31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 184000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 3 | 20240329 | 183900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240329 | 183800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240329 | 183700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240329 | 183600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240329 | 183500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240329 | 183400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240329 | 183300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240329 | 183200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240329 | 183100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240329 | 183000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240329 | 182900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240329 | 182800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240329 | 182700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240329 | 182600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240329 | 182500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240329 | 182400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240329 | 182300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240329 | 182200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240329 | 182100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240329 | 182000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240329 | 181900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240329 | 181800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240329 | 181700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240329 | 181600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240329 | 181500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240329 | 181400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240329 | 181300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240329 | 181200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240329 | 181100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240329 | 181000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 33 | 20240329 | 180900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240329 | 180800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240329 | 180700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240329 | 180600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240329 | 180500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240329 | 180400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240329 | 180300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240329 | 180200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240329 | 180100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240329 | 180000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240329 | 175900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240329 | 175800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240329 | 175700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240329 | 175600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240329 | 175500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240329 | 175400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240329 | 175300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240329 | 175200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240329 | 175100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240329 | 175000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240329 | 174900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240329 | 174800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240329 | 174700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240329 | 174600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240329 | 174500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240329 | 174400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240329 | 174300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240329 | 174200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240329 | 174100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240329 | 174000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 63 | 20240329 | 173900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240329 | 173800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240329 | 173700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240329 | 173600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240329 | 173500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240329 | 173400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240329 | 173300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240329 | 173200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240329 | 173100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240329 | 173000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240329 | 172900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240329 | 172800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240329 | 172700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240329 | 172600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240329 | 172500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240329 | 172400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240329 | 172300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240329 | 172200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240329 | 172100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240329 | 172000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240329 | 171900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240329 | 171800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240329 | 171700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240329 | 171600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240329 | 171500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240329 | 171400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240329 | 171300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240329 | 171200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240329 | 171100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240329 | 171000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 93 | 20240329 | 170900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240329 | 170800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240329 | 170700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240329 | 170600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240329 | 170500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240329 | 170400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240329 | 170300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240329 | 170200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240329 | 170100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240329 | 170000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240329 | 165900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240329 | 165800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240329 | 165700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240329 | 165600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240329 | 165500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240329 | 165400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240329 | 165300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240329 | 165200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240329 | 165100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240329 | 165000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240329 | 164900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240329 | 164800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240329 | 164700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240329 | 164600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240329 | 164500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240329 | 164400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240329 | 164300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240329 | 164200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240329 | 164100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240329 | 164000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 123 | 20240329 | 163900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240329 | 163800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240329 | 163700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240329 | 163600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240329 | 163500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240329 | 163400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240329 | 163300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240329 | 163200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240329 | 163100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240329 | 163000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240329 | 162900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240329 | 162800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240329 | 162700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240329 | 162600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240329 | 162500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240329 | 162400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240329 | 162300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240329 | 162200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240329 | 162100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240329 | 162000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240329 | 161900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240329 | 161800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240329 | 161700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240329 | 161600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240329 | 161500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240329 | 161400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240329 | 161300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240329 | 161200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240329 | 161100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240329 | 161000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 153 | 20240329 | 160900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240329 | 160800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240329 | 160700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240329 | 160600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240329 | 160500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240329 | 160400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240329 | 160300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240329 | 160200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240329 | 160100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240329 | 160000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240329 | 155900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240329 | 155800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240329 | 155700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240329 | 155600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240329 | 155500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240329 | 155400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240329 | 155300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240329 | 155200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240329 | 155100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240329 | 155000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240329 | 154900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240329 | 154800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240329 | 154700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240329 | 154600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240329 | 154500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240329 | 154400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240329 | 154300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240329 | 154200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240329 | 154100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240329 | 154000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 183 | 20240329 | 153900 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240329 | 153800 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240329 | 153700 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240329 | 153600 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240329 | 153500 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240329 | 153400 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240329 | 153300 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240329 | 153200 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240329 | 153100 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240329 | 153000 | 8258730650 | 20900 | 20900 | 20900 | 20900 | 7455 |
| 193 | 20240329 | 152900 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240329 | 152800 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240329 | 152700 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240329 | 152600 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240329 | 152500 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240329 | 152400 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240329 | 152300 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240329 | 152200 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240329 | 152100 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240329 | 152000 | 8102921150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240329 | 151900 | 8102921150 | 20900 | 20850 | 20900 | 20850 | 486 |
| 204 | 20240329 | 151800 | 8092772650 | 20900 | 20850 | 20950 | 20850 | 1307 |
| 205 | 20240329 | 151700 | 8065485050 | 20850 | 20900 | 20900 | 20850 | 506 |
| 206 | 20240329 | 151600 | 8054934650 | 20900 | 20850 | 20900 | 20850 | 498 |
| 207 | 20240329 | 151500 | 8044531450 | 20850 | 20850 | 20900 | 20850 | 972 |
| 208 | 20240329 | 151400 | 8024263250 | 20850 | 20900 | 20900 | 20800 | 1029 |
| 209 | 20240329 | 151300 | 8002798600 | 20900 | 20800 | 20900 | 20800 | 190 |
| 210 | 20240329 | 151200 | 7998838250 | 20800 | 20900 | 20900 | 20800 | 3060 |
| 211 | 20240329 | 151100 | 7934981850 | 20850 | 20950 | 20950 | 20850 | 351 |
| 212 | 20240329 | 151000 | 7927654150 | 20900 | 20900 | 20900 | 20900 | 502 |
| 213 | 20240329 | 150900 | 7917162350 | 20900 | 20900 | 20950 | 20900 | 513 |
| 214 | 20240329 | 150800 | 7906440550 | 20950 | 20900 | 20950 | 20900 | 62 |
| 215 | 20240329 | 150700 | 7905143250 | 20950 | 20900 | 20950 | 20900 | 563 |
| 216 | 20240329 | 150600 | 7893353900 | 20950 | 20900 | 20950 | 20900 | 3066 |
| 217 | 20240329 | 150500 | 7829174500 | 20900 | 20950 | 20950 | 20900 | 10 |
| 218 | 20240329 | 150400 | 7828965150 | 20900 | 20900 | 20950 | 20850 | 566 |
| 219 | 20240329 | 150300 | 7817114050 | 20900 | 20900 | 20900 | 20900 | 232 |
| 220 | 20240329 | 150200 | 7812265250 | 20900 | 20900 | 20900 | 20850 | 288 |
| 221 | 20240329 | 150100 | 7806248600 | 20900 | 20850 | 20900 | 20850 | 126 |
| 222 | 20240329 | 150000 | 7803618000 | 20850 | 20850 | 20850 | 20850 | 90 |
| 223 | 20240329 | 145900 | 7801741500 | 20850 | 20900 | 20900 | 20850 | 70 |
| 224 | 20240329 | 145800 | 7800281000 | 20900 | 20900 | 20900 | 20850 | 72 |
| 225 | 20240329 | 145700 | 7798777100 | 20900 | 20900 | 20900 | 20900 | 9 |
| 226 | 20240329 | 145600 | 7798589000 | 20900 | 20950 | 20950 | 20900 | 93 |
| 227 | 20240329 | 145500 | 7796642550 | 20950 | 20850 | 20950 | 20850 | 2 |
| 228 | 20240329 | 145400 | 7796600750 | 20950 | 20900 | 20950 | 20900 | 354 |
| 229 | 20240329 | 145300 | 7789194700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 230 | 20240329 | 145200 | 7789194700 | 20850 | 20850 | 20850 | 20850 | 150 |
| 231 | 20240329 | 145100 | 7786067200 | 20850 | 20850 | 20900 | 20850 | 524 |
| 232 | 20240329 | 145000 | 7775141650 | 20850 | 20850 | 20850 | 20850 | 397 |
| 233 | 20240329 | 144900 | 7766864200 | 20850 | 20850 | 20850 | 20850 | 62 |
| 234 | 20240329 | 144800 | 7765571500 | 20850 | 20800 | 20850 | 20800 | 360 |
| 235 | 20240329 | 144700 | 7758076000 | 20850 | 20850 | 20850 | 20850 | 256 |
| 236 | 20240329 | 144600 | 7752738400 | 20800 | 20850 | 20850 | 20800 | 35 |
| 237 | 20240329 | 144500 | 7752009650 | 20800 | 20850 | 20850 | 20800 | 52 |
| 238 | 20240329 | 144400 | 7750925750 | 20800 | 20850 | 20900 | 20800 | 5132 |
| 239 | 20240329 | 144300 | 7644055800 | 20900 | 20900 | 20900 | 20850 | 48 |
| 240 | 20240329 | 144200 | 7643054750 | 20850 | 20850 | 20850 | 20850 | 135 |
| 241 | 20240329 | 144100 | 7640240000 | 20900 | 20900 | 20900 | 20850 | 1397 |
| 242 | 20240329 | 144000 | 7611076950 | 20900 | 20850 | 20900 | 20850 | 854 |
| 243 | 20240329 | 143900 | 7593232750 | 20850 | 20850 | 20900 | 20850 | 274 |
| 244 | 20240329 | 143800 | 7587507200 | 20900 | 20900 | 20900 | 20850 | 173 |
| 245 | 20240329 | 143700 | 7583892400 | 20900 | 20900 | 20900 | 20850 | 2754 |
| 246 | 20240329 | 143600 | 7526360250 | 20900 | 20900 | 20950 | 20900 | 556 |
| 247 | 20240329 | 143500 | 7514738850 | 20950 | 20900 | 20950 | 20900 | 302 |
| 248 | 20240329 | 143400 | 7508418200 | 20900 | 20900 | 20900 | 20900 | 51 |
| 249 | 20240329 | 143300 | 7507352300 | 20950 | 20950 | 20950 | 20900 | 83 |
| 250 | 20240329 | 143200 | 7505616950 | 20950 | 21000 | 21000 | 20950 | 562 |
| 251 | 20240329 | 143100 | 7493825350 | 21000 | 21000 | 21000 | 21000 | 43 |
| 252 | 20240329 | 143000 | 7492922350 | 21000 | 21000 | 21050 | 21000 | 749 |
| 253 | 20240329 | 142900 | 7477191950 | 21000 | 20950 | 21000 | 20950 | 161 |
| 254 | 20240329 | 142800 | 7473818000 | 20950 | 21000 | 21000 | 20900 | 1032 |
| 255 | 20240329 | 142700 | 7452200250 | 21000 | 21000 | 21000 | 21000 | 30 |
| 256 | 20240329 | 142600 | 7451570250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20240329 | 142500 | 7451570250 | 21000 | 20900 | 21000 | 20900 | 78 |
| 258 | 20240329 | 142400 | 7449932350 | 21000 | 21000 | 21000 | 20950 | 202 |
| 259 | 20240329 | 142300 | 7445700350 | 20950 | 20950 | 20950 | 20950 | 199 |
| 260 | 20240329 | 142200 | 7441531300 | 20950 | 20950 | 20950 | 20950 | 325 |
| 261 | 20240329 | 142100 | 7434722550 | 20950 | 20950 | 20950 | 20950 | 76 |
| 262 | 20240329 | 142000 | 7433130350 | 20950 | 20950 | 20950 | 20900 | 199 |
| 263 | 20240329 | 141900 | 7428963700 | 20900 | 20900 | 20900 | 20900 | 1052 |
| 264 | 20240329 | 141800 | 7406976900 | 20950 | 20900 | 20950 | 20900 | 432 |
| 265 | 20240329 | 141700 | 7397940250 | 20950 | 20950 | 21000 | 20950 | 1228 |
| 266 | 20240329 | 141600 | 7372212550 | 21000 | 21000 | 21000 | 21000 | 9 |
| 267 | 20240329 | 141500 | 7372023550 | 20950 | 21000 | 21000 | 20950 | 120 |
| 268 | 20240329 | 141400 | 7369509050 | 20950 | 21000 | 21000 | 20950 | 77 |
| 269 | 20240329 | 141300 | 7367893400 | 21000 | 21000 | 21000 | 21000 | 112 |
| 270 | 20240329 | 141200 | 7365541400 | 20950 | 20950 | 20950 | 20950 | 345 |
| 271 | 20240329 | 141100 | 7358313650 | 20950 | 21050 | 21050 | 20950 | 113 |
| 272 | 20240329 | 141000 | 7355944050 | 21000 | 20950 | 21050 | 20950 | 507 |
| 273 | 20240329 | 140900 | 7345297050 | 20950 | 20950 | 20950 | 20950 | 72 |
| 274 | 20240329 | 140800 | 7343788650 | 21050 | 21000 | 21050 | 21000 | 6 |
| 275 | 20240329 | 140700 | 7343662600 | 21000 | 20950 | 21000 | 20950 | 54 |
| 276 | 20240329 | 140600 | 7342528650 | 21050 | 20950 | 21050 | 20950 | 4 |
| 277 | 20240329 | 140500 | 7342444750 | 21050 | 21000 | 21050 | 21000 | 484 |
| 278 | 20240329 | 140400 | 7332263700 | 21000 | 21050 | 21050 | 21000 | 182 |
| 279 | 20240329 | 140300 | 7328441600 | 21000 | 20950 | 21000 | 20950 | 144 |
| 280 | 20240329 | 140200 | 7325417650 | 21000 | 21050 | 21050 | 20950 | 2229 |
| 281 | 20240329 | 140100 | 7278573750 | 21050 | 21050 | 21100 | 21000 | 1796 |
| 282 | 20240329 | 140000 | 7240774500 | 21050 | 21100 | 21100 | 21050 | 417 |
| 283 | 20240329 | 135900 | 7231980550 | 21100 | 21100 | 21100 | 21050 | 235 |
| 284 | 20240329 | 135800 | 7227023800 | 21100 | 21100 | 21100 | 21050 | 395 |
| 285 | 20240329 | 135700 | 7218691450 | 21050 | 21050 | 21100 | 21050 | 43 |
| 286 | 20240329 | 135600 | 7217785550 | 21100 | 21100 | 21100 | 21050 | 45 |
| 287 | 20240329 | 135500 | 7216838200 | 21050 | 21050 | 21050 | 21050 | 29 |
| 288 | 20240329 | 135400 | 7216227750 | 21100 | 21050 | 21100 | 21050 | 74 |
| 289 | 20240329 | 135300 | 7214668600 | 21100 | 21100 | 21100 | 21050 | 50 |
| 290 | 20240329 | 135200 | 7213615100 | 21050 | 21100 | 21100 | 21050 | 70 |
| 291 | 20240329 | 135100 | 7212140900 | 21100 | 21050 | 21100 | 21050 | 86 |
| 292 | 20240329 | 135000 | 7210330550 | 21050 | 21050 | 21050 | 21000 | 141 |
| 293 | 20240329 | 134900 | 7207364500 | 21050 | 21050 | 21050 | 21000 | 271 |
| 294 | 20240329 | 134800 | 7201661450 | 21050 | 21000 | 21050 | 21000 | 39 |
| 295 | 20240329 | 134700 | 7200842400 | 21050 | 21050 | 21100 | 21050 | 11 |
| 296 | 20240329 | 134600 | 7200610800 | 21050 | 21000 | 21100 | 21000 | 37 |
| 297 | 20240329 | 134500 | 7199831950 | 21050 | 21050 | 21050 | 21050 | 533 |
| 298 | 20240329 | 134400 | 7188612300 | 21050 | 21050 | 21100 | 21050 | 222 |
| 299 | 20240329 | 134300 | 7183937700 | 21050 | 21100 | 21100 | 21050 | 461 |
| 300 | 20240329 | 134200 | 7174228900 | 21000 | 21100 | 21100 | 21000 | 1087 |
| 301 | 20240329 | 134100 | 7151320650 | 21100 | 21100 | 21100 | 21050 | 1029 |
| 302 | 20240329 | 134000 | 7129635100 | 21100 | 21050 | 21100 | 21050 | 505 |
| 303 | 20240329 | 133900 | 7118997950 | 21050 | 20950 | 21050 | 20950 | 1513 |
| 304 | 20240329 | 133800 | 7087199250 | 20950 | 21000 | 21000 | 20950 | 453 |
| 305 | 20240329 | 133700 | 7077703050 | 21000 | 21000 | 21000 | 20900 | 269 |
| 306 | 20240329 | 133600 | 7072065300 | 20950 | 20950 | 20950 | 20900 | 5758 |
| 307 | 20240329 | 133500 | 6951437100 | 20950 | 20950 | 20950 | 20900 | 733 |
| 308 | 20240329 | 133400 | 6936082350 | 20900 | 20900 | 20950 | 20900 | 445 |
| 309 | 20240329 | 133300 | 6926767750 | 20900 | 20850 | 20900 | 20850 | 639 |
| 310 | 20240329 | 133200 | 6913413250 | 20850 | 20900 | 20900 | 20850 | 227 |
| 311 | 20240329 | 133100 | 6908670900 | 20900 | 20950 | 20950 | 20900 | 155 |
| 312 | 20240329 | 133000 | 6905431300 | 20900 | 20900 | 20900 | 20850 | 1609 |
| 313 | 20240329 | 132900 | 6871805900 | 20850 | 20900 | 20900 | 20850 | 45 |
| 314 | 20240329 | 132800 | 6870867350 | 20900 | 20850 | 20900 | 20850 | 49 |
| 315 | 20240329 | 132700 | 6869845450 | 20850 | 20900 | 20900 | 20850 | 29 |
| 316 | 20240329 | 132600 | 6869240750 | 20850 | 20900 | 20900 | 20850 | 43 |
| 317 | 20240329 | 132500 | 6868344150 | 20850 | 20850 | 20900 | 20850 | 252 |
| 318 | 20240329 | 132400 | 6863089900 | 20850 | 20900 | 20900 | 20850 | 572 |
| 319 | 20240329 | 132300 | 6851163650 | 20850 | 20850 | 20900 | 20850 | 289 |
| 320 | 20240329 | 132200 | 6845133000 | 20850 | 20750 | 20850 | 20750 | 84 |
| 321 | 20240329 | 132100 | 6843387600 | 20750 | 20800 | 20800 | 20750 | 1413 |
| 322 | 20240329 | 132000 | 6813999800 | 20750 | 20800 | 20800 | 20750 | 61 |
| 323 | 20240329 | 131900 | 6812733450 | 20800 | 20800 | 20850 | 20750 | 653 |
| 324 | 20240329 | 131800 | 6799177950 | 20850 | 20750 | 20850 | 20750 | 3028 |
| 325 | 20240329 | 131700 | 6736304650 | 20800 | 20800 | 20800 | 20800 | 214 |
| 326 | 20240329 | 131600 | 6731853450 | 20750 | 20800 | 20800 | 20750 | 287 |
| 327 | 20240329 | 131500 | 6725895650 | 20800 | 20800 | 20800 | 20750 | 64 |
| 328 | 20240329 | 131400 | 6724566200 | 20750 | 20800 | 20800 | 20750 | 568 |
| 329 | 20240329 | 131300 | 6712779900 | 20800 | 20800 | 20850 | 20800 | 214 |
| 330 | 20240329 | 131200 | 6708320550 | 20800 | 20750 | 20850 | 20750 | 646 |
| 331 | 20240329 | 131100 | 6694879650 | 20850 | 20800 | 20850 | 20800 | 63 |
| 332 | 20240329 | 131000 | 6693566250 | 20800 | 20800 | 20900 | 20800 | 323 |
| 333 | 20240329 | 130900 | 6686837700 | 20850 | 20800 | 20850 | 20750 | 773 |
| 334 | 20240329 | 130800 | 6670758750 | 20850 | 20850 | 20850 | 20750 | 558 |
| 335 | 20240329 | 130700 | 6659131050 | 20800 | 20850 | 20850 | 20800 | 1482 |
| 336 | 20240329 | 130600 | 6628300400 | 20900 | 20850 | 20900 | 20800 | 284 |
| 337 | 20240329 | 130500 | 6622367700 | 20900 | 20850 | 20900 | 20850 | 395 |
| 338 | 20240329 | 130400 | 6614123950 | 20900 | 20850 | 20900 | 20800 | 1023 |
| 339 | 20240329 | 130300 | 6592756400 | 20800 | 20900 | 20900 | 20800 | 21 |
| 340 | 20240329 | 130200 | 6592318450 | 20850 | 20850 | 20850 | 20750 | 473 |
| 341 | 20240329 | 130100 | 6582458900 | 20800 | 20750 | 20800 | 20750 | 357 |
| 342 | 20240329 | 130000 | 6575034800 | 20750 | 20750 | 20750 | 20750 | 194 |
| 343 | 20240329 | 125900 | 6571009300 | 20800 | 20800 | 20800 | 20750 | 252 |
| 344 | 20240329 | 125800 | 6565769300 | 20800 | 20750 | 20800 | 20750 | 1159 |
| 345 | 20240329 | 125700 | 6541705050 | 20750 | 20750 | 20850 | 20750 | 344 |
| 346 | 20240329 | 125600 | 6534566950 | 20750 | 20800 | 20800 | 20750 | 2690 |
| 347 | 20240329 | 125500 | 6478743450 | 20800 | 20900 | 20900 | 20800 | 1264 |
| 348 | 20240329 | 125400 | 6452444300 | 20900 | 20800 | 20900 | 20800 | 53 |
| 349 | 20240329 | 125300 | 6451341250 | 20850 | 20800 | 20850 | 20800 | 23 |
| 350 | 20240329 | 125200 | 6450861900 | 20900 | 20850 | 20900 | 20800 | 101 |
| 351 | 20240329 | 125100 | 6448757800 | 20850 | 20850 | 20850 | 20850 | 95 |
| 352 | 20240329 | 125000 | 6446777050 | 20850 | 20850 | 20900 | 20850 | 79 |
| 353 | 20240329 | 124900 | 6445129850 | 20800 | 20850 | 20850 | 20800 | 677 |
| 354 | 20240329 | 124800 | 6431042650 | 20850 | 20850 | 20850 | 20800 | 282 |
| 355 | 20240329 | 124700 | 6425163050 | 20850 | 20850 | 20850 | 20800 | 204 |
| 356 | 20240329 | 124600 | 6420912600 | 20850 | 20800 | 20850 | 20800 | 46 |
| 357 | 20240329 | 124500 | 6419955650 | 20850 | 20900 | 20900 | 20850 | 201 |
| 358 | 20240329 | 124400 | 6415764750 | 20850 | 20850 | 20900 | 20850 | 391 |
| 359 | 20240329 | 124300 | 6407612350 | 20800 | 20850 | 20850 | 20800 | 289 |
| 360 | 20240329 | 124200 | 6401599300 | 20850 | 20850 | 20850 | 20850 | 756 |
| 361 | 20240329 | 124100 | 6385836700 | 20850 | 20850 | 20850 | 20800 | 284 |
| 362 | 20240329 | 124000 | 6379927850 | 20850 | 20800 | 20850 | 20750 | 483 |
| 363 | 20240329 | 123900 | 6369882250 | 20900 | 20800 | 20900 | 20800 | 139 |
| 364 | 20240329 | 123800 | 6366986800 | 20850 | 20900 | 20900 | 20800 | 167 |
| 365 | 20240329 | 123700 | 6363506250 | 20850 | 20800 | 20850 | 20750 | 2161 |
| 366 | 20240329 | 123600 | 6318548050 | 20800 | 20850 | 20850 | 20800 | 249 |
| 367 | 20240329 | 123500 | 6313358600 | 20850 | 20900 | 20900 | 20850 | 31 |
| 368 | 20240329 | 123400 | 6312712200 | 20850 | 20850 | 20900 | 20850 | 243 |
| 369 | 20240329 | 123300 | 6307645350 | 20850 | 20850 | 20850 | 20800 | 2646 |
| 370 | 20240329 | 123200 | 6252592650 | 20850 | 20800 | 20850 | 20800 | 151 |
| 371 | 20240329 | 123100 | 6249449350 | 20850 | 20850 | 20850 | 20800 | 1075 |
| 372 | 20240329 | 123000 | 6227083350 | 20850 | 20850 | 20900 | 20850 | 184 |
| 373 | 20240329 | 122900 | 6223246900 | 20950 | 21000 | 21000 | 20950 | 11 |
| 374 | 20240329 | 122800 | 6223016400 | 20950 | 20900 | 20950 | 20800 | 928 |
| 375 | 20240329 | 122700 | 6203630050 | 20950 | 20950 | 21000 | 20900 | 583 |
| 376 | 20240329 | 122600 | 6191423900 | 20950 | 20900 | 20950 | 20900 | 367 |
| 377 | 20240329 | 122500 | 6183743500 | 20850 | 20950 | 21000 | 20850 | 279 |
| 378 | 20240329 | 122400 | 6177913950 | 20950 | 20900 | 20950 | 20900 | 363 |
| 379 | 20240329 | 122300 | 6170311100 | 20950 | 20950 | 20950 | 20900 | 527 |
| 380 | 20240329 | 122200 | 6159271950 | 20900 | 20900 | 20900 | 20900 | 252 |
| 381 | 20240329 | 122100 | 6154005150 | 20900 | 20800 | 20900 | 20750 | 1335 |
| 382 | 20240329 | 122000 | 6126169400 | 20800 | 20750 | 20800 | 20750 | 853 |
| 383 | 20240329 | 121900 | 6108428750 | 20800 | 20750 | 20800 | 20750 | 29 |
| 384 | 20240329 | 121800 | 6107826300 | 20800 | 20800 | 20800 | 20750 | 67 |
| 385 | 20240329 | 121700 | 6106432950 | 20800 | 20800 | 20800 | 20750 | 533 |
| 386 | 20240329 | 121600 | 6095372550 | 20750 | 20800 | 20800 | 20750 | 9 |
| 387 | 20240329 | 121500 | 6095185400 | 20800 | 20800 | 20800 | 20750 | 91 |
| 388 | 20240329 | 121400 | 6093294500 | 20800 | 20800 | 20800 | 20750 | 1205 |
| 389 | 20240329 | 121300 | 6068288500 | 20800 | 20750 | 20800 | 20700 | 295 |
| 390 | 20240329 | 121200 | 6062167650 | 20750 | 20750 | 20750 | 20700 | 728 |
| 391 | 20240329 | 121100 | 6047074150 | 20750 | 20750 | 20800 | 20750 | 345 |
| 392 | 20240329 | 121000 | 6039915350 | 20750 | 20700 | 20750 | 20700 | 315 |
| 393 | 20240329 | 120900 | 6033384700 | 20750 | 20750 | 20750 | 20750 | 221 |
| 394 | 20240329 | 120800 | 6028798950 | 20750 | 20800 | 20800 | 20700 | 785 |
| 395 | 20240329 | 120700 | 6012536700 | 20750 | 20700 | 20800 | 20700 | 341 |
| 396 | 20240329 | 120600 | 6005477150 | 20700 | 20750 | 20750 | 20700 | 913 |
| 397 | 20240329 | 120500 | 5986567000 | 20700 | 20800 | 20800 | 20700 | 3125 |
| 398 | 20240329 | 120400 | 5921798600 | 20750 | 20750 | 20800 | 20750 | 43 |
| 399 | 20240329 | 120300 | 5920906100 | 20750 | 20800 | 20800 | 20750 | 205 |
| 400 | 20240329 | 120200 | 5916642350 | 20750 | 20750 | 20750 | 20700 | 471 |
| 401 | 20240329 | 120100 | 5906869150 | 20700 | 20700 | 20750 | 20700 | 234 |
| 402 | 20240329 | 120000 | 5902025300 | 20700 | 20700 | 20700 | 20700 | 2043 |
| 403 | 20240329 | 115900 | 5859735200 | 20700 | 20700 | 20700 | 20650 | 2095 |
| 404 | 20240329 | 115800 | 5816383050 | 20700 | 20700 | 20700 | 20700 | 627 |
| 405 | 20240329 | 115700 | 5803404150 | 20650 | 20650 | 20700 | 20650 | 194 |
| 406 | 20240329 | 115600 | 5799397550 | 20650 | 20700 | 20700 | 20650 | 2552 |
| 407 | 20240329 | 115500 | 5746635550 | 20650 | 20650 | 20700 | 20650 | 747 |
| 408 | 20240329 | 115400 | 5731186950 | 20700 | 20750 | 20750 | 20650 | 5867 |
| 409 | 20240329 | 115300 | 5609743250 | 20800 | 20900 | 20900 | 20750 | 10675 |
| 410 | 20240329 | 115200 | 5387614000 | 20900 | 20900 | 20900 | 20850 | 511 |
| 411 | 20240329 | 115100 | 5376940850 | 20850 | 20900 | 20900 | 20850 | 209 |
| 412 | 20240329 | 115000 | 5372579950 | 20900 | 20850 | 20900 | 20850 | 104 |
| 413 | 20240329 | 114900 | 5370408150 | 20900 | 20950 | 20950 | 20850 | 1602 |
| 414 | 20240329 | 114800 | 5336981750 | 20900 | 20950 | 20950 | 20900 | 1664 |
| 415 | 20240329 | 114700 | 5302204100 | 20950 | 20950 | 20950 | 20950 | 1550 |
| 416 | 20240329 | 114600 | 5269731600 | 20950 | 20950 | 20950 | 20900 | 422 |
| 417 | 20240329 | 114500 | 5260910700 | 20900 | 20900 | 20900 | 20900 | 1493 |
| 418 | 20240329 | 114400 | 5229707000 | 20900 | 20900 | 20950 | 20900 | 58 |
| 419 | 20240329 | 114300 | 5228494350 | 20900 | 20900 | 20950 | 20850 | 1169 |
| 420 | 20240329 | 114200 | 5204066700 | 20900 | 20950 | 20950 | 20900 | 3030 |
| 421 | 20240329 | 114100 | 5140729600 | 20950 | 20900 | 20950 | 20900 | 357 |
| 422 | 20240329 | 114000 | 5133267500 | 20900 | 20950 | 20950 | 20900 | 5116 |
| 423 | 20240329 | 113900 | 5026245700 | 21000 | 21000 | 21000 | 21000 | 4 |
| 424 | 20240329 | 113800 | 5026161700 | 21000 | 21000 | 21000 | 20950 | 2716 |
| 425 | 20240329 | 113700 | 4969138000 | 20950 | 21000 | 21000 | 20950 | 415 |
| 426 | 20240329 | 113600 | 4960423600 | 21000 | 21000 | 21000 | 21000 | 1154 |
| 427 | 20240329 | 113500 | 4936189600 | 20950 | 21000 | 21050 | 20950 | 1096 |
| 428 | 20240329 | 113400 | 4913224250 | 21000 | 21100 | 21100 | 20950 | 1986 |
| 429 | 20240329 | 113300 | 4871519400 | 21050 | 21050 | 21100 | 21050 | 326 |
| 430 | 20240329 | 113200 | 4864657050 | 21100 | 21050 | 21100 | 21050 | 27 |
| 431 | 20240329 | 113100 | 4864088650 | 21050 | 21100 | 21100 | 21050 | 503 |
| 432 | 20240329 | 113000 | 4853500450 | 21100 | 21100 | 21100 | 21050 | 799 |
| 433 | 20240329 | 112900 | 4836678550 | 21150 | 21100 | 21150 | 21100 | 190 |
| 434 | 20240329 | 112800 | 4832669250 | 21100 | 21150 | 21150 | 21050 | 267 |
| 435 | 20240329 | 112700 | 4827044100 | 21150 | 21100 | 21150 | 21050 | 1325 |
| 436 | 20240329 | 112600 | 4799093400 | 21050 | 21100 | 21100 | 21050 | 227 |
| 437 | 20240329 | 112500 | 4794309600 | 21100 | 21050 | 21150 | 21050 | 869 |
| 438 | 20240329 | 112400 | 4775980750 | 21050 | 21050 | 21050 | 21000 | 512 |
| 439 | 20240329 | 112300 | 4765206900 | 21050 | 21050 | 21050 | 21050 | 97 |
| 440 | 20240329 | 112200 | 4763165050 | 21000 | 21000 | 21050 | 21000 | 1258 |
| 441 | 20240329 | 112100 | 4736720900 | 21050 | 21100 | 21100 | 20950 | 4156 |
| 442 | 20240329 | 112000 | 4649331550 | 21150 | 21100 | 21150 | 21100 | 632 |
| 443 | 20240329 | 111900 | 4635993550 | 21100 | 21150 | 21150 | 21050 | 3115 |
| 444 | 20240329 | 111800 | 4570266750 | 21100 | 21100 | 21150 | 21050 | 1604 |
| 445 | 20240329 | 111700 | 4536423150 | 21050 | 20950 | 21100 | 20950 | 3569 |
| 446 | 20240329 | 111600 | 4461541750 | 20950 | 21200 | 21250 | 20950 | 12147 |
| 447 | 20240329 | 111500 | 4206044550 | 21250 | 21250 | 21250 | 21150 | 1318 |
| 448 | 20240329 | 111400 | 4178097800 | 21250 | 21200 | 21300 | 21200 | 257 |
| 449 | 20240329 | 111300 | 4172641450 | 21200 | 21300 | 21350 | 21200 | 668 |
| 450 | 20240329 | 111200 | 4158456700 | 21350 | 21350 | 21350 | 21200 | 1213 |
| 451 | 20240329 | 111100 | 4132678450 | 21350 | 21250 | 21350 | 21200 | 1035 |
| 452 | 20240329 | 111000 | 4110684250 | 21350 | 21250 | 21350 | 21250 | 444 |
| 453 | 20240329 | 110900 | 4101232050 | 21300 | 21250 | 21300 | 21250 | 2224 |
| 454 | 20240329 | 110800 | 4053971950 | 21250 | 21250 | 21250 | 21200 | 395 |
| 455 | 20240329 | 110700 | 4045588450 | 21200 | 21200 | 21250 | 21200 | 2060 |
| 456 | 20240329 | 110600 | 4001916350 | 21250 | 21250 | 21250 | 21200 | 564 |
| 457 | 20240329 | 110500 | 3989938400 | 21300 | 21200 | 21300 | 21150 | 632 |
| 458 | 20240329 | 110400 | 3976542400 | 21250 | 21300 | 21350 | 21100 | 13365 |
| 459 | 20240329 | 110300 | 3693780500 | 21250 | 21250 | 21300 | 21200 | 1068 |
| 460 | 20240329 | 110200 | 3671080950 | 21200 | 21250 | 21250 | 21200 | 1596 |
| 461 | 20240329 | 110100 | 3637232850 | 21250 | 21300 | 21350 | 21200 | 3810 |
| 462 | 20240329 | 110000 | 3556320050 | 21350 | 21300 | 21400 | 21250 | 1337 |
| 463 | 20240329 | 105900 | 3527825700 | 21400 | 21350 | 21400 | 21250 | 7062 |
| 464 | 20240329 | 105800 | 3377672550 | 21400 | 21400 | 21450 | 21300 | 8232 |
| 465 | 20240329 | 105700 | 3201886600 | 21450 | 21450 | 21500 | 21450 | 1586 |
| 466 | 20240329 | 105600 | 3167866800 | 21500 | 21500 | 21500 | 21450 | 574 |
| 467 | 20240329 | 105500 | 3155552850 | 21500 | 21450 | 21550 | 21450 | 531 |
| 468 | 20240329 | 105400 | 3144162150 | 21550 | 21500 | 21550 | 21450 | 2067 |
| 469 | 20240329 | 105300 | 3099740700 | 21550 | 21550 | 21550 | 21550 | 960 |
| 470 | 20240329 | 105200 | 3079052700 | 21550 | 21550 | 21550 | 21550 | 170 |
| 471 | 20240329 | 105100 | 3075389200 | 21550 | 21500 | 21550 | 21450 | 1282 |
| 472 | 20240329 | 105000 | 3047838100 | 21550 | 21500 | 21550 | 21400 | 2483 |
| 473 | 20240329 | 104900 | 2994547900 | 21550 | 21600 | 21600 | 21500 | 232 |
| 474 | 20240329 | 104800 | 2989554200 | 21500 | 21550 | 21650 | 21500 | 6848 |
| 475 | 20240329 | 104700 | 2842188450 | 21650 | 21650 | 21650 | 21550 | 2971 |
| 476 | 20240329 | 104600 | 2778090500 | 21650 | 21700 | 21700 | 21650 | 507 |
| 477 | 20240329 | 104500 | 2767098850 | 21700 | 21700 | 21700 | 21650 | 577 |
| 478 | 20240329 | 104400 | 2754605750 | 21700 | 21700 | 21700 | 21700 | 24 |
| 479 | 20240329 | 104300 | 2754084950 | 21600 | 21600 | 21650 | 21600 | 1033 |
| 480 | 20240329 | 104200 | 2731772100 | 21600 | 21600 | 21600 | 21600 | 16 |
| 481 | 20240329 | 104100 | 2731426500 | 21600 | 21600 | 21600 | 21550 | 882 |
| 482 | 20240329 | 104000 | 2712376600 | 21600 | 21600 | 21600 | 21550 | 1222 |
| 483 | 20240329 | 103900 | 2686011000 | 21550 | 21600 | 21700 | 21550 | 1515 |
| 484 | 20240329 | 103800 | 2653288900 | 21600 | 21600 | 21650 | 21550 | 1134 |
| 485 | 20240329 | 103700 | 2628787700 | 21600 | 21650 | 21650 | 21550 | 6371 |
| 486 | 20240329 | 103600 | 2491047300 | 21750 | 21650 | 21750 | 21650 | 3443 |
| 487 | 20240329 | 103500 | 2416498750 | 21700 | 21700 | 21700 | 21650 | 252 |
| 488 | 20240329 | 103400 | 2411031100 | 21700 | 21700 | 21700 | 21700 | 815 |
| 489 | 20240329 | 103300 | 2393345600 | 21700 | 21750 | 21750 | 21700 | 3902 |
| 490 | 20240329 | 103200 | 2308669900 | 21750 | 21750 | 21750 | 21750 | 356 |
| 491 | 20240329 | 103100 | 2300926900 | 21700 | 21750 | 21750 | 21700 | 387 |
| 492 | 20240329 | 103000 | 2292525350 | 21750 | 21750 | 21750 | 21750 | 329 |
| 493 | 20240329 | 102900 | 2285369600 | 21750 | 21700 | 21750 | 21700 | 376 |
| 494 | 20240329 | 102800 | 2277192200 | 21700 | 21750 | 21750 | 21700 | 236 |
| 495 | 20240329 | 102700 | 2272070950 | 21700 | 21700 | 21750 | 21700 | 327 |
| 496 | 20240329 | 102600 | 2264964550 | 21700 | 21750 | 21750 | 21700 | 138 |
| 497 | 20240329 | 102500 | 2261964950 | 21750 | 21750 | 21750 | 21700 | 477 |
| 498 | 20240329 | 102400 | 2251591850 | 21750 | 21750 | 21800 | 21700 | 3292 |
| 499 | 20240329 | 102300 | 2180009950 | 21800 | 21800 | 21800 | 21800 | 203 |
| 500 | 20240329 | 102200 | 2175584550 | 21750 | 21800 | 21800 | 21750 | 500 |
| 501 | 20240329 | 102100 | 2164709300 | 21750 | 21850 | 21850 | 21750 | 2545 |
| 502 | 20240329 | 102000 | 2109233100 | 21850 | 21850 | 21850 | 21850 | 1533 |
| 503 | 20240329 | 101900 | 2075737050 | 21900 | 21900 | 21900 | 21900 | 1001 |
| 504 | 20240329 | 101800 | 2053815150 | 21900 | 21900 | 21950 | 21900 | 2495 |
| 505 | 20240329 | 101700 | 1999173500 | 21950 | 21900 | 21950 | 21900 | 92 |
| 506 | 20240329 | 101600 | 1997157150 | 21950 | 21950 | 21950 | 21950 | 154 |
| 507 | 20240329 | 101500 | 1993776850 | 21950 | 21950 | 21950 | 21950 | 670 |
| 508 | 20240329 | 101400 | 1979070350 | 21950 | 22000 | 22000 | 21950 | 105 |
| 509 | 20240329 | 101300 | 1976762100 | 22000 | 22000 | 22000 | 21950 | 510 |
| 510 | 20240329 | 101200 | 1965552900 | 22000 | 21950 | 22000 | 21950 | 15 |
| 511 | 20240329 | 101100 | 1965223100 | 21950 | 21950 | 21950 | 21950 | 108 |
| 512 | 20240329 | 101000 | 1962852500 | 21950 | 21950 | 22000 | 21950 | 133 |
| 513 | 20240329 | 100900 | 1959933100 | 21950 | 22000 | 22000 | 21950 | 11 |
| 514 | 20240329 | 100800 | 1959691600 | 22000 | 22000 | 22000 | 21950 | 78 |
| 515 | 20240329 | 100700 | 1957975650 | 22050 | 21950 | 22050 | 21900 | 4107 |
| 516 | 20240329 | 100600 | 1867757550 | 21950 | 21950 | 22000 | 21950 | 256 |
| 517 | 20240329 | 100500 | 1862138100 | 22000 | 22000 | 22000 | 22000 | 51 |
| 518 | 20240329 | 100400 | 1861016100 | 22000 | 21950 | 22000 | 21900 | 3162 |
| 519 | 20240329 | 100300 | 1791563400 | 21950 | 22000 | 22000 | 21950 | 99 |
| 520 | 20240329 | 100200 | 1789390300 | 21900 | 21900 | 21900 | 21900 | 229 |
| 521 | 20240329 | 100100 | 1784375200 | 21900 | 21900 | 21900 | 21900 | 1 |
| 522 | 20240329 | 100000 | 1784353300 | 21900 | 22000 | 22000 | 21900 | 196 |
| 523 | 20240329 | 095900 | 1780060300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 524 | 20240329 | 095800 | 1780060300 | 21900 | 21900 | 21900 | 21900 | 950 |
| 525 | 20240329 | 095700 | 1759255300 | 22000 | 21900 | 22000 | 21850 | 3171 |
| 526 | 20240329 | 095600 | 1689703200 | 21950 | 21950 | 22000 | 21900 | 549 |
| 527 | 20240329 | 095500 | 1677629850 | 21900 | 21950 | 21950 | 21900 | 771 |
| 528 | 20240329 | 095400 | 1660731400 | 21950 | 22000 | 22000 | 21950 | 460 |
| 529 | 20240329 | 095300 | 1650614300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 530 | 20240329 | 095200 | 1650592300 | 21950 | 21900 | 21950 | 21900 | 825 |
| 531 | 20240329 | 095100 | 1632483800 | 21850 | 21950 | 21950 | 21850 | 2096 |
| 532 | 20240329 | 095000 | 1586634200 | 21850 | 21900 | 21950 | 21850 | 551 |
| 533 | 20240329 | 094900 | 1574589650 | 21900 | 21850 | 21900 | 21850 | 426 |
| 534 | 20240329 | 094800 | 1565260300 | 21850 | 21900 | 21950 | 21850 | 740 |
| 535 | 20240329 | 094700 | 1549074950 | 21900 | 21900 | 21900 | 21900 | 69 |
| 536 | 20240329 | 094600 | 1547563850 | 21950 | 21850 | 21950 | 21850 | 956 |
| 537 | 20240329 | 094500 | 1526625850 | 21850 | 21900 | 21900 | 21800 | 1956 |
| 538 | 20240329 | 094400 | 1483930000 | 21900 | 21900 | 21950 | 21900 | 122 |
| 539 | 20240329 | 094300 | 1481253350 | 21900 | 21900 | 21950 | 21900 | 120 |
| 540 | 20240329 | 094200 | 1478620200 | 21900 | 21900 | 21900 | 21900 | 90 |
| 541 | 20240329 | 094100 | 1476649200 | 21900 | 21850 | 21900 | 21850 | 1618 |
| 542 | 20240329 | 094000 | 1441216000 | 21900 | 21900 | 21900 | 21850 | 315 |
| 543 | 20240329 | 093900 | 1434332500 | 21900 | 21900 | 21900 | 21900 | 45 |
| 544 | 20240329 | 093800 | 1433347000 | 21900 | 21900 | 21900 | 21900 | 561 |
| 545 | 20240329 | 093700 | 1421061100 | 22000 | 21950 | 22000 | 21950 | 597 |
| 546 | 20240329 | 093600 | 1407956900 | 21900 | 21850 | 21900 | 21800 | 243 |
| 547 | 20240329 | 093500 | 1402647400 | 21900 | 21800 | 21900 | 21800 | 40 |
| 548 | 20240329 | 093400 | 1401772300 | 21900 | 21800 | 21900 | 21800 | 185 |
| 549 | 20240329 | 093300 | 1397725800 | 21750 | 21750 | 21750 | 21700 | 2474 |
| 550 | 20240329 | 093200 | 1344017650 | 21750 | 21750 | 21750 | 21750 | 1676 |
| 551 | 20240329 | 093100 | 1307564650 | 21750 | 21750 | 21750 | 21750 | 1109 |
| 552 | 20240329 | 093000 | 1283443900 | 21750 | 21750 | 21800 | 21750 | 158 |
| 553 | 20240329 | 092900 | 1280002450 | 21800 | 21750 | 21800 | 21700 | 2701 |
| 554 | 20240329 | 092800 | 1221276250 | 21750 | 21800 | 21800 | 21750 | 791 |
| 555 | 20240329 | 092700 | 1204051300 | 21850 | 21850 | 21850 | 21800 | 2364 |
| 556 | 20240329 | 092600 | 1152513450 | 21850 | 21850 | 21900 | 21850 | 281 |
| 557 | 20240329 | 092500 | 1146373550 | 21850 | 21850 | 21850 | 21850 | 352 |
| 558 | 20240329 | 092400 | 1138682350 | 21850 | 21850 | 21850 | 21850 | 1005 |
| 559 | 20240329 | 092300 | 1116723100 | 21850 | 21850 | 21850 | 21850 | 59 |
| 560 | 20240329 | 092200 | 1115433950 | 21850 | 21900 | 21900 | 21850 | 286 |
| 561 | 20240329 | 092100 | 1109184350 | 21850 | 21950 | 21950 | 21850 | 1569 |
| 562 | 20240329 | 092000 | 1074847650 | 21950 | 21900 | 21950 | 21900 | 336 |
| 563 | 20240329 | 091900 | 1067489200 | 21850 | 21900 | 21950 | 21850 | 221 |
| 564 | 20240329 | 091800 | 1062656300 | 21850 | 21900 | 21900 | 21850 | 226 |
| 565 | 20240329 | 091700 | 1057707400 | 21900 | 21950 | 22000 | 21900 | 1177 |
| 566 | 20240329 | 091600 | 1031899950 | 22000 | 21950 | 22000 | 21950 | 1427 |
| 567 | 20240329 | 091500 | 1000522850 | 22000 | 21850 | 22000 | 21800 | 2662 |
| 568 | 20240329 | 091400 | 942220350 | 21900 | 21850 | 21900 | 21800 | 645 |
| 569 | 20240329 | 091300 | 928136650 | 21850 | 21800 | 21850 | 21800 | 378 |
| 570 | 20240329 | 091200 | 919878750 | 21850 | 21700 | 21850 | 21700 | 990 |
| 571 | 20240329 | 091100 | 898345400 | 21800 | 21700 | 21800 | 21650 | 548 |
| 572 | 20240329 | 091000 | 886462050 | 21700 | 21600 | 21700 | 21600 | 3204 |
| 573 | 20240329 | 090900 | 817117800 | 21600 | 21900 | 21900 | 21600 | 4867 |
| 574 | 20240329 | 090800 | 711577250 | 21800 | 21950 | 21950 | 21750 | 3444 |
| 575 | 20240329 | 090700 | 636491850 | 21950 | 21950 | 22000 | 21900 | 4222 |
| 576 | 20240329 | 090600 | 543881550 | 21950 | 21800 | 21950 | 21800 | 947 |
| 577 | 20240329 | 090500 | 523163500 | 21800 | 21900 | 21950 | 21750 | 2689 |
| 578 | 20240329 | 090400 | 464448000 | 21900 | 21850 | 21900 | 21800 | 2771 |
| 579 | 20240329 | 090300 | 404031300 | 21800 | 21850 | 21900 | 21800 | 758 |
| 580 | 20240329 | 090200 | 387481900 | 21850 | 21850 | 21950 | 21800 | 1797 |
| 581 | 20240329 | 090100 | 348168700 | 21850 | 22100 | 22100 | 21850 | 8148 |
| 582 | 20240329 | 090000 | 169033200 | 22100 | 21750 | 22100 | 21750 | 7032 |