092200 | 1478087800 | 21600 | 21800 | 21800 | 21600 | 4544 |
| 654 | 20240308 | 092100 | 1379456800 | 21800 | 21800 | 21850 | 21800 | 827 |
| 655 | 20240308 | 092000 | 1361424300 | 21800 | 21800 | 21800 | 21750 | 3455 |
| 656 | 20240308 | 091900 | 1286114850 | 21850 | 21800 | 21850 | 21800 | 383 |
| 657 | 20240308 | 091800 | 1277760300 | 21800 | 21850 | 21850 | 21800 | 680 |
| 658 | 20240308 | 091700 | 1262920650 | 21900 | 21800 | 21900 | 21800 | 968 |
| 659 | 20240308 | 091600 | 1241767450 | 21800 | 21950 | 22100 | 21800 | 2223 |
| 660 | 20240308 | 091500 | 1193074850 | 21950 | 22100 | 22100 | 21950 | 4215 |
| 661 | 20240308 | 091400 | 1100281950 | 22050 | 22100 | 22100 | 22050 | 1390 |
| 662 | 20240308 | 091300 | 1069582400 | 22100 | 22150 | 22200 | 22100 | 984 |
| 663 | 20240308 | 091200 | 1047793250 | 22200 | 22200 | 22300 | 22200 | 1248 |
| 664 | 20240308 | 091100 | 1019976250 | 22300 | 22350 | 22350 | 22200 | 341 |
| 665 | 20240308 | 091000 | 1012395750 | 22150 | 22150 | 22400 | 21950 | 2984 |
| 666 | 20240308 | 090900 | 946094150 | 22150 | 22050 | 22150 | 21900 | 2505 |
| 667 | 20240308 | 090800 | 890971600 | 22050 | 22350 | 22350 | 22050 | 1948 |
| 668 | 20240308 | 090700 | 847803650 | 22350 | 22350 | 22350 | 22300 | 2143 |
| 669 | 20240308 | 090600 | 799910100 | 22350 | 22300 | 22350 | 22200 | 3110 |
| 670 | 20240308 | 090500 | 730651500 | 22300 | 22350 | 22350 | 22200 | 5496 |
| 671 | 20240308 | 090400 | 608027050 | 22300 | 22050 | 22350 | 22000 | 2181 |
| 672 | 20240308 | 090300 | 559624000 | 22050 | 22150 | 22150 | 21850 | 8161 |
| 673 | 20240308 | 090200 | 379743800 | 22150 | 22400 | 22450 | 22150 | 6103 |
| 674 | 20240308 | 090100 | 243541100 | 22450 | 22300 | 22450 | 22300 | 4889 |
| 675 | 20240308 | 090000 | 134094150 | 22300 | 22100 | 22350 | 22100 | 6029 |