36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 201300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 3 | 20240321 | 201200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240321 | 201100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240321 | 201000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240321 | 200900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240321 | 200800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240321 | 200700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240321 | 200600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240321 | 200500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240321 | 200400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240321 | 200300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240321 | 200200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240321 | 200100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240321 | 200000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240321 | 195900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240321 | 195800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240321 | 195700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240321 | 195600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240321 | 195500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240321 | 195400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240321 | 195300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240321 | 195200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240321 | 195100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240321 | 195000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240321 | 194900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240321 | 194800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240321 | 194700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240321 | 194600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240321 | 194500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240321 | 194400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240321 | 194300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 33 | 20240321 | 194200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240321 | 194100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240321 | 194000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240321 | 193900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240321 | 193800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240321 | 193700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240321 | 193600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240321 | 193500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240321 | 193400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240321 | 193300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240321 | 193200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240321 | 193100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240321 | 193000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240321 | 192900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240321 | 192800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240321 | 192700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240321 | 192600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240321 | 192500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240321 | 192400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240321 | 192300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240321 | 192200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240321 | 192100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240321 | 192000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240321 | 191900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240321 | 191800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240321 | 191700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240321 | 191600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240321 | 191500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240321 | 191400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240321 | 191300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 63 | 20240321 | 191200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240321 | 191100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240321 | 191000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240321 | 190900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240321 | 190800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240321 | 190700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240321 | 190600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240321 | 190500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240321 | 190400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240321 | 190300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240321 | 190200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240321 | 190100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240321 | 190000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240321 | 185900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240321 | 185800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240321 | 185700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240321 | 185600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240321 | 185500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240321 | 185400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240321 | 185300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240321 | 185200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240321 | 185100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240321 | 185000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240321 | 184900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240321 | 184800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240321 | 184700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240321 | 184600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240321 | 184500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240321 | 184400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240321 | 184300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 93 | 20240321 | 184200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240321 | 184100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240321 | 184000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240321 | 183900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240321 | 183800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240321 | 183700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240321 | 183600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240321 | 183500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240321 | 183400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240321 | 183300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240321 | 183200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240321 | 183100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240321 | 183000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240321 | 182900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240321 | 182800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240321 | 182700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240321 | 182600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240321 | 182500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240321 | 182400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240321 | 182300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240321 | 182200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240321 | 182100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240321 | 182000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240321 | 181900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240321 | 181800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240321 | 181700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240321 | 181600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240321 | 181500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240321 | 181400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240321 | 181300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 123 | 20240321 | 181200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240321 | 181100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240321 | 181000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240321 | 180900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240321 | 180800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240321 | 180700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240321 | 180600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240321 | 180500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240321 | 180400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240321 | 180300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240321 | 180200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240321 | 180100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240321 | 180000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240321 | 175900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240321 | 175800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240321 | 175700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240321 | 175600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240321 | 175500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240321 | 175400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240321 | 175300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240321 | 175200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240321 | 175100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240321 | 175000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240321 | 174900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240321 | 174800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240321 | 174700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240321 | 174600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240321 | 174500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240321 | 174400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240321 | 174300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 153 | 20240321 | 174200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240321 | 174100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240321 | 174000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240321 | 173900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240321 | 173800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240321 | 173700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240321 | 173600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240321 | 173500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240321 | 173400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240321 | 173300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240321 | 173200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240321 | 173100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240321 | 173000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240321 | 172900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240321 | 172800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240321 | 172700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240321 | 172600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240321 | 172500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240321 | 172400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240321 | 172300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240321 | 172200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240321 | 172100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240321 | 172000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240321 | 171900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240321 | 171800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240321 | 171700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240321 | 171600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240321 | 171500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240321 | 171400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240321 | 171300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 183 | 20240321 | 171200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240321 | 171100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240321 | 171000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240321 | 170900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240321 | 170800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240321 | 170700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240321 | 170600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240321 | 170500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240321 | 170400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240321 | 170300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240321 | 170200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240321 | 170100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240321 | 170000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240321 | 165900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240321 | 165800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240321 | 165700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240321 | 165600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240321 | 165500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240321 | 165400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240321 | 165300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240321 | 165200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240321 | 165100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240321 | 165000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240321 | 164900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240321 | 164800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240321 | 164700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240321 | 164600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240321 | 164500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240321 | 164400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240321 | 164300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 213 | 20240321 | 164200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240321 | 164100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240321 | 164000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240321 | 163900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240321 | 163800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240321 | 163700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240321 | 163600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240321 | 163500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240321 | 163400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240321 | 163300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240321 | 163200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240321 | 163100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240321 | 163000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240321 | 162900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240321 | 162800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240321 | 162700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240321 | 162600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240321 | 162500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240321 | 162400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240321 | 162300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240321 | 162200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240321 | 162100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240321 | 162000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240321 | 161900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240321 | 161800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240321 | 161700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240321 | 161600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240321 | 161500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240321 | 161400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240321 | 161300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 243 | 20240321 | 161200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240321 | 161100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240321 | 161000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240321 | 160900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240321 | 160800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240321 | 160700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240321 | 160600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240321 | 160500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240321 | 160400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240321 | 160300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240321 | 160200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240321 | 160100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240321 | 160000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240321 | 155900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240321 | 155800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240321 | 155700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240321 | 155600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240321 | 155500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240321 | 155400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240321 | 155300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240321 | 155200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240321 | 155100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240321 | 155000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240321 | 154900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240321 | 154800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240321 | 154700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240321 | 154600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240321 | 154500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240321 | 154400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240321 | 154300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 273 | 20240321 | 154200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240321 | 154100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240321 | 154000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240321 | 153900 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240321 | 153800 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240321 | 153700 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240321 | 153600 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240321 | 153500 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240321 | 153400 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240321 | 153300 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240321 | 153200 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240321 | 153100 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240321 | 153000 | 6425151250 | 21700 | 21700 | 21700 | 21700 | 3119 |
| 286 | 20240321 | 152900 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20240321 | 152800 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20240321 | 152700 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20240321 | 152600 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20240321 | 152500 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20240321 | 152400 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20240321 | 152300 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20240321 | 152200 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20240321 | 152100 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20240321 | 152000 | 6357468950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20240321 | 151900 | 6357468950 | 21750 | 21750 | 21750 | 21700 | 547 |
| 297 | 20240321 | 151800 | 6345593700 | 21700 | 21750 | 21750 | 21700 | 481 |
| 298 | 20240321 | 151700 | 6335141400 | 21750 | 21800 | 21800 | 21700 | 1172 |
| 299 | 20240321 | 151600 | 6309656050 | 21700 | 21750 | 21800 | 21700 | 94 |
| 300 | 20240321 | 151500 | 6307608750 | 21750 | 21700 | 21800 | 21700 | 1115 |
| 301 | 20240321 | 151400 | 6283377200 | 21750 | 21650 | 21750 | 21650 | 2143 |
| 302 | 20240321 | 151300 | 6236842900 | 21700 | 21650 | 21700 | 21650 | 202 |
| 303 | 20240321 | 151200 | 6232459750 | 21650 | 21650 | 21700 | 21650 | 1208 |
| 304 | 20240321 | 151100 | 6206303200 | 21650 | 21700 | 21700 | 21650 | 319 |
| 305 | 20240321 | 151000 | 6199382950 | 21700 | 21650 | 21750 | 21650 | 483 |
| 306 | 20240321 | 150900 | 6188903900 | 21650 | 21700 | 21750 | 21650 | 911 |
| 307 | 20240321 | 150800 | 6169165650 | 21750 | 21650 | 21750 | 21650 | 332 |
| 308 | 20240321 | 150700 | 6161960300 | 21700 | 21700 | 21700 | 21700 | 31 |
| 309 | 20240321 | 150600 | 6161287600 | 21700 | 21700 | 21700 | 21650 | 935 |
| 310 | 20240321 | 150500 | 6141002400 | 21700 | 21700 | 21700 | 21700 | 103 |
| 311 | 20240321 | 150400 | 6138767300 | 21700 | 21700 | 21700 | 21700 | 514 |
| 312 | 20240321 | 150300 | 6127613500 | 21700 | 21700 | 21700 | 21650 | 181 |
| 313 | 20240321 | 150200 | 6123693650 | 21700 | 21650 | 21750 | 21650 | 295 |
| 314 | 20240321 | 150100 | 6117302300 | 21650 | 21700 | 21700 | 21650 | 832 |
| 315 | 20240321 | 150000 | 6099282150 | 21750 | 21700 | 21750 | 21700 | 20 |
| 316 | 20240321 | 145900 | 6098848100 | 21700 | 21700 | 21700 | 21700 | 227 |
| 317 | 20240321 | 145800 | 6093922200 | 21700 | 21700 | 21700 | 21700 | 167 |
| 318 | 20240321 | 145700 | 6090298300 | 21700 | 21700 | 21700 | 21700 | 59 |
| 319 | 20240321 | 145600 | 6089018000 | 21700 | 21650 | 21700 | 21650 | 195 |
| 320 | 20240321 | 145500 | 6084789000 | 21700 | 21700 | 21700 | 21650 | 134 |
| 321 | 20240321 | 145400 | 6081881250 | 21700 | 21700 | 21700 | 21700 | 46 |
| 322 | 20240321 | 145300 | 6080883050 | 21700 | 21700 | 21750 | 21700 | 187 |
| 323 | 20240321 | 145200 | 6076825100 | 21700 | 21700 | 21700 | 21700 | 661 |
| 324 | 20240321 | 145100 | 6062481400 | 21700 | 21700 | 21700 | 21650 | 1094 |
| 325 | 20240321 | 145000 | 6038744700 | 21700 | 21650 | 21700 | 21650 | 325 |
| 326 | 20240321 | 144900 | 6031693050 | 21700 | 21700 | 21700 | 21700 | 25 |
| 327 | 20240321 | 144800 | 6031150550 | 21650 | 21700 | 21700 | 21650 | 3555 |
| 328 | 20240321 | 144700 | 5954083950 | 21700 | 21700 | 21700 | 21700 | 248 |
| 329 | 20240321 | 144600 | 5948702350 | 21700 | 21700 | 21700 | 21700 | 43 |
| 330 | 20240321 | 144500 | 5947769250 | 21650 | 21650 | 21650 | 21650 | 121 |
| 331 | 20240321 | 144400 | 5945149600 | 21700 | 21750 | 21750 | 21650 | 1103 |
| 332 | 20240321 | 144300 | 5921216950 | 21700 | 21750 | 21750 | 21700 | 301 |
| 333 | 20240321 | 144200 | 5914683550 | 21750 | 21650 | 21750 | 21650 | 1419 |
| 334 | 20240321 | 144100 | 5883894950 | 21650 | 21700 | 21700 | 21650 | 244 |
| 335 | 20240321 | 144000 | 5878605150 | 21650 | 21650 | 21700 | 21650 | 621 |
| 336 | 20240321 | 143900 | 5865152600 | 21650 | 21700 | 21700 | 21650 | 861 |
| 337 | 20240321 | 143800 | 5846471900 | 21700 | 21750 | 21750 | 21700 | 514 |
| 338 | 20240321 | 143700 | 5835317400 | 21700 | 21750 | 21750 | 21700 | 31 |
| 339 | 20240321 | 143600 | 5834643200 | 21750 | 21700 | 21750 | 21700 | 532 |
| 340 | 20240321 | 143500 | 5823088000 | 21750 | 21750 | 21750 | 21700 | 1129 |
| 341 | 20240321 | 143400 | 5798533400 | 21700 | 21700 | 21750 | 21700 | 17 |
| 342 | 20240321 | 143300 | 5798164450 | 21750 | 21750 | 21750 | 21700 | 56 |
| 343 | 20240321 | 143200 | 5796947500 | 21750 | 21750 | 21750 | 21750 | 78 |
| 344 | 20240321 | 143100 | 5795251000 | 21750 | 21700 | 21800 | 21700 | 1412 |
| 345 | 20240321 | 143000 | 5764554850 | 21700 | 21650 | 21700 | 21650 | 1747 |
| 346 | 20240321 | 142900 | 5726663400 | 21650 | 21700 | 21700 | 21650 | 746 |
| 347 | 20240321 | 142800 | 5710491200 | 21650 | 21700 | 21700 | 21650 | 196 |
| 348 | 20240321 | 142700 | 5706238950 | 21700 | 21650 | 21700 | 21650 | 651 |
| 349 | 20240321 | 142600 | 5692124800 | 21650 | 21700 | 21700 | 21650 | 31 |
| 350 | 20240321 | 142500 | 5691453600 | 21650 | 21700 | 21700 | 21650 | 219 |
| 351 | 20240321 | 142400 | 5686702900 | 21700 | 21700 | 21700 | 21700 | 125 |
| 352 | 20240321 | 142300 | 5683990400 | 21700 | 21700 | 21700 | 21700 | 94 |
| 353 | 20240321 | 142200 | 5681950600 | 21700 | 21700 | 21700 | 21700 | 141 |
| 354 | 20240321 | 142100 | 5678890900 | 21700 | 21700 | 21700 | 21650 | 285 |
| 355 | 20240321 | 142000 | 5672709150 | 21700 | 21700 | 21700 | 21650 | 3579 |
| 356 | 20240321 | 141900 | 5595045050 | 21700 | 21850 | 21850 | 21700 | 5580 |
| 357 | 20240321 | 141800 | 5473853150 | 21850 | 21850 | 21850 | 21850 | 91 |
| 358 | 20240321 | 141700 | 5471864800 | 21800 | 21800 | 21800 | 21800 | 754 |
| 359 | 20240321 | 141600 | 5455427600 | 21800 | 21800 | 21800 | 21800 | 171 |
| 360 | 20240321 | 141500 | 5451699800 | 21800 | 21800 | 21850 | 21800 | 163 |
| 361 | 20240321 | 141400 | 5448146350 | 21800 | 21850 | 21850 | 21800 | 300 |
| 362 | 20240321 | 141300 | 5441606300 | 21850 | 21800 | 21850 | 21800 | 98 |
| 363 | 20240321 | 141200 | 5439465050 | 21850 | 21900 | 21900 | 21850 | 2927 |
| 364 | 20240321 | 141100 | 5375510050 | 21900 | 21900 | 21900 | 21850 | 346 |
| 365 | 20240321 | 141000 | 5367933050 | 21900 | 21900 | 21900 | 21850 | 660 |
| 366 | 20240321 | 140900 | 5353479750 | 21850 | 21900 | 21900 | 21850 | 450 |
| 367 | 20240321 | 140800 | 5343640750 | 21900 | 21900 | 21900 | 21900 | 290 |
| 368 | 20240321 | 140700 | 5337289750 | 21900 | 21900 | 21900 | 21850 | 1301 |
| 369 | 20240321 | 140600 | 5308797950 | 21900 | 21850 | 21900 | 21850 | 169 |
| 370 | 20240321 | 140500 | 5305100250 | 21900 | 21900 | 21900 | 21900 | 408 |
| 371 | 20240321 | 140400 | 5296165050 | 21900 | 21850 | 21900 | 21850 | 816 |
| 372 | 20240321 | 140300 | 5278302550 | 21900 | 21900 | 21900 | 21850 | 367 |
| 373 | 20240321 | 140200 | 5270273700 | 21900 | 21900 | 21900 | 21850 | 327 |
| 374 | 20240321 | 140100 | 5263119050 | 21900 | 21850 | 21900 | 21850 | 183 |
| 375 | 20240321 | 140000 | 5259120350 | 21850 | 21850 | 21900 | 21850 | 894 |
| 376 | 20240321 | 135900 | 5239581000 | 21900 | 21850 | 21900 | 21850 | 1272 |
| 377 | 20240321 | 135800 | 5211725350 | 21850 | 21850 | 21900 | 21850 | 272 |
| 378 | 20240321 | 135700 | 5205773850 | 21850 | 21900 | 21900 | 21850 | 697 |
| 379 | 20240321 | 135600 | 5190534550 | 21900 | 21900 | 21900 | 21850 | 190 |
| 380 | 20240321 | 135500 | 5186381200 | 21900 | 21850 | 21900 | 21850 | 236 |
| 381 | 20240321 | 135400 | 5181213800 | 21850 | 21900 | 21900 | 21850 | 412 |
| 382 | 20240321 | 135300 | 5172205500 | 21850 | 21850 | 21900 | 21850 | 1330 |
| 383 | 20240321 | 135200 | 5143120000 | 21850 | 21850 | 21850 | 21850 | 1193 |
| 384 | 20240321 | 135100 | 5117052950 | 21850 | 21850 | 21900 | 21850 | 3518 |
| 385 | 20240321 | 135000 | 5040173400 | 21850 | 21800 | 21850 | 21800 | 1392 |
| 386 | 20240321 | 134900 | 5009827750 | 21750 | 21750 | 21750 | 21750 | 19 |
| 387 | 20240321 | 134800 | 5009414500 | 21750 | 21750 | 21750 | 21750 | 147 |
| 388 | 20240321 | 134700 | 5006217250 | 21750 | 21750 | 21750 | 21750 | 86 |
| 389 | 20240321 | 134600 | 5004346750 | 21750 | 21700 | 21750 | 21700 | 233 |
| 390 | 20240321 | 134500 | 4999279200 | 21700 | 21700 | 21800 | 21700 | 128 |
| 391 | 20240321 | 134400 | 4996499400 | 21800 | 21700 | 21800 | 21700 | 265 |
| 392 | 20240321 | 134300 | 4990747300 | 21800 | 21750 | 21800 | 21700 | 444 |
| 393 | 20240321 | 134200 | 4981090500 | 21750 | 21750 | 21800 | 21750 | 1248 |
| 394 | 20240321 | 134100 | 4953946450 | 21750 | 21750 | 21800 | 21750 | 292 |
| 395 | 20240321 | 134000 | 4947592750 | 21750 | 21750 | 21800 | 21750 | 172 |
| 396 | 20240321 | 133900 | 4943851700 | 21750 | 21800 | 21800 | 21750 | 139 |
| 397 | 20240321 | 133800 | 4940827950 | 21800 | 21750 | 21800 | 21750 | 538 |
| 398 | 20240321 | 133700 | 4929124800 | 21750 | 21800 | 21800 | 21750 | 302 |
| 399 | 20240321 | 133600 | 4922552650 | 21800 | 21800 | 21800 | 21800 | 665 |
| 400 | 20240321 | 133500 | 4908055650 | 21750 | 21800 | 21800 | 21750 | 43 |
| 401 | 20240321 | 133400 | 4907120350 | 21800 | 21800 | 21800 | 21800 | 3 |
| 402 | 20240321 | 133300 | 4907054950 | 21800 | 21850 | 21850 | 21750 | 247 |
| 403 | 20240321 | 133200 | 4901670150 | 21850 | 21850 | 21850 | 21800 | 243 |
| 404 | 20240321 | 133100 | 4896372000 | 21850 | 21800 | 21850 | 21800 | 124 |
| 405 | 20240321 | 133000 | 4893667200 | 21800 | 21850 | 21850 | 21800 | 7 |
| 406 | 20240321 | 132900 | 4893514550 | 21800 | 21800 | 21800 | 21800 | 485 |
| 407 | 20240321 | 132800 | 4882941550 | 21750 | 21800 | 21800 | 21750 | 1039 |
| 408 | 20240321 | 132700 | 4860294300 | 21800 | 21800 | 21850 | 21800 | 248 |
| 409 | 20240321 | 132600 | 4854887850 | 21850 | 21800 | 21850 | 21800 | 166 |
| 410 | 20240321 | 132500 | 4851268750 | 21800 | 21800 | 21800 | 21800 | 202 |
| 411 | 20240321 | 132400 | 4846865150 | 21800 | 21800 | 21800 | 21800 | 255 |
| 412 | 20240321 | 132300 | 4841306150 | 21800 | 21800 | 21800 | 21800 | 91 |
| 413 | 20240321 | 132200 | 4839322350 | 21800 | 21800 | 21800 | 21800 | 230 |
| 414 | 20240321 | 132100 | 4834308350 | 21850 | 21850 | 21850 | 21800 | 27 |
| 415 | 20240321 | 132000 | 4833719400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 416 | 20240321 | 131900 | 4833719400 | 21850 | 21800 | 21850 | 21800 | 535 |
| 417 | 20240321 | 131800 | 4822054650 | 21850 | 21800 | 21850 | 21800 | 346 |
| 418 | 20240321 | 131700 | 4814494600 | 21800 | 21850 | 21850 | 21800 | 26 |
| 419 | 20240321 | 131600 | 4813927750 | 21850 | 21850 | 21900 | 21850 | 786 |
| 420 | 20240321 | 131500 | 4796753400 | 21900 | 21850 | 21900 | 21850 | 933 |
| 421 | 20240321 | 131400 | 4776366200 | 21850 | 21900 | 21900 | 21850 | 279 |
| 422 | 20240321 | 131300 | 4770269500 | 21850 | 21900 | 21900 | 21850 | 760 |
| 423 | 20240321 | 131200 | 4753650500 | 21900 | 21900 | 21900 | 21900 | 17 |
| 424 | 20240321 | 131100 | 4753278200 | 21850 | 21850 | 21850 | 21850 | 91 |
| 425 | 20240321 | 131000 | 4751289850 | 21850 | 21900 | 21900 | 21850 | 259 |
| 426 | 20240321 | 130900 | 4745630400 | 21850 | 21850 | 21900 | 21850 | 164 |
| 427 | 20240321 | 130800 | 4742039550 | 21850 | 21800 | 21900 | 21800 | 5582 |
| 428 | 20240321 | 130700 | 4620093450 | 21750 | 21800 | 21850 | 21700 | 5003 |
| 429 | 20240321 | 130600 | 4511080600 | 21800 | 21800 | 21800 | 21800 | 278 |
| 430 | 20240321 | 130500 | 4505020200 | 21800 | 21800 | 21800 | 21800 | 105 |
| 431 | 20240321 | 130400 | 4502731200 | 21850 | 21800 | 21850 | 21800 | 113 |
| 432 | 20240321 | 130300 | 4500267150 | 21800 | 21850 | 21850 | 21800 | 22 |
| 433 | 20240321 | 130200 | 4499786550 | 21850 | 21800 | 21850 | 21800 | 85 |
| 434 | 20240321 | 130100 | 4497930250 | 21850 | 21850 | 21850 | 21800 | 283 |
| 435 | 20240321 | 130000 | 4491746800 | 21850 | 21850 | 21900 | 21850 | 71 |
| 436 | 20240321 | 125900 | 4490195100 | 21900 | 21900 | 21900 | 21900 | 748 |
| 437 | 20240321 | 125800 | 4473813900 | 21900 | 21900 | 21900 | 21900 | 2439 |
| 438 | 20240321 | 125700 | 4420399800 | 21900 | 21900 | 21950 | 21900 | 600 |
| 439 | 20240321 | 125600 | 4407258700 | 21900 | 21900 | 21900 | 21900 | 472 |
| 440 | 20240321 | 125500 | 4396921900 | 21900 | 21900 | 21900 | 21900 | 612 |
| 441 | 20240321 | 125400 | 4383519100 | 21900 | 21950 | 21950 | 21900 | 2420 |
| 442 | 20240321 | 125300 | 4330433700 | 21950 | 21850 | 21950 | 21850 | 8408 |
| 443 | 20240321 | 125200 | 4146444600 | 21800 | 21850 | 21850 | 21800 | 78 |
| 444 | 20240321 | 125100 | 4144741300 | 21800 | 21800 | 21800 | 21800 | 103 |
| 445 | 20240321 | 125000 | 4142495900 | 21800 | 21850 | 21850 | 21800 | 39 |
| 446 | 20240321 | 124900 | 4141645550 | 21800 | 21800 | 21800 | 21800 | 287 |
| 447 | 20240321 | 124800 | 4135388950 | 21800 | 21850 | 21850 | 21800 | 48 |
| 448 | 20240321 | 124700 | 4134340550 | 21850 | 21800 | 21850 | 21800 | 1156 |
| 449 | 20240321 | 124600 | 4109095950 | 21800 | 21800 | 21800 | 21800 | 767 |
| 450 | 20240321 | 124500 | 4092375350 | 21800 | 21850 | 21850 | 21800 | 566 |
| 451 | 20240321 | 124400 | 4080031950 | 21850 | 21800 | 21850 | 21800 | 946 |
| 452 | 20240321 | 124300 | 4059403850 | 21800 | 21800 | 21850 | 21800 | 139 |
| 453 | 20240321 | 124200 | 4056371450 | 21800 | 21800 | 21850 | 21800 | 550 |
| 454 | 20240321 | 124100 | 4044380350 | 21800 | 21800 | 21850 | 21800 | 610 |
| 455 | 20240321 | 124000 | 4031081000 | 21800 | 21750 | 21850 | 21750 | 4009 |
| 456 | 20240321 | 123900 | 3943742700 | 21700 | 21750 | 21750 | 21700 | 466 |
| 457 | 20240321 | 123800 | 3933630350 | 21750 | 21700 | 21750 | 21700 | 657 |
| 458 | 20240321 | 123700 | 3919342100 | 21700 | 21750 | 21750 | 21700 | 375 |
| 459 | 20240321 | 123600 | 3911201850 | 21750 | 21750 | 21750 | 21750 | 109 |
| 460 | 20240321 | 123500 | 3908831100 | 21750 | 21750 | 21750 | 21700 | 673 |
| 461 | 20240321 | 123400 | 3894198350 | 21700 | 21750 | 21750 | 21700 | 6 |
| 462 | 20240321 | 123300 | 3894068100 | 21750 | 21700 | 21750 | 21700 | 131 |
| 463 | 20240321 | 123200 | 3891225350 | 21700 | 21700 | 21700 | 21700 | 250 |
| 464 | 20240321 | 123100 | 3885800350 | 21700 | 21700 | 21700 | 21700 | 670 |
| 465 | 20240321 | 123000 | 3871261350 | 21700 | 21750 | 21750 | 21700 | 432 |
| 466 | 20240321 | 122900 | 3861876900 | 21750 | 21750 | 21750 | 21700 | 130 |
| 467 | 20240321 | 122800 | 3859055750 | 21750 | 21700 | 21750 | 21700 | 637 |
| 468 | 20240321 | 122700 | 3845232800 | 21650 | 21700 | 21700 | 21650 | 582 |
| 469 | 20240321 | 122600 | 3832630300 | 21700 | 21650 | 21700 | 21650 | 109 |
| 470 | 20240321 | 122500 | 3830269350 | 21650 | 21650 | 21700 | 21650 | 57 |
| 471 | 20240321 | 122400 | 3829035050 | 21650 | 21650 | 21700 | 21650 | 321 |
| 472 | 20240321 | 122300 | 3822084900 | 21650 | 21700 | 21700 | 21650 | 183 |
| 473 | 20240321 | 122200 | 3818122650 | 21700 | 21700 | 21750 | 21700 | 367 |
| 474 | 20240321 | 122100 | 3810158150 | 21750 | 21750 | 21750 | 21700 | 2342 |
| 475 | 20240321 | 122000 | 3759219700 | 21750 | 21700 | 21750 | 21700 | 141 |
| 476 | 20240321 | 121900 | 3756157450 | 21700 | 21700 | 21750 | 21700 | 2421 |
| 477 | 20240321 | 121800 | 3703619600 | 21700 | 21650 | 21700 | 21650 | 1934 |
| 478 | 20240321 | 121700 | 3661696400 | 21650 | 21550 | 21650 | 21550 | 1525 |
| 479 | 20240321 | 121600 | 3628681400 | 21550 | 21550 | 21550 | 21550 | 80 |
| 480 | 20240321 | 121500 | 3626957400 | 21550 | 21550 | 21550 | 21550 | 46 |
| 481 | 20240321 | 121400 | 3625966100 | 21550 | 21600 | 21650 | 21550 | 62 |
| 482 | 20240321 | 121300 | 3624627700 | 21600 | 21550 | 21600 | 21550 | 118 |
| 483 | 20240321 | 121200 | 3622083950 | 21550 | 21650 | 21650 | 21550 | 60 |
| 484 | 20240321 | 121100 | 3620787550 | 21650 | 21600 | 21650 | 21550 | 487 |
| 485 | 20240321 | 121000 | 3610268100 | 21600 | 21600 | 21600 | 21550 | 155 |
| 486 | 20240321 | 120900 | 3606925100 | 21550 | 21550 | 21550 | 21550 | 100 |
| 487 | 20240321 | 120800 | 3604770100 | 21550 | 21550 | 21550 | 21550 | 500 |
| 488 | 20240321 | 120700 | 3593995100 | 21550 | 21600 | 21600 | 21550 | 82 |
| 489 | 20240321 | 120600 | 3592227900 | 21550 | 21600 | 21600 | 21550 | 476 |
| 490 | 20240321 | 120500 | 3581946750 | 21600 | 21600 | 21600 | 21600 | 74 |
| 491 | 20240321 | 120400 | 3580348350 | 21600 | 21600 | 21600 | 21550 | 552 |
| 492 | 20240321 | 120300 | 3568450150 | 21600 | 21600 | 21600 | 21600 | 26 |
| 493 | 20240321 | 120200 | 3567888550 | 21550 | 21550 | 21550 | 21550 | 36 |
| 494 | 20240321 | 120100 | 3567112750 | 21550 | 21550 | 21550 | 21550 | 1 |
| 495 | 20240321 | 120000 | 3567091200 | 21550 | 21600 | 21600 | 21550 | 427 |
| 496 | 20240321 | 115900 | 3557889000 | 21600 | 21550 | 21600 | 21550 | 8 |
| 497 | 20240321 | 115800 | 3557716350 | 21550 | 21550 | 21550 | 21550 | 232 |
| 498 | 20240321 | 115700 | 3552716750 | 21550 | 21550 | 21550 | 21550 | 4 |
| 499 | 20240321 | 115600 | 3552630550 | 21600 | 21550 | 21600 | 21550 | 252 |
| 500 | 20240321 | 115500 | 3547198950 | 21550 | 21550 | 21550 | 21550 | 51 |
| 501 | 20240321 | 115400 | 3546099900 | 21550 | 21550 | 21550 | 21550 | 7 |
| 502 | 20240321 | 115300 | 3545949050 | 21550 | 21550 | 21550 | 21550 | 83 |
| 503 | 20240321 | 115200 | 3544160400 | 21550 | 21600 | 21600 | 21550 | 131 |
| 504 | 20240321 | 115100 | 3541335800 | 21600 | 21500 | 21600 | 21500 | 1163 |
| 505 | 20240321 | 115000 | 3516331100 | 21550 | 21550 | 21550 | 21550 | 290 |
| 506 | 20240321 | 114900 | 3510081600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 507 | 20240321 | 114800 | 3510081600 | 21550 | 21550 | 21550 | 21550 | 100 |
| 508 | 20240321 | 114700 | 3507926600 | 21550 | 21600 | 21600 | 21500 | 2069 |
| 509 | 20240321 | 114600 | 3463339950 | 21600 | 21600 | 21600 | 21600 | 567 |
| 510 | 20240321 | 114500 | 3451092750 | 21600 | 21600 | 21600 | 21600 | 250 |
| 511 | 20240321 | 114400 | 3445692750 | 21600 | 21600 | 21600 | 21600 | 395 |
| 512 | 20240321 | 114300 | 3437160750 | 21600 | 21550 | 21600 | 21550 | 336 |
| 513 | 20240321 | 114200 | 3429903500 | 21550 | 21550 | 21550 | 21550 | 210 |
| 514 | 20240321 | 114100 | 3425378000 | 21550 | 21550 | 21550 | 21550 | 120 |
| 515 | 20240321 | 114000 | 3422792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 516 | 20240321 | 113900 | 3422792000 | 21550 | 21600 | 21600 | 21550 | 23 |
| 517 | 20240321 | 113800 | 3422295400 | 21600 | 21550 | 21600 | 21550 | 518 |
| 518 | 20240321 | 113700 | 3411131000 | 21550 | 21600 | 21600 | 21550 | 426 |
| 519 | 20240321 | 113600 | 3401931800 | 21600 | 21600 | 21600 | 21600 | 107 |
| 520 | 20240321 | 113500 | 3399620600 | 21600 | 21600 | 21600 | 21600 | 1 |
| 521 | 20240321 | 113400 | 3399599000 | 21550 | 21600 | 21600 | 21550 | 11 |
| 522 | 20240321 | 113300 | 3399361900 | 21600 | 21600 | 21600 | 21600 | 20 |
| 523 | 20240321 | 113200 | 3398929900 | 21600 | 21600 | 21600 | 21600 | 5 |
| 524 | 20240321 | 113100 | 3398821900 | 21550 | 21550 | 21550 | 21550 | 813 |
| 525 | 20240321 | 113000 | 3381301750 | 21550 | 21600 | 21600 | 21550 | 45 |
| 526 | 20240321 | 112900 | 3380331750 | 21600 | 21550 | 21600 | 21550 | 662 |
| 527 | 20240321 | 112800 | 3366056350 | 21600 | 21600 | 21600 | 21600 | 7 |
| 528 | 20240321 | 112700 | 3365905150 | 21600 | 21600 | 21600 | 21600 | 6 |
| 529 | 20240321 | 112600 | 3365775550 | 21600 | 21600 | 21600 | 21600 | 31 |
| 530 | 20240321 | 112500 | 3365105950 | 21650 | 21650 | 21650 | 21650 | 841 |
| 531 | 20240321 | 112400 | 3346898300 | 21650 | 21550 | 21700 | 21550 | 1648 |
| 532 | 20240321 | 112300 | 3311243250 | 21550 | 21550 | 21550 | 21550 | 7 |
| 533 | 20240321 | 112200 | 3311092400 | 21550 | 21550 | 21550 | 21550 | 732 |
| 534 | 20240321 | 112100 | 3295317800 | 21600 | 21600 | 21650 | 21600 | 1161 |
| 535 | 20240321 | 112000 | 3270235200 | 21650 | 21600 | 21650 | 21600 | 11 |
| 536 | 20240321 | 111900 | 3269997550 | 21600 | 21600 | 21600 | 21600 | 1 |
| 537 | 20240321 | 111800 | 3269975950 | 21650 | 21650 | 21650 | 21650 | 430 |
| 538 | 20240321 | 111700 | 3260666450 | 21600 | 21600 | 21650 | 21600 | 1101 |
| 539 | 20240321 | 111600 | 3236884400 | 21650 | 21600 | 21650 | 21600 | 204 |
| 540 | 20240321 | 111500 | 3232467850 | 21650 | 21550 | 21650 | 21550 | 344 |
| 541 | 20240321 | 111400 | 3225041550 | 21550 | 21550 | 21600 | 21550 | 126 |
| 542 | 20240321 | 111300 | 3222326200 | 21550 | 21600 | 21600 | 21550 | 109 |
| 543 | 20240321 | 111200 | 3219976000 | 21600 | 21550 | 21600 | 21550 | 127 |
| 544 | 20240321 | 111100 | 3217232850 | 21550 | 21650 | 21650 | 21550 | 46 |
| 545 | 20240321 | 111000 | 3216241450 | 21550 | 21600 | 21600 | 21550 | 465 |
| 546 | 20240321 | 110900 | 3206201650 | 21600 | 21600 | 21600 | 21550 | 111 |
| 547 | 20240321 | 110800 | 3203808250 | 21600 | 21550 | 21600 | 21550 | 270 |
| 548 | 20240321 | 110700 | 3197986750 | 21550 | 21550 | 21600 | 21550 | 355 |
| 549 | 20240321 | 110600 | 3190333450 | 21600 | 21550 | 21600 | 21550 | 244 |
| 550 | 20240321 | 110500 | 3185068350 | 21550 | 21550 | 21550 | 21550 | 48 |
| 551 | 20240321 | 110400 | 3184033950 | 21550 | 21600 | 21600 | 21550 | 141 |
| 552 | 20240321 | 110300 | 3180994550 | 21600 | 21550 | 21600 | 21550 | 145 |
| 553 | 20240321 | 110200 | 3177869700 | 21550 | 21550 | 21550 | 21550 | 193 |
| 554 | 20240321 | 110100 | 3173710550 | 21600 | 21600 | 21600 | 21550 | 179 |
| 555 | 20240321 | 110000 | 3169848950 | 21600 | 21600 | 21600 | 21550 | 210 |
| 556 | 20240321 | 105900 | 3165317150 | 21600 | 21550 | 21600 | 21550 | 105 |
| 557 | 20240321 | 105800 | 3163051900 | 21550 | 21600 | 21600 | 21550 | 743 |
| 558 | 20240321 | 105700 | 3147037200 | 21600 | 21550 | 21600 | 21550 | 473 |
| 559 | 20240321 | 105600 | 3136832950 | 21550 | 21600 | 21600 | 21550 | 376 |
| 560 | 20240321 | 105500 | 3128730050 | 21550 | 21600 | 21650 | 21550 | 195 |
| 561 | 20240321 | 105400 | 3124524150 | 21600 | 21550 | 21600 | 21550 | 501 |
| 562 | 20240321 | 105300 | 3113723600 | 21550 | 21550 | 21550 | 21550 | 111 |
| 563 | 20240321 | 105200 | 3111331550 | 21550 | 21550 | 21600 | 21550 | 485 |
| 564 | 20240321 | 105100 | 3100879300 | 21550 | 21550 | 21600 | 21550 | 229 |
| 565 | 20240321 | 105000 | 3095943800 | 21600 | 21600 | 21600 | 21550 | 286 |
| 566 | 20240321 | 104900 | 3089777300 | 21600 | 21600 | 21600 | 21600 | 115 |
| 567 | 20240321 | 104800 | 3087293300 | 21600 | 21600 | 21650 | 21600 | 268 |
| 568 | 20240321 | 104700 | 3081496700 | 21600 | 21600 | 21600 | 21550 | 372 |
| 569 | 20240321 | 104600 | 3073471750 | 21600 | 21600 | 21650 | 21550 | 97 |
| 570 | 20240321 | 104500 | 3071376150 | 21600 | 21600 | 21600 | 21550 | 732 |
| 571 | 20240321 | 104400 | 3055569150 | 21600 | 21600 | 21600 | 21550 | 377 |
| 572 | 20240321 | 104300 | 3047435600 | 21600 | 21600 | 21650 | 21550 | 1446 |
| 573 | 20240321 | 104200 | 3016202300 | 21650 | 21600 | 21650 | 21600 | 23 |
| 574 | 20240321 | 104100 | 3015705250 | 21600 | 21600 | 21600 | 21600 | 853 |
| 575 | 20240321 | 104000 | 2997280450 | 21600 | 21650 | 21650 | 21600 | 359 |
| 576 | 20240321 | 103900 | 2989508200 | 21750 | 21750 | 21750 | 21650 | 953 |
| 577 | 20240321 | 103800 | 2968814650 | 21750 | 21550 | 21800 | 21550 | 6040 |
| 578 | 20240321 | 103700 | 2837532500 | 21400 | 21500 | 21500 | 21400 | 3570 |
| 579 | 20240321 | 103600 | 2761036600 | 21500 | 21550 | 21550 | 21500 | 369 |
| 580 | 20240321 | 103500 | 2753102200 | 21500 | 21550 | 21550 | 21500 | 343 |
| 581 | 20240321 | 103400 | 2745714700 | 21550 | 21450 | 21550 | 21450 | 2718 |
| 582 | 20240321 | 103300 | 2687319950 | 21450 | 21450 | 21450 | 21400 | 1112 |
| 583 | 20240321 | 103200 | 2663489150 | 21450 | 21450 | 21450 | 21400 | 4350 |
| 584 | 20240321 | 103100 | 2570238500 | 21450 | 21500 | 21500 | 21450 | 1268 |
| 585 | 20240321 | 103000 | 2543036700 | 21500 | 21500 | 21500 | 21450 | 2342 |
| 586 | 20240321 | 102900 | 2492791550 | 21500 | 21500 | 21500 | 21450 | 2005 |
| 587 | 20240321 | 102800 | 2449688150 | 21500 | 21550 | 21550 | 21500 | 1373 |
| 588 | 20240321 | 102700 | 2420164950 | 21550 | 21550 | 21550 | 21500 | 323 |
| 589 | 20240321 | 102600 | 2413208500 | 21550 | 21500 | 21550 | 21500 | 1269 |
| 590 | 20240321 | 102500 | 2385924450 | 21500 | 21500 | 21500 | 21500 | 250 |
| 591 | 20240321 | 102400 | 2380549450 | 21500 | 21500 | 21550 | 21500 | 127 |
| 592 | 20240321 | 102300 | 2377818800 | 21500 | 21500 | 21550 | 21500 | 501 |
| 593 | 20240321 | 102200 | 2367037250 | 21500 | 21550 | 21600 | 21500 | 205 |
| 594 | 20240321 | 102100 | 2362620100 | 21550 | 21500 | 21550 | 21500 | 2544 |
| 595 | 20240321 | 102000 | 2307897850 | 21550 | 21550 | 21550 | 21550 | 3244 |
| 596 | 20240321 | 101900 | 2237989650 | 21550 | 21600 | 21600 | 21550 | 209 |
| 597 | 20240321 | 101800 | 2233475350 | 21550 | 21550 | 21650 | 21550 | 511 |
| 598 | 20240321 | 101700 | 2222442750 | 21600 | 21600 | 21600 | 21550 | 883 |
| 599 | 20240321 | 101600 | 2203371950 | 21650 | 21550 | 21650 | 21550 | 1998 |
| 600 | 20240321 | 101500 | 2160310650 | 21600 | 21600 | 21650 | 21550 | 448 |
| 601 | 20240321 | 101400 | 2150640300 | 21600 | 21600 | 21600 | 21600 | 154 |
| 602 | 20240321 | 101300 | 2147313900 | 21600 | 21600 | 21600 | 21600 | 220 |
| 603 | 20240321 | 101200 | 2142561900 | 21600 | 21650 | 21650 | 21600 | 61 |
| 604 | 20240321 | 101100 | 2141243800 | 21600 | 21650 | 21650 | 21600 | 684 |
| 605 | 20240321 | 101000 | 2126469200 | 21650 | 21650 | 21700 | 21650 | 987 |
| 606 | 20240321 | 100900 | 2105099650 | 21700 | 21600 | 21700 | 21600 | 1862 |
| 607 | 20240321 | 100800 | 2064764350 | 21600 | 21550 | 21600 | 21550 | 95 |
| 608 | 20240321 | 100700 | 2062716450 | 21550 | 21600 | 21600 | 21550 | 327 |
| 609 | 20240321 | 100600 | 2055663250 | 21600 | 21650 | 21650 | 21550 | 1954 |
| 610 | 20240321 | 100500 | 2013551300 | 21600 | 21600 | 21650 | 21600 | 290 |
| 611 | 20240321 | 100400 | 2007287250 | 21600 | 21600 | 21600 | 21600 | 203 |
| 612 | 20240321 | 100300 | 2002902450 | 21600 | 21650 | 21650 | 21600 | 228 |
| 613 | 20240321 | 100200 | 1997977450 | 21650 | 21600 | 21650 | 21600 | 225 |
| 614 | 20240321 | 100100 | 1993117350 | 21600 | 21600 | 21600 | 21550 | 298 |
| 615 | 20240321 | 100000 | 1986685550 | 21600 | 21550 | 21600 | 21550 | 132 |
| 616 | 20240321 | 095900 | 1983836250 | 21550 | 21600 | 21600 | 21550 | 1430 |
| 617 | 20240321 | 095800 | 1953014450 | 21600 | 21600 | 21600 | 21600 | 435 |
| 618 | 20240321 | 095700 | 1943618450 | 21600 | 21650 | 21650 | 21600 | 182 |
| 619 | 20240321 | 095600 | 1939686650 | 21650 | 21600 | 21650 | 21600 | 1503 |
| 620 | 20240321 | 095500 | 1907217100 | 21600 | 21600 | 21650 | 21600 | 912 |
| 621 | 20240321 | 095400 | 1887507650 | 21650 | 21650 | 21650 | 21600 | 480 |
| 622 | 20240321 | 095300 | 1877136800 | 21600 | 21650 | 21650 | 21600 | 302 |
| 623 | 20240321 | 095200 | 1870612550 | 21650 | 21650 | 21650 | 21650 | 198 |
| 624 | 20240321 | 095100 | 1866325850 | 21650 | 21700 | 21700 | 21550 | 7567 |
| 625 | 20240321 | 095000 | 1702720800 | 21700 | 21700 | 21700 | 21650 | 189 |
| 626 | 20240321 | 094900 | 1698622950 | 21650 | 21700 | 21700 | 21650 | 573 |
| 627 | 20240321 | 094800 | 1686190400 | 21700 | 21750 | 21750 | 21700 | 228 |
| 628 | 20240321 | 094700 | 1681232800 | 21750 | 21700 | 21750 | 21700 | 502 |
| 629 | 20240321 | 094600 | 1670332000 | 21700 | 21800 | 21800 | 21700 | 1124 |
| 630 | 20240321 | 094500 | 1645883400 | 21850 | 21700 | 21850 | 21650 | 4254 |
| 631 | 20240321 | 094400 | 1553326450 | 21750 | 21700 | 21750 | 21700 | 388 |
| 632 | 20240321 | 094300 | 1544906800 | 21700 | 21700 | 21750 | 21650 | 795 |
| 633 | 20240321 | 094200 | 1527659500 | 21750 | 21750 | 21750 | 21700 | 180 |
| 634 | 20240321 | 094100 | 1523747550 | 21750 | 21650 | 21750 | 21650 | 1892 |
| 635 | 20240321 | 094000 | 1482673500 | 21650 | 21650 | 21700 | 21650 | 653 |
| 636 | 20240321 | 093900 | 1468520800 | 21650 | 21700 | 21700 | 21650 | 2157 |
| 637 | 20240321 | 093800 | 1421735850 | 21750 | 21750 | 21800 | 21700 | 693 |
| 638 | 20240321 | 093700 | 1406672350 | 21750 | 21750 | 21800 | 21750 | 165 |
| 639 | 20240321 | 093600 | 1403076950 | 21750 | 21750 | 21800 | 21750 | 268 |
| 640 | 20240321 | 093500 | 1397234650 | 21800 | 21800 | 21800 | 21750 | 1380 |
| 641 | 20240321 | 093400 | 1367161500 | 21800 | 21800 | 21800 | 21750 | 751 |
| 642 | 20240321 | 093300 | 1350825750 | 21750 | 21700 | 21800 | 21700 | 1776 |
| 643 | 20240321 | 093200 | 1312199050 | 21700 | 21750 | 21750 | 21700 | 258 |
| 644 | 20240321 | 093100 | 1306598200 | 21750 | 21700 | 21750 | 21700 | 2721 |
| 645 | 20240321 | 093000 | 1247455950 | 21700 | 21700 | 21700 | 21700 | 173 |
| 646 | 20240321 | 092900 | 1243701850 | 21700 | 21700 | 21700 | 21650 | 570 |
| 647 | 20240321 | 092800 | 1231333600 | 21700 | 21650 | 21700 | 21650 | 267 |
| 648 | 20240321 | 092700 | 1225543900 | 21700 | 21700 | 21750 | 21650 | 1287 |
| 649 | 20240321 | 092600 | 1197634800 | 21700 | 21650 | 21700 | 21650 | 385 |
| 650 | 20240321 | 092500 | 1189296200 | 21650 | 21700 | 21700 | 21600 | 638 |
| 651 | 20240321 | 092400 | 1175479300 | 21700 | 21700 | 21700 | 21650 | 36 |
| 652 | 20240321 | 092300 | 1174698150 | 21700 | 21600 | 21700 | 21600 | 2745 |
| 653 | 20240321 | 092200 | 1115350200 | 21600 | 21550 | 21600 | 21550 | 2051 |
| 654 | 20240321 | 092100 | 1071082550 | 21550 | 21550 | 21600 | 21550 | 240 |
| 655 | 20240321 | 092000 | 1065910300 | 21550 | 21550 | 21550 | 21550 | 350 |
| 656 | 20240321 | 091900 | 1058367800 | 21550 | 21500 | 21550 | 21500 | 1102 |
| 657 | 20240321 | 091800 | 1034674300 | 21500 | 21500 | 21550 | 21500 | 3495 |
| 658 | 20240321 | 091700 | 959488550 | 21500 | 21550 | 21550 | 21500 | 1031 |
| 659 | 20240321 | 091600 | 937300500 | 21550 | 21600 | 21600 | 21550 | 605 |
| 660 | 20240321 | 091500 | 924250500 | 21550 | 21550 | 21600 | 21550 | 2490 |
| 661 | 20240321 | 091400 | 870590150 | 21550 | 21600 | 21600 | 21550 | 806 |
| 662 | 20240321 | 091300 | 853200750 | 21600 | 21550 | 21600 | 21550 | 263 |
| 663 | 20240321 | 091200 | 847530000 | 21600 | 21500 | 21600 | 21500 | 931 |
| 664 | 20240321 | 091100 | 827464950 | 21500 | 21600 | 21650 | 21450 | 3881 |
| 665 | 20240321 | 091000 | 743963950 | 21600 | 21600 | 21650 | 21600 | 1919 |
| 666 | 20240321 | 090900 | 702432550 | 21550 | 21500 | 21650 | 21500 | 844 |
| 667 | 20240321 | 090800 | 684237650 | 21500 | 21450 | 21550 | 21450 | 5430 |
| 668 | 20240321 | 090700 | 567508150 | 21450 | 21550 | 21550 | 21450 | 4120 |
| 669 | 20240321 | 090600 | 479050650 | 21500 | 21700 | 21700 | 21500 | 7191 |
| 670 | 20240321 | 090500 | 323568900 | 21700 | 21800 | 21800 | 21700 | 3056 |
| 671 | 20240321 | 090400 | 257109050 | 21800 | 21750 | 21800 | 21750 | 1783 |
| 672 | 20240321 | 090300 | 218291700 | 21750 | 21750 | 21800 | 21700 | 1031 |
| 673 | 20240321 | 090200 | 195876450 | 21750 | 21700 | 21750 | 21700 | 2119 |
| 674 | 20240321 | 090100 | 149877000 | 21750 | 21850 | 21850 | 21750 | 1662 |
| 675 | 20240321 | 090000 | 113680000 | 21850 | 21900 | 22000 | 21800 | 5172 |