33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 3 | 20240328 | 190300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240328 | 190200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240328 | 190100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240328 | 190000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240328 | 185900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240328 | 185800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240328 | 185700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240328 | 185600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240328 | 185500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240328 | 185400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240328 | 185300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240328 | 185200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240328 | 185100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240328 | 185000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240328 | 184900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240328 | 184800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240328 | 184700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240328 | 184600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240328 | 184500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240328 | 184400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240328 | 184300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240328 | 184200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240328 | 184100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240328 | 184000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240328 | 183900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240328 | 183800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240328 | 183700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240328 | 183600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240328 | 183500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240328 | 183400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 33 | 20240328 | 183300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240328 | 183200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240328 | 183100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240328 | 183000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240328 | 182900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240328 | 182800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240328 | 182700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240328 | 182600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240328 | 182500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240328 | 182400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240328 | 182300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240328 | 182200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240328 | 182100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240328 | 182000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240328 | 181900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240328 | 181800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240328 | 181700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240328 | 181600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240328 | 181500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240328 | 181400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240328 | 181300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240328 | 181200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240328 | 181100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240328 | 181000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240328 | 180900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240328 | 180800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240328 | 180700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240328 | 180600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240328 | 180500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240328 | 180400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 63 | 20240328 | 180300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240328 | 180200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240328 | 180100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240328 | 180000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240328 | 175900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240328 | 175800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240328 | 175700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240328 | 175600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240328 | 175500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240328 | 175400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240328 | 175300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240328 | 175200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240328 | 175100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240328 | 175000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240328 | 174900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240328 | 174800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240328 | 174700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240328 | 174600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240328 | 174500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240328 | 174400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240328 | 174300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240328 | 174200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240328 | 174100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240328 | 174000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240328 | 173900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240328 | 173800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240328 | 173700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240328 | 173600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240328 | 173500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240328 | 173400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 93 | 20240328 | 173300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240328 | 173200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240328 | 173100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240328 | 173000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240328 | 172900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240328 | 172800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240328 | 172700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240328 | 172600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240328 | 172500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240328 | 172400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240328 | 172300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240328 | 172200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240328 | 172100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240328 | 172000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240328 | 171900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240328 | 171800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240328 | 171700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240328 | 171600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240328 | 171500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240328 | 171400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240328 | 171300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240328 | 171200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240328 | 171100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240328 | 171000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240328 | 170900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240328 | 170800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240328 | 170700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240328 | 170600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240328 | 170500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240328 | 170400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 123 | 20240328 | 170300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240328 | 170200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240328 | 170100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240328 | 170000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240328 | 165900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240328 | 165800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240328 | 165700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240328 | 165600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240328 | 165500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240328 | 165400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240328 | 165300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240328 | 165200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240328 | 165100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240328 | 165000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240328 | 164900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240328 | 164800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240328 | 164700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240328 | 164600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240328 | 164500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240328 | 164400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240328 | 164300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240328 | 164200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240328 | 164100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240328 | 164000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240328 | 163900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240328 | 163800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240328 | 163700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240328 | 163600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240328 | 163500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240328 | 163400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 153 | 20240328 | 163300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240328 | 163200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240328 | 163100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240328 | 163000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240328 | 162900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240328 | 162800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240328 | 162700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240328 | 162600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240328 | 162500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240328 | 162400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240328 | 162300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240328 | 162200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240328 | 162100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240328 | 162000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240328 | 161900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240328 | 161800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240328 | 161700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240328 | 161600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240328 | 161500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240328 | 161400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240328 | 161300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240328 | 161200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240328 | 161100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240328 | 161000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240328 | 160900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240328 | 160800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240328 | 160700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240328 | 160600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240328 | 160500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240328 | 160400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 183 | 20240328 | 160300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240328 | 160200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240328 | 160100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240328 | 160000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240328 | 155900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240328 | 155800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240328 | 155700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240328 | 155600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240328 | 155500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240328 | 155400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240328 | 155300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240328 | 155200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240328 | 155100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240328 | 155000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240328 | 154900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240328 | 154800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240328 | 154700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240328 | 154600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240328 | 154500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240328 | 154400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240328 | 154300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240328 | 154200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240328 | 154100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240328 | 154000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240328 | 153900 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240328 | 153800 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240328 | 153700 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240328 | 153600 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240328 | 153500 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240328 | 153400 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 213 | 20240328 | 153300 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240328 | 153200 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240328 | 153100 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240328 | 153000 | 14742517900 | 21550 | 21550 | 21550 | 21550 | 12740 |
| 217 | 20240328 | 152900 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240328 | 152800 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240328 | 152700 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240328 | 152600 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240328 | 152500 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240328 | 152400 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240328 | 152300 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240328 | 152200 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240328 | 152100 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240328 | 152000 | 14467970900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240328 | 151900 | 14467970900 | 21400 | 21400 | 21450 | 21350 | 727 |
| 228 | 20240328 | 151800 | 14452415800 | 21400 | 21350 | 21400 | 21350 | 3005 |
| 229 | 20240328 | 151700 | 14388118700 | 21400 | 21350 | 21400 | 21350 | 2713 |
| 230 | 20240328 | 151600 | 14330171900 | 21400 | 21350 | 21400 | 21350 | 1328 |
| 231 | 20240328 | 151500 | 14301816300 | 21350 | 21350 | 21400 | 21350 | 3638 |
| 232 | 20240328 | 151400 | 14224141000 | 21400 | 21400 | 21400 | 21400 | 3126 |
| 233 | 20240328 | 151300 | 14157244600 | 21400 | 21400 | 21400 | 21350 | 4629 |
| 234 | 20240328 | 151200 | 14058220650 | 21400 | 21400 | 21450 | 21400 | 1544 |
| 235 | 20240328 | 151100 | 14025176500 | 21400 | 21400 | 21450 | 21400 | 970 |
| 236 | 20240328 | 151000 | 14004418450 | 21400 | 21450 | 21450 | 21400 | 2140 |
| 237 | 20240328 | 150900 | 13958597300 | 21400 | 21450 | 21450 | 21400 | 2633 |
| 238 | 20240328 | 150800 | 13902194500 | 21450 | 21400 | 21450 | 21350 | 3183 |
| 239 | 20240328 | 150700 | 13834088050 | 21400 | 21350 | 21400 | 21350 | 5509 |
| 240 | 20240328 | 150600 | 13716254900 | 21400 | 21350 | 21400 | 21350 | 2145 |
| 241 | 20240328 | 150500 | 13670454950 | 21350 | 21350 | 21350 | 21350 | 1422 |
| 242 | 20240328 | 150400 | 13640095250 | 21350 | 21350 | 21400 | 21350 | 2850 |
| 243 | 20240328 | 150300 | 13579222800 | 21400 | 21400 | 21400 | 21350 | 5390 |
| 244 | 20240328 | 150200 | 13464118100 | 21400 | 21350 | 21400 | 21350 | 1733 |
| 245 | 20240328 | 150100 | 13427105300 | 21400 | 21450 | 21450 | 21350 | 2275 |
| 246 | 20240328 | 150000 | 13378434600 | 21400 | 21400 | 21450 | 21400 | 1497 |
| 247 | 20240328 | 145900 | 13346398750 | 21400 | 21350 | 21400 | 21350 | 2576 |
| 248 | 20240328 | 145800 | 13291333750 | 21400 | 21400 | 21450 | 21350 | 973 |
| 249 | 20240328 | 145700 | 13270516000 | 21400 | 21400 | 21400 | 21400 | 3826 |
| 250 | 20240328 | 145600 | 13188639600 | 21400 | 21450 | 21450 | 21400 | 1370 |
| 251 | 20240328 | 145500 | 13159321550 | 21450 | 21400 | 21450 | 21400 | 1406 |
| 252 | 20240328 | 145400 | 13129233050 | 21400 | 21400 | 21400 | 21400 | 1900 |
| 253 | 20240328 | 145300 | 13088573050 | 21400 | 21400 | 21400 | 21400 | 1293 |
| 254 | 20240328 | 145200 | 13060902850 | 21400 | 21450 | 21450 | 21400 | 5012 |
| 255 | 20240328 | 145100 | 12953645500 | 21400 | 21400 | 21400 | 21400 | 2093 |
| 256 | 20240328 | 145000 | 12908855300 | 21400 | 21400 | 21450 | 21400 | 552 |
| 257 | 20240328 | 144900 | 12897035650 | 21400 | 21450 | 21450 | 21400 | 2544 |
| 258 | 20240328 | 144800 | 12842555400 | 21450 | 21450 | 21450 | 21450 | 2123 |
| 259 | 20240328 | 144700 | 12797017050 | 21450 | 21450 | 21500 | 21450 | 1724 |
| 260 | 20240328 | 144600 | 12760037000 | 21500 | 21500 | 21550 | 21500 | 4058 |
| 261 | 20240328 | 144500 | 12672789750 | 21500 | 21500 | 21550 | 21500 | 3659 |
| 262 | 20240328 | 144400 | 12594120200 | 21550 | 21550 | 21550 | 21500 | 1230 |
| 263 | 20240328 | 144300 | 12567656200 | 21550 | 21550 | 21550 | 21500 | 218 |
| 264 | 20240328 | 144200 | 12562967650 | 21500 | 21550 | 21550 | 21500 | 923 |
| 265 | 20240328 | 144100 | 12543094850 | 21500 | 21550 | 21550 | 21500 | 166 |
| 266 | 20240328 | 144000 | 12539519350 | 21550 | 21500 | 21550 | 21500 | 1642 |
| 267 | 20240328 | 143900 | 12504143500 | 21500 | 21550 | 21550 | 21500 | 666 |
| 268 | 20240328 | 143800 | 12489823800 | 21500 | 21500 | 21550 | 21500 | 399 |
| 269 | 20240328 | 143700 | 12481244800 | 21550 | 21500 | 21550 | 21500 | 170 |
| 270 | 20240328 | 143600 | 12477586400 | 21550 | 21500 | 21550 | 21500 | 700 |
| 271 | 20240328 | 143500 | 12462535800 | 21500 | 21550 | 21550 | 21500 | 838 |
| 272 | 20240328 | 143400 | 12444517750 | 21500 | 21550 | 21550 | 21500 | 231 |
| 273 | 20240328 | 143300 | 12439549650 | 21500 | 21550 | 21550 | 21500 | 403 |
| 274 | 20240328 | 143200 | 12430884200 | 21550 | 21500 | 21550 | 21500 | 477 |
| 275 | 20240328 | 143100 | 12420618550 | 21500 | 21500 | 21550 | 21500 | 227 |
| 276 | 20240328 | 143000 | 12415737450 | 21550 | 21550 | 21550 | 21500 | 341 |
| 277 | 20240328 | 142900 | 12408405200 | 21500 | 21500 | 21550 | 21500 | 306 |
| 278 | 20240328 | 142800 | 12401821550 | 21550 | 21500 | 21550 | 21500 | 365 |
| 279 | 20240328 | 142700 | 12393972500 | 21500 | 21500 | 21550 | 21500 | 1169 |
| 280 | 20240328 | 142600 | 12368802750 | 21500 | 21550 | 21550 | 21500 | 298 |
| 281 | 20240328 | 142500 | 12362394600 | 21500 | 21500 | 21550 | 21500 | 963 |
| 282 | 20240328 | 142400 | 12341689600 | 21550 | 21550 | 21550 | 21500 | 872 |
| 283 | 20240328 | 142300 | 12322902850 | 21550 | 21550 | 21550 | 21500 | 3478 |
| 284 | 20240328 | 142200 | 12247956800 | 21550 | 21550 | 21600 | 21550 | 671 |
| 285 | 20240328 | 142100 | 12233496650 | 21550 | 21550 | 21600 | 21550 | 710 |
| 286 | 20240328 | 142000 | 12218183650 | 21550 | 21550 | 21600 | 21550 | 1032 |
| 287 | 20240328 | 141900 | 12195941150 | 21550 | 21550 | 21550 | 21550 | 1005 |
| 288 | 20240328 | 141800 | 12174283400 | 21550 | 21550 | 21550 | 21500 | 269 |
| 289 | 20240328 | 141700 | 12168490350 | 21550 | 21550 | 21550 | 21500 | 462 |
| 290 | 20240328 | 141600 | 12158538700 | 21550 | 21550 | 21600 | 21550 | 1823 |
| 291 | 20240328 | 141500 | 12119253000 | 21550 | 21600 | 21600 | 21550 | 408 |
| 292 | 20240328 | 141400 | 12110459600 | 21550 | 21550 | 21600 | 21550 | 494 |
| 293 | 20240328 | 141300 | 12099803900 | 21550 | 21600 | 21600 | 21550 | 729 |
| 294 | 20240328 | 141200 | 12084093900 | 21550 | 21600 | 21600 | 21550 | 279 |
| 295 | 20240328 | 141100 | 12078081250 | 21550 | 21550 | 21600 | 21550 | 335 |
| 296 | 20240328 | 141000 | 12070861300 | 21550 | 21550 | 21600 | 21500 | 672 |
| 297 | 20240328 | 140900 | 12056383400 | 21550 | 21450 | 21600 | 21450 | 5796 |
| 298 | 20240328 | 140800 | 11931651200 | 21450 | 21450 | 21450 | 21450 | 396 |
| 299 | 20240328 | 140700 | 11923157000 | 21450 | 21450 | 21500 | 21450 | 861 |
| 300 | 20240328 | 140600 | 11904688500 | 21450 | 21450 | 21500 | 21450 | 327 |
| 301 | 20240328 | 140500 | 11897674100 | 21450 | 21500 | 21500 | 21400 | 4913 |
| 302 | 20240328 | 140400 | 11792275150 | 21450 | 21450 | 21500 | 21400 | 1370 |
| 303 | 20240328 | 140300 | 11762889050 | 21450 | 21500 | 21550 | 21450 | 8136 |
| 304 | 20240328 | 140200 | 11588308350 | 21500 | 21500 | 21550 | 21500 | 553 |
| 305 | 20240328 | 140100 | 11576407250 | 21500 | 21500 | 21550 | 21500 | 300 |
| 306 | 20240328 | 140000 | 11569957050 | 21500 | 21550 | 21550 | 21500 | 265 |
| 307 | 20240328 | 135900 | 11564259050 | 21500 | 21550 | 21550 | 21500 | 3025 |
| 308 | 20240328 | 135800 | 11499074200 | 21550 | 21650 | 21650 | 21550 | 820 |
| 309 | 20240328 | 135700 | 11481378500 | 21650 | 21550 | 21650 | 21550 | 563 |
| 310 | 20240328 | 135600 | 11469230500 | 21600 | 21550 | 21650 | 21550 | 3696 |
| 311 | 20240328 | 135500 | 11389374200 | 21600 | 21550 | 21600 | 21550 | 248 |
| 312 | 20240328 | 135400 | 11384029750 | 21600 | 21600 | 21600 | 21550 | 656 |
| 313 | 20240328 | 135300 | 11369891350 | 21600 | 21500 | 21600 | 21500 | 2377 |
| 314 | 20240328 | 135200 | 11318694100 | 21500 | 21550 | 21550 | 21500 | 446 |
| 315 | 20240328 | 135100 | 11309091350 | 21550 | 21500 | 21550 | 21450 | 1464 |
| 316 | 20240328 | 135000 | 11277624350 | 21500 | 21500 | 21550 | 21500 | 415 |
| 317 | 20240328 | 134900 | 11268701800 | 21500 | 21450 | 21550 | 21450 | 1455 |
| 318 | 20240328 | 134800 | 11237422250 | 21500 | 21500 | 21500 | 21450 | 2509 |
| 319 | 20240328 | 134700 | 11183479450 | 21500 | 21500 | 21550 | 21500 | 771 |
| 320 | 20240328 | 134600 | 11166900450 | 21500 | 21500 | 21600 | 21500 | 441 |
| 321 | 20240328 | 134500 | 11157401550 | 21550 | 21550 | 21600 | 21550 | 2364 |
| 322 | 20240328 | 134400 | 11106457250 | 21550 | 21600 | 21600 | 21550 | 360 |
| 323 | 20240328 | 134300 | 11098695600 | 21550 | 21550 | 21600 | 21500 | 3353 |
| 324 | 20240328 | 134200 | 11026411100 | 21500 | 21500 | 21550 | 21500 | 2634 |
| 325 | 20240328 | 134100 | 10969746200 | 21500 | 21500 | 21550 | 21500 | 307 |
| 326 | 20240328 | 134000 | 10963144800 | 21550 | 21550 | 21600 | 21550 | 1269 |
| 327 | 20240328 | 133900 | 10935796700 | 21550 | 21600 | 21600 | 21550 | 87 |
| 328 | 20240328 | 133800 | 10933919450 | 21550 | 21550 | 21600 | 21550 | 375 |
| 329 | 20240328 | 133700 | 10925833200 | 21550 | 21500 | 21600 | 21500 | 2783 |
| 330 | 20240328 | 133600 | 10865729200 | 21500 | 21550 | 21550 | 21500 | 379 |
| 331 | 20240328 | 133500 | 10857578650 | 21500 | 21550 | 21600 | 21500 | 368 |
| 332 | 20240328 | 133400 | 10849657450 | 21550 | 21500 | 21550 | 21500 | 711 |
| 333 | 20240328 | 133300 | 10834345500 | 21500 | 21450 | 21500 | 21450 | 1157 |
| 334 | 20240328 | 133200 | 10809470150 | 21500 | 21450 | 21500 | 21450 | 539 |
| 335 | 20240328 | 133100 | 10797898200 | 21450 | 21450 | 21500 | 21450 | 49 |
| 336 | 20240328 | 133000 | 10796846450 | 21450 | 21450 | 21450 | 21450 | 121 |
| 337 | 20240328 | 132900 | 10794251000 | 21450 | 21450 | 21500 | 21450 | 888 |
| 338 | 20240328 | 132800 | 10775184650 | 21450 | 21450 | 21500 | 21450 | 2574 |
| 339 | 20240328 | 132700 | 10719972250 | 21500 | 21450 | 21500 | 21450 | 243 |
| 340 | 20240328 | 132600 | 10714759850 | 21500 | 21500 | 21550 | 21500 | 2444 |
| 341 | 20240328 | 132500 | 10662206100 | 21500 | 21500 | 21550 | 21500 | 513 |
| 342 | 20240328 | 132400 | 10651168100 | 21550 | 21550 | 21550 | 21500 | 325 |
| 343 | 20240328 | 132300 | 10644170600 | 21500 | 21500 | 21550 | 21500 | 363 |
| 344 | 20240328 | 132200 | 10636365600 | 21500 | 21550 | 21550 | 21500 | 3245 |
| 345 | 20240328 | 132100 | 10566487700 | 21550 | 21550 | 21550 | 21550 | 170 |
| 346 | 20240328 | 132000 | 10562824200 | 21550 | 21600 | 21600 | 21550 | 975 |
| 347 | 20240328 | 131900 | 10541793250 | 21550 | 21600 | 21650 | 21550 | 312 |
| 348 | 20240328 | 131800 | 10535064500 | 21600 | 21650 | 21650 | 21550 | 144 |
| 349 | 20240328 | 131700 | 10531955150 | 21550 | 21650 | 21650 | 21550 | 276 |
| 350 | 20240328 | 131600 | 10525999950 | 21600 | 21600 | 21600 | 21550 | 744 |
| 351 | 20240328 | 131500 | 10509937850 | 21550 | 21600 | 21600 | 21550 | 625 |
| 352 | 20240328 | 131400 | 10496441750 | 21550 | 21600 | 21600 | 21550 | 67 |
| 353 | 20240328 | 131300 | 10494997800 | 21550 | 21600 | 21650 | 21550 | 3149 |
| 354 | 20240328 | 131200 | 10426977800 | 21600 | 21650 | 21650 | 21600 | 1131 |
| 355 | 20240328 | 131100 | 10402542550 | 21600 | 21600 | 21650 | 21550 | 1179 |
| 356 | 20240328 | 131000 | 10377078550 | 21550 | 21550 | 21600 | 21550 | 149 |
| 357 | 20240328 | 130900 | 10373867550 | 21550 | 21550 | 21600 | 21550 | 1550 |
| 358 | 20240328 | 130800 | 10340424500 | 21550 | 21550 | 21600 | 21550 | 107 |
| 359 | 20240328 | 130700 | 10338118300 | 21550 | 21600 | 21600 | 21550 | 179 |
| 360 | 20240328 | 130600 | 10334260350 | 21600 | 21550 | 21600 | 21550 | 457 |
| 361 | 20240328 | 130500 | 10324410850 | 21550 | 21550 | 21600 | 21550 | 444 |
| 362 | 20240328 | 130400 | 10314842600 | 21600 | 21600 | 21650 | 21600 | 950 |
| 363 | 20240328 | 130300 | 10294312550 | 21600 | 21600 | 21650 | 21600 | 520 |
| 364 | 20240328 | 130200 | 10283076400 | 21600 | 21600 | 21650 | 21600 | 183 |
| 365 | 20240328 | 130100 | 10279114900 | 21600 | 21650 | 21650 | 21600 | 831 |
| 366 | 20240328 | 130000 | 10261132000 | 21650 | 21600 | 21700 | 21600 | 780 |
| 367 | 20240328 | 125900 | 10244247600 | 21650 | 21650 | 21650 | 21600 | 183 |
| 368 | 20240328 | 125800 | 10240287300 | 21600 | 21600 | 21650 | 21600 | 1102 |
| 369 | 20240328 | 125700 | 10216448400 | 21650 | 21750 | 21750 | 21650 | 3532 |
| 370 | 20240328 | 125600 | 10139777100 | 21750 | 21700 | 21800 | 21650 | 4018 |
| 371 | 20240328 | 125500 | 10052437600 | 21750 | 21650 | 21750 | 21650 | 7170 |
| 372 | 20240328 | 125400 | 9896715450 | 21650 | 21600 | 21650 | 21600 | 1833 |
| 373 | 20240328 | 125300 | 9857112950 | 21600 | 21600 | 21750 | 21600 | 8976 |
| 374 | 20240328 | 125200 | 9662423850 | 21600 | 21550 | 21650 | 21500 | 4081 |
| 375 | 20240328 | 125100 | 9574449550 | 21500 | 21450 | 21550 | 21400 | 8899 |
| 376 | 20240328 | 125000 | 9383225500 | 21400 | 21350 | 21450 | 21350 | 1324 |
| 377 | 20240328 | 124900 | 9354894100 | 21400 | 21350 | 21400 | 21350 | 155 |
| 378 | 20240328 | 124800 | 9351584750 | 21350 | 21350 | 21400 | 21350 | 295 |
| 379 | 20240328 | 124700 | 9345283750 | 21400 | 21350 | 21400 | 21350 | 78 |
| 380 | 20240328 | 124600 | 9343616050 | 21350 | 21350 | 21350 | 21350 | 272 |
| 381 | 20240328 | 124500 | 9337808850 | 21350 | 21350 | 21400 | 21350 | 257 |
| 382 | 20240328 | 124400 | 9332321400 | 21400 | 21400 | 21400 | 21350 | 434 |
| 383 | 20240328 | 124300 | 9323036450 | 21350 | 21400 | 21400 | 21350 | 323 |
| 384 | 20240328 | 124200 | 9316132550 | 21400 | 21400 | 21400 | 21350 | 785 |
| 385 | 20240328 | 124100 | 9299334050 | 21350 | 21400 | 21400 | 21350 | 218 |
| 386 | 20240328 | 124000 | 9294670050 | 21350 | 21400 | 21400 | 21350 | 3110 |
| 387 | 20240328 | 123900 | 9228116750 | 21400 | 21400 | 21450 | 21400 | 150 |
| 388 | 20240328 | 123800 | 9224901000 | 21400 | 21400 | 21450 | 21400 | 20 |
| 389 | 20240328 | 123700 | 9224472900 | 21450 | 21400 | 21450 | 21400 | 425 |
| 390 | 20240328 | 123600 | 9215364250 | 21400 | 21450 | 21450 | 21400 | 1167 |
| 391 | 20240328 | 123500 | 9190332950 | 21400 | 21400 | 21400 | 21400 | 283 |
| 392 | 20240328 | 123400 | 9184276750 | 21350 | 21400 | 21400 | 21350 | 4599 |
| 393 | 20240328 | 123300 | 9085859100 | 21400 | 21400 | 21450 | 21400 | 437 |
| 394 | 20240328 | 123200 | 9076493850 | 21450 | 21400 | 21450 | 21400 | 1141 |
| 395 | 20240328 | 123100 | 9052068150 | 21450 | 21400 | 21450 | 21400 | 509 |
| 396 | 20240328 | 123000 | 9041156800 | 21400 | 21450 | 21450 | 21400 | 1020 |
| 397 | 20240328 | 122900 | 9019297800 | 21400 | 21450 | 21450 | 21400 | 566 |
| 398 | 20240328 | 122800 | 9007169750 | 21450 | 21450 | 21450 | 21400 | 572 |
| 399 | 20240328 | 122700 | 8994910500 | 21400 | 21400 | 21450 | 21400 | 477 |
| 400 | 20240328 | 122600 | 8984695650 | 21400 | 21400 | 21450 | 21350 | 440 |
| 401 | 20240328 | 122500 | 8975269650 | 21350 | 21350 | 21400 | 21350 | 810 |
| 402 | 20240328 | 122400 | 8957937450 | 21400 | 21400 | 21400 | 21350 | 1662 |
| 403 | 20240328 | 122300 | 8922377500 | 21350 | 21400 | 21400 | 21350 | 214 |
| 404 | 20240328 | 122200 | 8917799850 | 21400 | 21350 | 21400 | 21350 | 240 |
| 405 | 20240328 | 122100 | 8912674550 | 21350 | 21400 | 21400 | 21350 | 497 |
| 406 | 20240328 | 122000 | 8902063550 | 21350 | 21350 | 21350 | 21350 | 154 |
| 407 | 20240328 | 121900 | 8898775650 | 21400 | 21350 | 21400 | 21350 | 902 |
| 408 | 20240328 | 121800 | 8879491950 | 21400 | 21350 | 21400 | 21350 | 1214 |
| 409 | 20240328 | 121700 | 8853521700 | 21350 | 21400 | 21400 | 21350 | 114 |
| 410 | 20240328 | 121600 | 8851084200 | 21400 | 21300 | 21400 | 21300 | 190 |
| 411 | 20240328 | 121500 | 8847028000 | 21300 | 21350 | 21350 | 21300 | 751 |
| 412 | 20240328 | 121400 | 8830994300 | 21350 | 21300 | 21350 | 21300 | 638 |
| 413 | 20240328 | 121300 | 8817374500 | 21350 | 21350 | 21350 | 21300 | 258 |
| 414 | 20240328 | 121200 | 8811873000 | 21350 | 21350 | 21400 | 21350 | 353 |
| 415 | 20240328 | 121100 | 8804336350 | 21350 | 21350 | 21350 | 21350 | 331 |
| 416 | 20240328 | 121000 | 8797269500 | 21350 | 21350 | 21400 | 21300 | 582 |
| 417 | 20240328 | 120900 | 8784844250 | 21350 | 21300 | 21350 | 21300 | 1323 |
| 418 | 20240328 | 120800 | 8756645550 | 21300 | 21350 | 21350 | 21300 | 40 |
| 419 | 20240328 | 120700 | 8755792550 | 21300 | 21350 | 21350 | 21300 | 23 |
| 420 | 20240328 | 120600 | 8755302450 | 21300 | 21300 | 21350 | 21300 | 216 |
| 421 | 20240328 | 120500 | 8750698800 | 21300 | 21350 | 21350 | 21300 | 1373 |
| 422 | 20240328 | 120400 | 8721452250 | 21350 | 21300 | 21350 | 21300 | 3788 |
| 423 | 20240328 | 120300 | 8640657900 | 21350 | 21300 | 21350 | 21300 | 607 |
| 424 | 20240328 | 120200 | 8627728750 | 21300 | 21350 | 21350 | 21300 | 614 |
| 425 | 20240328 | 120100 | 8614633950 | 21300 | 21350 | 21350 | 21300 | 152 |
| 426 | 20240328 | 120000 | 8611396300 | 21300 | 21300 | 21350 | 21300 | 186 |
| 427 | 20240328 | 115900 | 8607433650 | 21300 | 21300 | 21350 | 21300 | 169 |
| 428 | 20240328 | 115800 | 8603831900 | 21300 | 21350 | 21350 | 21300 | 4042 |
| 429 | 20240328 | 115700 | 8517726250 | 21300 | 21300 | 21350 | 21300 | 338 |
| 430 | 20240328 | 115600 | 8510526800 | 21300 | 21300 | 21350 | 21250 | 7054 |
| 431 | 20240328 | 115500 | 8360273950 | 21300 | 21300 | 21350 | 21300 | 4785 |
| 432 | 20240328 | 115400 | 8258347800 | 21350 | 21400 | 21400 | 21350 | 5574 |
| 433 | 20240328 | 115300 | 8139338300 | 21350 | 21350 | 21400 | 21350 | 64 |
| 434 | 20240328 | 115200 | 8137971850 | 21350 | 21350 | 21400 | 21350 | 133 |
| 435 | 20240328 | 115100 | 8135132250 | 21350 | 21400 | 21400 | 21350 | 250 |
| 436 | 20240328 | 115000 | 8129791250 | 21350 | 21400 | 21400 | 21350 | 644 |
| 437 | 20240328 | 114900 | 8116028650 | 21350 | 21400 | 21400 | 21350 | 656 |
| 438 | 20240328 | 114800 | 8101992000 | 21400 | 21350 | 21400 | 21350 | 812 |
| 439 | 20240328 | 114700 | 8084629350 | 21350 | 21400 | 21400 | 21350 | 372 |
| 440 | 20240328 | 114600 | 8076677900 | 21400 | 21350 | 21400 | 21350 | 234 |
| 441 | 20240328 | 114500 | 8071670550 | 21350 | 21350 | 21400 | 21350 | 186 |
| 442 | 20240328 | 114400 | 8067698450 | 21400 | 21350 | 21400 | 21350 | 613 |
| 443 | 20240328 | 114300 | 8054602000 | 21400 | 21350 | 21400 | 21350 | 52 |
| 444 | 20240328 | 114200 | 8053490800 | 21400 | 21400 | 21400 | 21350 | 3082 |
| 445 | 20240328 | 114100 | 7987536350 | 21400 | 21400 | 21450 | 21400 | 335 |
| 446 | 20240328 | 114000 | 7980367300 | 21400 | 21450 | 21500 | 21400 | 1987 |
| 447 | 20240328 | 113900 | 7937756400 | 21450 | 21450 | 21500 | 21400 | 1908 |
| 448 | 20240328 | 113800 | 7896829700 | 21450 | 21450 | 21450 | 21400 | 902 |
| 449 | 20240328 | 113700 | 7877494850 | 21400 | 21400 | 21450 | 21350 | 2087 |
| 450 | 20240328 | 113600 | 7832833400 | 21400 | 21350 | 22000 | 21350 | 26987 |
| 451 | 20240328 | 113500 | 7247949950 | 21350 | 21400 | 21400 | 21350 | 465 |
| 452 | 20240328 | 113400 | 7238010750 | 21400 | 21400 | 21400 | 21350 | 281 |
| 453 | 20240328 | 113300 | 7232009700 | 21350 | 21400 | 21400 | 21350 | 1092 |
| 454 | 20240328 | 113200 | 7208694450 | 21350 | 21400 | 21450 | 21350 | 3330 |
| 455 | 20240328 | 113100 | 7137441000 | 21400 | 21400 | 21450 | 21400 | 105 |
| 456 | 20240328 | 113000 | 7135190650 | 21450 | 21400 | 21450 | 21400 | 157 |
| 457 | 20240328 | 112900 | 7131826250 | 21450 | 21350 | 21450 | 21350 | 3091 |
| 458 | 20240328 | 112800 | 7065679500 | 21350 | 21350 | 21400 | 21350 | 2339 |
| 459 | 20240328 | 112700 | 7015710400 | 21350 | 21350 | 21400 | 21350 | 648 |
| 460 | 20240328 | 112600 | 7001868700 | 21350 | 21300 | 21350 | 21300 | 1693 |
| 461 | 20240328 | 112500 | 6965736700 | 21300 | 21350 | 21350 | 21300 | 223 |
| 462 | 20240328 | 112400 | 6960983400 | 21300 | 21350 | 21350 | 21300 | 1194 |
| 463 | 20240328 | 112300 | 6935499500 | 21300 | 21350 | 21350 | 21300 | 2301 |
| 464 | 20240328 | 112200 | 6886454350 | 21350 | 21350 | 21350 | 21300 | 1741 |
| 465 | 20240328 | 112100 | 6849286200 | 21300 | 21300 | 21350 | 21300 | 1317 |
| 466 | 20240328 | 112000 | 6821234050 | 21300 | 21300 | 21350 | 21300 | 3163 |
| 467 | 20240328 | 111900 | 6753862000 | 21300 | 21350 | 21350 | 21300 | 2018 |
| 468 | 20240328 | 111800 | 6710794450 | 21350 | 21350 | 21400 | 21350 | 6351 |
| 469 | 20240328 | 111700 | 6575198250 | 21350 | 21350 | 21400 | 21350 | 290 |
| 470 | 20240328 | 111600 | 6569004850 | 21400 | 21400 | 21400 | 21350 | 1256 |
| 471 | 20240328 | 111500 | 6542177900 | 21350 | 21400 | 21400 | 21350 | 1327 |
| 472 | 20240328 | 111400 | 6513833350 | 21400 | 21400 | 21400 | 21350 | 1318 |
| 473 | 20240328 | 111300 | 6485688600 | 21350 | 21400 | 21450 | 21350 | 4890 |
| 474 | 20240328 | 111200 | 6381083300 | 21450 | 21400 | 21450 | 21400 | 2496 |
| 475 | 20240328 | 111100 | 6327658900 | 21450 | 21500 | 21500 | 21400 | 4606 |
| 476 | 20240328 | 111000 | 6228875950 | 21500 | 21500 | 21500 | 21450 | 559 |
| 477 | 20240328 | 110900 | 6216882500 | 21450 | 21450 | 21500 | 21450 | 352 |
| 478 | 20240328 | 110800 | 6209330000 | 21450 | 21500 | 21500 | 21450 | 283 |
| 479 | 20240328 | 110700 | 6203259350 | 21450 | 21450 | 21500 | 21450 | 1094 |
| 480 | 20240328 | 110600 | 6179783700 | 21500 | 21450 | 21500 | 21450 | 296 |
| 481 | 20240328 | 110500 | 6173423300 | 21450 | 21500 | 21550 | 21450 | 4986 |
| 482 | 20240328 | 110400 | 6066226000 | 21500 | 21500 | 21500 | 21500 | 175 |
| 483 | 20240328 | 110300 | 6062463500 | 21500 | 21550 | 21550 | 21500 | 202 |
| 484 | 20240328 | 110200 | 6058115500 | 21500 | 21550 | 21550 | 21500 | 285 |
| 485 | 20240328 | 110100 | 6051986700 | 21500 | 21550 | 21550 | 21500 | 141 |
| 486 | 20240328 | 110000 | 6048954450 | 21550 | 21500 | 21550 | 21500 | 321 |
| 487 | 20240328 | 105900 | 6042037900 | 21500 | 21500 | 21550 | 21500 | 4550 |
| 488 | 20240328 | 105800 | 5944212800 | 21500 | 21550 | 21550 | 21500 | 266 |
| 489 | 20240328 | 105700 | 5938483250 | 21500 | 21550 | 21550 | 21500 | 139 |
| 490 | 20240328 | 105600 | 5935494100 | 21550 | 21550 | 21550 | 21500 | 1095 |
| 491 | 20240328 | 105500 | 5911904300 | 21500 | 21550 | 21550 | 21500 | 164 |
| 492 | 20240328 | 105400 | 5908371000 | 21500 | 21500 | 21550 | 21500 | 3123 |
| 493 | 20240328 | 105300 | 5841200350 | 21500 | 21500 | 21550 | 21500 | 989 |
| 494 | 20240328 | 105200 | 5819922200 | 21550 | 21500 | 21550 | 21500 | 294 |
| 495 | 20240328 | 105100 | 5813596200 | 21500 | 21500 | 21550 | 21500 | 528 |
| 496 | 20240328 | 105000 | 5802220200 | 21500 | 21550 | 21600 | 21500 | 1744 |
| 497 | 20240328 | 104900 | 5764683300 | 21550 | 21550 | 21600 | 21550 | 162 |
| 498 | 20240328 | 104800 | 5761190850 | 21550 | 21550 | 21600 | 21550 | 767 |
| 499 | 20240328 | 104700 | 5744661550 | 21550 | 21500 | 21550 | 21500 | 1174 |
| 500 | 20240328 | 104600 | 5719405200 | 21500 | 21550 | 21550 | 21500 | 67 |
| 501 | 20240328 | 104500 | 5717963700 | 21500 | 21500 | 21550 | 21500 | 87 |
| 502 | 20240328 | 104400 | 5716092550 | 21550 | 21550 | 21550 | 21500 | 624 |
| 503 | 20240328 | 104300 | 5702667000 | 21500 | 21550 | 21550 | 21500 | 944 |
| 504 | 20240328 | 104200 | 5682369700 | 21550 | 21550 | 21550 | 21500 | 320 |
| 505 | 20240328 | 104100 | 5675488300 | 21500 | 21500 | 21550 | 21500 | 822 |
| 506 | 20240328 | 104000 | 5657786900 | 21500 | 21500 | 21500 | 21450 | 799 |
| 507 | 20240328 | 103900 | 5640639100 | 21500 | 21500 | 21550 | 21450 | 1666 |
| 508 | 20240328 | 103800 | 5604820550 | 21500 | 21500 | 21550 | 21500 | 251 |
| 509 | 20240328 | 103700 | 5599423750 | 21500 | 21450 | 21500 | 21450 | 1167 |
| 510 | 20240328 | 103600 | 5574358700 | 21450 | 21500 | 21500 | 21450 | 6253 |
| 511 | 20240328 | 103500 | 5439959350 | 21500 | 21550 | 21550 | 21500 | 5247 |
| 512 | 20240328 | 103400 | 5327032500 | 21600 | 21600 | 21600 | 21550 | 2788 |
| 513 | 20240328 | 103300 | 5266818400 | 21600 | 21650 | 21650 | 21600 | 56 |
| 514 | 20240328 | 103200 | 5265607850 | 21600 | 21650 | 21650 | 21600 | 230 |
| 515 | 20240328 | 103100 | 5260631350 | 21650 | 21600 | 21650 | 21600 | 547 |
| 516 | 20240328 | 103000 | 5248802500 | 21600 | 21600 | 21600 | 21600 | 1184 |
| 517 | 20240328 | 102900 | 5223228100 | 21550 | 21550 | 21600 | 21550 | 226 |
| 518 | 20240328 | 102800 | 5218357550 | 21550 | 21600 | 21600 | 21500 | 5698 |
| 519 | 20240328 | 102700 | 5095499500 | 21600 | 21650 | 21650 | 21600 | 51 |
| 520 | 20240328 | 102600 | 5094396400 | 21650 | 21550 | 21700 | 21550 | 8700 |
| 521 | 20240328 | 102500 | 4906044300 | 21600 | 21600 | 21650 | 21550 | 3049 |
| 522 | 20240328 | 102400 | 4840186700 | 21550 | 21600 | 21600 | 21550 | 720 |
| 523 | 20240328 | 102300 | 4824658700 | 21550 | 21600 | 21600 | 21550 | 70 |
| 524 | 20240328 | 102200 | 4823147750 | 21550 | 21550 | 21600 | 21550 | 198 |
| 525 | 20240328 | 102100 | 4818880800 | 21550 | 21600 | 21600 | 21550 | 3790 |
| 526 | 20240328 | 102000 | 4737177250 | 21650 | 21550 | 21650 | 21550 | 140 |
| 527 | 20240328 | 101900 | 4734157600 | 21550 | 21600 | 21600 | 21550 | 749 |
| 528 | 20240328 | 101800 | 4717984750 | 21600 | 21600 | 21650 | 21600 | 768 |
| 529 | 20240328 | 101700 | 4701395650 | 21600 | 21600 | 21650 | 21600 | 750 |
| 530 | 20240328 | 101600 | 4685195300 | 21600 | 21550 | 21650 | 21550 | 620 |
| 531 | 20240328 | 101500 | 4671803200 | 21550 | 21600 | 21600 | 21550 | 194 |
| 532 | 20240328 | 101400 | 4667615300 | 21600 | 21600 | 21600 | 21550 | 873 |
| 533 | 20240328 | 101300 | 4648759250 | 21550 | 21600 | 21650 | 21550 | 896 |
| 534 | 20240328 | 101200 | 4629413050 | 21600 | 21600 | 21600 | 21550 | 863 |
| 535 | 20240328 | 101100 | 4610778950 | 21550 | 21550 | 21600 | 21550 | 3407 |
| 536 | 20240328 | 101000 | 4537218500 | 21600 | 21550 | 21600 | 21550 | 1468 |
| 537 | 20240328 | 100900 | 4505542250 | 21550 | 21550 | 21550 | 21550 | 361 |
| 538 | 20240328 | 100800 | 4497762700 | 21600 | 21550 | 21600 | 21500 | 1653 |
| 539 | 20240328 | 100700 | 4462140450 | 21500 | 21550 | 21600 | 21500 | 1646 |
| 540 | 20240328 | 100600 | 4426668400 | 21550 | 21600 | 21600 | 21550 | 2038 |
| 541 | 20240328 | 100500 | 4382743750 | 21600 | 21550 | 21600 | 21550 | 1702 |
| 542 | 20240328 | 100400 | 4346008500 | 21550 | 21500 | 21550 | 21500 | 1200 |
| 543 | 20240328 | 100300 | 4320177350 | 21500 | 21450 | 21550 | 21450 | 3778 |
| 544 | 20240328 | 100200 | 4238955500 | 21500 | 21550 | 21550 | 21500 | 4786 |
| 545 | 20240328 | 100100 | 4136012350 | 21500 | 21600 | 21600 | 21500 | 5082 |
| 546 | 20240328 | 100000 | 4026543150 | 21600 | 21550 | 21600 | 21550 | 745 |
| 547 | 20240328 | 095900 | 4010487050 | 21550 | 21600 | 21600 | 21550 | 2721 |
| 548 | 20240328 | 095800 | 3951840750 | 21500 | 21650 | 21650 | 21450 | 26907 |
| 549 | 20240328 | 095700 | 3371822700 | 21700 | 21700 | 21700 | 21650 | 624 |
| 550 | 20240328 | 095600 | 3358282950 | 21700 | 21700 | 21750 | 21700 | 1100 |
| 551 | 20240328 | 095500 | 3334409500 | 21700 | 21700 | 21750 | 21700 | 945 |
| 552 | 20240328 | 095400 | 3313902650 | 21700 | 21700 | 21750 | 21650 | 3474 |
| 553 | 20240328 | 095300 | 3238582750 | 21700 | 21700 | 21700 | 21700 | 6455 |
| 554 | 20240328 | 095200 | 3098509250 | 21700 | 21700 | 21750 | 21700 | 121 |
| 555 | 20240328 | 095100 | 3095883150 | 21700 | 21700 | 21750 | 21700 | 815 |
| 556 | 20240328 | 095000 | 3078196050 | 21700 | 21750 | 21750 | 21700 | 319 |
| 557 | 20240328 | 094900 | 3071273550 | 21700 | 21700 | 21750 | 21650 | 8784 |
| 558 | 20240328 | 094800 | 2880485950 | 21750 | 21800 | 21850 | 21750 | 3350 |
| 559 | 20240328 | 094700 | 2807584650 | 21800 | 21800 | 21800 | 21800 | 149 |
| 560 | 20240328 | 094600 | 2804336450 | 21800 | 21800 | 21800 | 21800 | 1475 |
| 561 | 20240328 | 094500 | 2772181450 | 21800 | 21850 | 21850 | 21800 | 703 |
| 562 | 20240328 | 094400 | 2756838500 | 21850 | 21850 | 21900 | 21800 | 680 |
| 563 | 20240328 | 094300 | 2741981100 | 21850 | 21800 | 21850 | 21800 | 496 |
| 564 | 20240328 | 094200 | 2731149400 | 21800 | 21750 | 21850 | 21750 | 657 |
| 565 | 20240328 | 094100 | 2716820000 | 21850 | 21750 | 21850 | 21750 | 1764 |
| 566 | 20240328 | 094000 | 2678396500 | 21750 | 21750 | 21800 | 21750 | 904 |
| 567 | 20240328 | 093900 | 2658734350 | 21750 | 21750 | 21750 | 21700 | 2163 |
| 568 | 20240328 | 093800 | 2611689350 | 21750 | 21700 | 21800 | 21700 | 2357 |
| 569 | 20240328 | 093700 | 2560477550 | 21750 | 21750 | 21800 | 21750 | 1828 |
| 570 | 20240328 | 093600 | 2520717750 | 21750 | 21750 | 21800 | 21750 | 4190 |
| 571 | 20240328 | 093500 | 2429576900 | 21800 | 21850 | 21850 | 21750 | 12182 |
| 572 | 20240328 | 093400 | 2163678050 | 21850 | 21850 | 21900 | 21850 | 143 |
| 573 | 20240328 | 093300 | 2160551100 | 21850 | 21950 | 21950 | 21850 | 3264 |
| 574 | 20240328 | 093200 | 2089076050 | 21900 | 22000 | 22050 | 21900 | 4265 |
| 575 | 20240328 | 093100 | 1995387850 | 22000 | 22000 | 22050 | 21950 | 3845 |
| 576 | 20240328 | 093000 | 1910786150 | 22000 | 21950 | 22000 | 21950 | 500 |
| 577 | 20240328 | 092900 | 1899794400 | 22000 | 21900 | 22000 | 21900 | 828 |
| 578 | 20240328 | 092800 | 1881631050 | 21900 | 21900 | 21950 | 21850 | 1411 |
| 579 | 20240328 | 092700 | 1850729050 | 21950 | 21950 | 21950 | 21900 | 942 |
| 580 | 20240328 | 092600 | 1830058700 | 21950 | 21850 | 21950 | 21850 | 1955 |
| 581 | 20240328 | 092500 | 1787218950 | 21850 | 21900 | 21900 | 21850 | 1609 |
| 582 | 20240328 | 092400 | 1752004150 | 21850 | 21850 | 21900 | 21850 | 770 |
| 583 | 20240328 | 092300 | 1735159200 | 21900 | 21900 | 21900 | 21850 | 515 |
| 584 | 20240328 | 092200 | 1723897700 | 21850 | 21850 | 21900 | 21850 | 372 |
| 585 | 20240328 | 092100 | 1715756050 | 21850 | 21850 | 21900 | 21850 | 920 |
| 586 | 20240328 | 092000 | 1695644600 | 21850 | 21850 | 21900 | 21850 | 1116 |
| 587 | 20240328 | 091900 | 1671241100 | 21850 | 21850 | 21950 | 21850 | 2320 |
| 588 | 20240328 | 091800 | 1620472200 | 21850 | 21950 | 21950 | 21850 | 1845 |
| 589 | 20240328 | 091700 | 1580105050 | 21900 | 21950 | 21950 | 21900 | 519 |
| 590 | 20240328 | 091600 | 1568721150 | 21950 | 21900 | 21950 | 21900 | 993 |
| 591 | 20240328 | 091500 | 1546950050 | 21950 | 21850 | 21950 | 21850 | 1756 |
| 592 | 20240328 | 091400 | 1508547750 | 21850 | 21850 | 21900 | 21800 | 2243 |
| 593 | 20240328 | 091300 | 1459568850 | 21900 | 21850 | 21900 | 21800 | 2369 |
| 594 | 20240328 | 091200 | 1407817050 | 21800 | 21950 | 21950 | 21800 | 8391 |
| 595 | 20240328 | 091100 | 1224543850 | 21900 | 21950 | 21950 | 21900 | 1244 |
| 596 | 20240328 | 091000 | 1197285150 | 21950 | 21950 | 22000 | 21900 | 5324 |
| 597 | 20240328 | 090900 | 1080551800 | 21950 | 22050 | 22050 | 21950 | 1452 |
| 598 | 20240328 | 090800 | 1048643200 | 22100 | 22050 | 22100 | 21950 | 3378 |
| 599 | 20240328 | 090700 | 974343100 | 22050 | 22050 | 22100 | 22000 | 2020 |
| 600 | 20240328 | 090600 | 929847300 | 22050 | 22100 | 22100 | 22000 | 1910 |
| 601 | 20240328 | 090500 | 887742750 | 22100 | 21950 | 22150 | 21950 | 3165 |
| 602 | 20240328 | 090400 | 817933950 | 21950 | 21900 | 21950 | 21850 | 7116 |
| 603 | 20240328 | 090300 | 661995900 | 21850 | 21950 | 21950 | 21850 | 3926 |
| 604 | 20240328 | 090200 | 576071300 | 21950 | 22050 | 22050 | 21750 | 12415 |
| 605 | 20240328 | 090100 | 304216150 | 22000 | 22300 | 22300 | 22000 | 6617 |
| 606 | 20240328 | 090000 | 157907050 | 22300 | 22200 | 22300 | 22150 | 6873 |