32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 184000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 3 | 20240328 | 183900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240328 | 183800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240328 | 183700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240328 | 183600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240328 | 183500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240328 | 183400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240328 | 183300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240328 | 183200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240328 | 183100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240328 | 183000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240328 | 182900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240328 | 182800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240328 | 182700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240328 | 182600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240328 | 182500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240328 | 182400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240328 | 182300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240328 | 182200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240328 | 182100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240328 | 182000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240328 | 181900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240328 | 181800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240328 | 181700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240328 | 181600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240328 | 181500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240328 | 181400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240328 | 181300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240328 | 181200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240328 | 181100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240328 | 181000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 33 | 20240328 | 180900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240328 | 180800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240328 | 180700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240328 | 180600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240328 | 180500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240328 | 180400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240328 | 180300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240328 | 180200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240328 | 180100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240328 | 180000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240328 | 175900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240328 | 175800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240328 | 175700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240328 | 175600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240328 | 175500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240328 | 175400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240328 | 175300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240328 | 175200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240328 | 175100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240328 | 175000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240328 | 174900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240328 | 174800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240328 | 174700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240328 | 174600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240328 | 174500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240328 | 174400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240328 | 174300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240328 | 174200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240328 | 174100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240328 | 174000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 63 | 20240328 | 173900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240328 | 173800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240328 | 173700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240328 | 173600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240328 | 173500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240328 | 173400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240328 | 173300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240328 | 173200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240328 | 173100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240328 | 173000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240328 | 172900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240328 | 172800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240328 | 172700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240328 | 172600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240328 | 172500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240328 | 172400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240328 | 172300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240328 | 172200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240328 | 172100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240328 | 172000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240328 | 171900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240328 | 171800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240328 | 171700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240328 | 171600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240328 | 171500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240328 | 171400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240328 | 171300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240328 | 171200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240328 | 171100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240328 | 171000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 93 | 20240328 | 170900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240328 | 170800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240328 | 170700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240328 | 170600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240328 | 170500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240328 | 170400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240328 | 170300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240328 | 170200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240328 | 170100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240328 | 170000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240328 | 165900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240328 | 165800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240328 | 165700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240328 | 165600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240328 | 165500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240328 | 165400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240328 | 165300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240328 | 165200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240328 | 165100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240328 | 165000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240328 | 164900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240328 | 164800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240328 | 164700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240328 | 164600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240328 | 164500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240328 | 164400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240328 | 164300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240328 | 164200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240328 | 164100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240328 | 164000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 123 | 20240328 | 163900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240328 | 163800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240328 | 163700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240328 | 163600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240328 | 163500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240328 | 163400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240328 | 163300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240328 | 163200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240328 | 163100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240328 | 163000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240328 | 162900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240328 | 162800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240328 | 162700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240328 | 162600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240328 | 162500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240328 | 162400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240328 | 162300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240328 | 162200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240328 | 162100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240328 | 162000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240328 | 161900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240328 | 161800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240328 | 161700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240328 | 161600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240328 | 161500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240328 | 161400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240328 | 161300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240328 | 161200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240328 | 161100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240328 | 161000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 153 | 20240328 | 160900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240328 | 160800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240328 | 160700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240328 | 160600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240328 | 160500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240328 | 160400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240328 | 160300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240328 | 160200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240328 | 160100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240328 | 160000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240328 | 155900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240328 | 155800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240328 | 155700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240328 | 155600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240328 | 155500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240328 | 155400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240328 | 155300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240328 | 155200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240328 | 155100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240328 | 155000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240328 | 154900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240328 | 154800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240328 | 154700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240328 | 154600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240328 | 154500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240328 | 154400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240328 | 154300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240328 | 154200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240328 | 154100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240328 | 154000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 183 | 20240328 | 153900 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240328 | 153800 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240328 | 153700 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240328 | 153600 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240328 | 153500 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240328 | 153400 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240328 | 153300 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240328 | 153200 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240328 | 153100 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240328 | 153000 | 15535988200 | 22200 | 22200 | 22200 | 22200 | 8754 |
| 193 | 20240328 | 152900 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240328 | 152800 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240328 | 152700 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240328 | 152600 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240328 | 152500 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240328 | 152400 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240328 | 152300 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240328 | 152200 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240328 | 152100 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240328 | 152000 | 15341649400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240328 | 151900 | 15341649400 | 22150 | 22150 | 22200 | 22100 | 7847 |
| 204 | 20240328 | 151800 | 15167818650 | 22150 | 22100 | 22150 | 22050 | 5312 |
| 205 | 20240328 | 151700 | 15050423000 | 22100 | 22100 | 22100 | 22050 | 995 |
| 206 | 20240328 | 151600 | 15028474150 | 22100 | 22100 | 22150 | 22100 | 1033 |
| 207 | 20240328 | 151500 | 15005644600 | 22100 | 22150 | 22150 | 22100 | 1066 |
| 208 | 20240328 | 151400 | 14982085900 | 22100 | 22150 | 22150 | 22100 | 480 |
| 209 | 20240328 | 151300 | 14971464450 | 22100 | 22100 | 22150 | 22100 | 1206 |
| 210 | 20240328 | 151200 | 14944811600 | 22100 | 22100 | 22100 | 22050 | 40 |
| 211 | 20240328 | 151100 | 14943928950 | 22100 | 22100 | 22150 | 22050 | 607 |
| 212 | 20240328 | 151000 | 14930538500 | 22150 | 22150 | 22200 | 22100 | 1246 |
| 213 | 20240328 | 150900 | 14902982950 | 22200 | 22200 | 22200 | 22150 | 2778 |
| 214 | 20240328 | 150800 | 14841399950 | 22200 | 22150 | 22200 | 22150 | 3424 |
| 215 | 20240328 | 150700 | 14765439850 | 22200 | 22150 | 22200 | 22150 | 4865 |
| 216 | 20240328 | 150600 | 14657552400 | 22200 | 22200 | 22200 | 22150 | 614 |
| 217 | 20240328 | 150500 | 14643945600 | 22200 | 22150 | 22200 | 22100 | 6310 |
| 218 | 20240328 | 150400 | 14504173050 | 22150 | 22100 | 22150 | 22100 | 1638 |
| 219 | 20240328 | 150300 | 14467972450 | 22150 | 22050 | 22150 | 22000 | 5433 |
| 220 | 20240328 | 150200 | 14347985300 | 22000 | 22000 | 22000 | 21950 | 1173 |
| 221 | 20240328 | 150100 | 14322179350 | 22000 | 22000 | 22050 | 21950 | 624 |
| 222 | 20240328 | 150000 | 14308459350 | 22050 | 22000 | 22050 | 22000 | 224 |
| 223 | 20240328 | 145900 | 14303531150 | 22050 | 22000 | 22050 | 22000 | 720 |
| 224 | 20240328 | 145800 | 14287691100 | 22050 | 22050 | 22050 | 22050 | 101 |
| 225 | 20240328 | 145700 | 14285464050 | 22050 | 22000 | 22050 | 22000 | 225 |
| 226 | 20240328 | 145600 | 14280513450 | 22050 | 22000 | 22100 | 22000 | 47 |
| 227 | 20240328 | 145500 | 14279476500 | 22100 | 22050 | 22100 | 22000 | 2546 |
| 228 | 20240328 | 145400 | 14223378450 | 22100 | 22050 | 22100 | 22050 | 432 |
| 229 | 20240328 | 145300 | 14213850650 | 22050 | 22050 | 22100 | 22050 | 404 |
| 230 | 20240328 | 145200 | 14204938850 | 22050 | 22100 | 22100 | 22050 | 147 |
| 231 | 20240328 | 145100 | 14201695700 | 22100 | 22050 | 22100 | 22050 | 313 |
| 232 | 20240328 | 145000 | 14194793900 | 22100 | 22050 | 22100 | 22000 | 1075 |
| 233 | 20240328 | 144900 | 14171089950 | 22050 | 22050 | 22050 | 22050 | 105 |
| 234 | 20240328 | 144800 | 14168774700 | 22000 | 22000 | 22050 | 21950 | 839 |
| 235 | 20240328 | 144700 | 14150298450 | 22000 | 22000 | 22000 | 21950 | 264 |
| 236 | 20240328 | 144600 | 14144492050 | 22000 | 22000 | 22050 | 22000 | 428 |
| 237 | 20240328 | 144500 | 14135076000 | 22050 | 22000 | 22050 | 21950 | 442 |
| 238 | 20240328 | 144400 | 14125355100 | 22050 | 22000 | 22050 | 22000 | 73 |
| 239 | 20240328 | 144300 | 14123749050 | 22050 | 22000 | 22050 | 22000 | 442 |
| 240 | 20240328 | 144200 | 14114024550 | 22050 | 22050 | 22050 | 22000 | 463 |
| 241 | 20240328 | 144100 | 14103838200 | 22000 | 22050 | 22050 | 22000 | 1267 |
| 242 | 20240328 | 144000 | 14075918450 | 22100 | 22050 | 22100 | 22050 | 479 |
| 243 | 20240328 | 143900 | 14065356300 | 22050 | 22050 | 22100 | 22050 | 114 |
| 244 | 20240328 | 143800 | 14062842450 | 22050 | 22050 | 22100 | 22050 | 171 |
| 245 | 20240328 | 143700 | 14059071750 | 22100 | 22050 | 22100 | 22000 | 1298 |
| 246 | 20240328 | 143600 | 14030451850 | 22050 | 22100 | 22100 | 22050 | 506 |
| 247 | 20240328 | 143500 | 14019272150 | 22100 | 22050 | 22100 | 22050 | 75 |
| 248 | 20240328 | 143400 | 14017618200 | 22050 | 22100 | 22150 | 22000 | 804 |
| 249 | 20240328 | 143300 | 13999888800 | 22100 | 22150 | 22200 | 22100 | 1996 |
| 250 | 20240328 | 143200 | 13955683500 | 22150 | 22200 | 22200 | 22100 | 573 |
| 251 | 20240328 | 143100 | 13943000900 | 22150 | 22100 | 22150 | 22100 | 2754 |
| 252 | 20240328 | 143000 | 13882044600 | 22100 | 22100 | 22100 | 22050 | 1643 |
| 253 | 20240328 | 142900 | 13845734350 | 22100 | 22050 | 22100 | 22050 | 1646 |
| 254 | 20240328 | 142800 | 13809438150 | 22000 | 22050 | 22050 | 22000 | 180 |
| 255 | 20240328 | 142700 | 13805477900 | 21950 | 22000 | 22000 | 21950 | 1615 |
| 256 | 20240328 | 142600 | 13769960150 | 22000 | 22000 | 22000 | 21900 | 10 |
| 257 | 20240328 | 142500 | 13769740850 | 21900 | 22000 | 22000 | 21900 | 146 |
| 258 | 20240328 | 142400 | 13766542650 | 22000 | 22000 | 22000 | 21900 | 606 |
| 259 | 20240328 | 142300 | 13753210750 | 22000 | 22000 | 22000 | 21900 | 528 |
| 260 | 20240328 | 142200 | 13741634750 | 21900 | 21900 | 22000 | 21900 | 468 |
| 261 | 20240328 | 142100 | 13731358250 | 21950 | 21950 | 22000 | 21950 | 920 |
| 262 | 20240328 | 142000 | 13711129150 | 21950 | 22000 | 22000 | 21950 | 73 |
| 263 | 20240328 | 141900 | 13709525450 | 21950 | 22050 | 22050 | 21900 | 216 |
| 264 | 20240328 | 141800 | 13704789000 | 21950 | 21950 | 22000 | 21900 | 2338 |
| 265 | 20240328 | 141700 | 13653438450 | 21950 | 21900 | 21950 | 21900 | 35 |
| 266 | 20240328 | 141600 | 13652671800 | 21950 | 22000 | 22000 | 21900 | 176 |
| 267 | 20240328 | 141500 | 13648810350 | 22000 | 21900 | 22000 | 21900 | 565 |
| 268 | 20240328 | 141400 | 13636400000 | 21950 | 21950 | 22000 | 21950 | 479 |
| 269 | 20240328 | 141300 | 13625885900 | 21950 | 22000 | 22050 | 21950 | 173 |
| 270 | 20240328 | 141200 | 13622079950 | 22050 | 22000 | 22050 | 22000 | 111 |
| 271 | 20240328 | 141100 | 13619637400 | 22050 | 22050 | 22050 | 22050 | 2 |
| 272 | 20240328 | 141000 | 13619593300 | 22050 | 22000 | 22050 | 21950 | 1643 |
| 273 | 20240328 | 140900 | 13583441450 | 22000 | 21950 | 22000 | 21950 | 1049 |
| 274 | 20240328 | 140800 | 13560371950 | 22000 | 21900 | 22000 | 21850 | 1596 |
| 275 | 20240328 | 140700 | 13525475800 | 22000 | 22000 | 22000 | 22000 | 1 |
| 276 | 20240328 | 140600 | 13525453800 | 22000 | 22000 | 22000 | 21900 | 137 |
| 277 | 20240328 | 140500 | 13522449750 | 22000 | 22000 | 22000 | 21900 | 703 |
| 278 | 20240328 | 140400 | 13507031550 | 21900 | 21900 | 21950 | 21900 | 1284 |
| 279 | 20240328 | 140300 | 13478882650 | 21950 | 21950 | 21950 | 21900 | 1659 |
| 280 | 20240328 | 140200 | 13442550150 | 21950 | 21950 | 22000 | 21900 | 1273 |
| 281 | 20240328 | 140100 | 13414605250 | 22000 | 21950 | 22000 | 21950 | 270 |
| 282 | 20240328 | 140000 | 13408665700 | 22000 | 22000 | 22000 | 21950 | 694 |
| 283 | 20240328 | 135900 | 13393430400 | 22000 | 21950 | 22000 | 21950 | 44 |
| 284 | 20240328 | 135800 | 13392462450 | 22000 | 22050 | 22050 | 22000 | 1069 |
| 285 | 20240328 | 135700 | 13368944300 | 22050 | 22000 | 22050 | 22000 | 138 |
| 286 | 20240328 | 135600 | 13365907650 | 22000 | 22000 | 22050 | 22000 | 92 |
| 287 | 20240328 | 135500 | 13363883600 | 22000 | 22050 | 22100 | 22000 | 230 |
| 288 | 20240328 | 135400 | 13358814500 | 22050 | 22050 | 22050 | 22050 | 8 |
| 289 | 20240328 | 135300 | 13358638100 | 22100 | 22100 | 22100 | 22050 | 748 |
| 290 | 20240328 | 135200 | 13342144550 | 22050 | 22050 | 22050 | 22050 | 741 |
| 291 | 20240328 | 135100 | 13325805500 | 22050 | 22050 | 22050 | 22000 | 256 |
| 292 | 20240328 | 135000 | 13320164700 | 22050 | 22000 | 22100 | 22000 | 264 |
| 293 | 20240328 | 134900 | 13314356050 | 22000 | 22050 | 22100 | 22000 | 101 |
| 294 | 20240328 | 134800 | 13312126150 | 22100 | 22050 | 22100 | 22050 | 16 |
| 295 | 20240328 | 134700 | 13311773300 | 22100 | 22050 | 22100 | 22050 | 6 |
| 296 | 20240328 | 134600 | 13311640750 | 22050 | 22100 | 22100 | 22050 | 215 |
| 297 | 20240328 | 134500 | 13306890950 | 22100 | 22050 | 22100 | 22050 | 236 |
| 298 | 20240328 | 134400 | 13301686800 | 22000 | 22000 | 22050 | 21950 | 139 |
| 299 | 20240328 | 134300 | 13298628800 | 22000 | 22000 | 22000 | 21950 | 275 |
| 300 | 20240328 | 134200 | 13292578900 | 22050 | 22050 | 22050 | 22050 | 17 |
| 301 | 20240328 | 134100 | 13292204050 | 22050 | 21950 | 22050 | 21950 | 1432 |
| 302 | 20240328 | 134000 | 13260726800 | 21950 | 22050 | 22050 | 21900 | 1949 |
| 303 | 20240328 | 133900 | 13217946200 | 22000 | 22000 | 22000 | 22000 | 853 |
| 304 | 20240328 | 133800 | 13199180200 | 22000 | 22000 | 22100 | 22000 | 1108 |
| 305 | 20240328 | 133700 | 13174786950 | 22050 | 22050 | 22050 | 22000 | 252 |
| 306 | 20240328 | 133600 | 13169242200 | 22050 | 22100 | 22100 | 22050 | 75 |
| 307 | 20240328 | 133500 | 13167588200 | 22100 | 22100 | 22100 | 22050 | 25 |
| 308 | 20240328 | 133400 | 13167035750 | 22050 | 22100 | 22100 | 22050 | 1040 |
| 309 | 20240328 | 133300 | 13144087300 | 22150 | 22150 | 22150 | 22100 | 322 |
| 310 | 20240328 | 133200 | 13136955250 | 22150 | 22150 | 22150 | 22100 | 234 |
| 311 | 20240328 | 133100 | 13131782200 | 22150 | 22150 | 22150 | 22100 | 58 |
| 312 | 20240328 | 133000 | 13130498200 | 22150 | 22150 | 22150 | 22150 | 274 |
| 313 | 20240328 | 132900 | 13124429100 | 22100 | 22150 | 22150 | 22100 | 215 |
| 314 | 20240328 | 132800 | 13119672050 | 22150 | 22100 | 22150 | 22100 | 98 |
| 315 | 20240328 | 132700 | 13117504700 | 22100 | 22150 | 22150 | 22100 | 55 |
| 316 | 20240328 | 132600 | 13116286950 | 22150 | 22100 | 22150 | 22050 | 3071 |
| 317 | 20240328 | 132500 | 13048421850 | 22100 | 22050 | 22100 | 22000 | 358 |
| 318 | 20240328 | 132400 | 13040519000 | 22050 | 22050 | 22050 | 22050 | 1571 |
| 319 | 20240328 | 132300 | 13005878450 | 22000 | 22000 | 22050 | 21950 | 573 |
| 320 | 20240328 | 132200 | 12993279650 | 22000 | 22000 | 22000 | 22000 | 600 |
| 321 | 20240328 | 132100 | 12980079650 | 22000 | 22000 | 22000 | 22000 | 431 |
| 322 | 20240328 | 132000 | 12970597650 | 22000 | 21950 | 22000 | 21950 | 334 |
| 323 | 20240328 | 131900 | 12963250650 | 21950 | 21950 | 21950 | 21950 | 131 |
| 324 | 20240328 | 131800 | 12960375200 | 21950 | 21900 | 22000 | 21900 | 9 |
| 325 | 20240328 | 131700 | 12960177900 | 21850 | 21900 | 21950 | 21850 | 1580 |
| 326 | 20240328 | 131600 | 12925566300 | 21900 | 21900 | 21950 | 21900 | 1168 |
| 327 | 20240328 | 131500 | 12899936750 | 21900 | 21900 | 21950 | 21900 | 1228 |
| 328 | 20240328 | 131400 | 12873043500 | 21900 | 22000 | 22000 | 21900 | 342 |
| 329 | 20240328 | 131300 | 12865542150 | 22000 | 21950 | 22000 | 21950 | 368 |
| 330 | 20240328 | 131200 | 12857464450 | 22000 | 22000 | 22000 | 22000 | 200 |
| 331 | 20240328 | 131100 | 12853064450 | 22000 | 22050 | 22050 | 22000 | 749 |
| 332 | 20240328 | 131000 | 12836549200 | 22050 | 22000 | 22050 | 22000 | 208 |
| 333 | 20240328 | 130900 | 12831972650 | 22000 | 22100 | 22100 | 22000 | 3390 |
| 334 | 20240328 | 130800 | 12757333900 | 22050 | 22050 | 22050 | 22050 | 74 |
| 335 | 20240328 | 130700 | 12755702200 | 22100 | 22050 | 22100 | 22050 | 307 |
| 336 | 20240328 | 130600 | 12748921550 | 22100 | 22050 | 22150 | 22050 | 223 |
| 337 | 20240328 | 130500 | 12744003950 | 22050 | 22050 | 22150 | 22050 | 769 |
| 338 | 20240328 | 130400 | 12727043150 | 22050 | 22150 | 22150 | 22050 | 1058 |
| 339 | 20240328 | 130300 | 12703664400 | 22200 | 22150 | 22200 | 22150 | 387 |
| 340 | 20240328 | 130200 | 12695087200 | 22150 | 22150 | 22200 | 22150 | 58 |
| 341 | 20240328 | 130100 | 12693801950 | 22200 | 22150 | 22200 | 22150 | 35 |
| 342 | 20240328 | 130000 | 12693026200 | 22150 | 22200 | 22200 | 22150 | 143 |
| 343 | 20240328 | 125900 | 12689857650 | 22200 | 22200 | 22250 | 22150 | 1223 |
| 344 | 20240328 | 125800 | 12662701900 | 22200 | 22100 | 22200 | 22100 | 381 |
| 345 | 20240328 | 125700 | 12654243800 | 22100 | 22200 | 22200 | 22100 | 17 |
| 346 | 20240328 | 125600 | 12653868000 | 22100 | 22100 | 22200 | 22100 | 341 |
| 347 | 20240328 | 125500 | 12646325450 | 22100 | 22150 | 22200 | 22100 | 1396 |
| 348 | 20240328 | 125400 | 12615453300 | 22200 | 22200 | 22200 | 22200 | 243 |
| 349 | 20240328 | 125300 | 12610058700 | 22250 | 22250 | 22250 | 22150 | 536 |
| 350 | 20240328 | 125200 | 12598169150 | 22250 | 22200 | 22250 | 22200 | 2714 |
| 351 | 20240328 | 125100 | 12537857250 | 22200 | 22200 | 22200 | 22100 | 512 |
| 352 | 20240328 | 125000 | 12526516650 | 22150 | 22200 | 22200 | 22150 | 12 |
| 353 | 20240328 | 124900 | 12526250600 | 22200 | 22200 | 22200 | 22150 | 165 |
| 354 | 20240328 | 124800 | 12522592550 | 22200 | 22150 | 22200 | 22150 | 33 |
| 355 | 20240328 | 124700 | 12521860350 | 22150 | 22150 | 22200 | 22150 | 182 |
| 356 | 20240328 | 124600 | 12517828800 | 22150 | 22150 | 22200 | 22150 | 175 |
| 357 | 20240328 | 124500 | 12513952450 | 22150 | 22200 | 22250 | 22150 | 1200 |
| 358 | 20240328 | 124400 | 12487284700 | 22250 | 22200 | 22250 | 22200 | 322 |
| 359 | 20240328 | 124300 | 12480133350 | 22250 | 22200 | 22250 | 22150 | 1499 |
| 360 | 20240328 | 124200 | 12446874700 | 22250 | 22250 | 22250 | 22250 | 325 |
| 361 | 20240328 | 124100 | 12439643450 | 22200 | 22250 | 22300 | 22200 | 734 |
| 362 | 20240328 | 124000 | 12423315600 | 22250 | 22200 | 22250 | 22200 | 1687 |
| 363 | 20240328 | 123900 | 12385780650 | 22200 | 22150 | 22250 | 22150 | 2755 |
| 364 | 20240328 | 123800 | 12324636500 | 22150 | 22200 | 22200 | 22150 | 967 |
| 365 | 20240328 | 123700 | 12303216100 | 22150 | 22150 | 22200 | 22150 | 301 |
| 366 | 20240328 | 123600 | 12296546850 | 22200 | 22150 | 22200 | 22150 | 1944 |
| 367 | 20240328 | 123500 | 12253460650 | 22100 | 22150 | 22150 | 22100 | 50 |
| 368 | 20240328 | 123400 | 12252353200 | 22150 | 22150 | 22150 | 22100 | 783 |
| 369 | 20240328 | 123300 | 12235042850 | 22150 | 22100 | 22150 | 22100 | 226 |
| 370 | 20240328 | 123200 | 12230040700 | 22100 | 22100 | 22150 | 22100 | 195 |
| 371 | 20240328 | 123100 | 12225726700 | 22100 | 22100 | 22150 | 22100 | 91 |
| 372 | 20240328 | 123000 | 12223715350 | 22100 | 22100 | 22100 | 22050 | 226 |
| 373 | 20240328 | 122900 | 12218721000 | 22100 | 22050 | 22100 | 22050 | 101 |
| 374 | 20240328 | 122800 | 12216489050 | 22150 | 22100 | 22150 | 22050 | 725 |
| 375 | 20240328 | 122700 | 12200477550 | 22100 | 22100 | 22150 | 22100 | 19 |
| 376 | 20240328 | 122600 | 12200057600 | 22150 | 22150 | 22150 | 22100 | 103 |
| 377 | 20240328 | 122500 | 12197781150 | 22100 | 22100 | 22150 | 22100 | 191 |
| 378 | 20240328 | 122400 | 12193556750 | 22100 | 22150 | 22150 | 22100 | 204 |
| 379 | 20240328 | 122300 | 12189047700 | 22150 | 22050 | 22150 | 22050 | 324 |
| 380 | 20240328 | 122200 | 12181889500 | 22100 | 22100 | 22150 | 22100 | 1021 |
| 381 | 20240328 | 122100 | 12159322850 | 22100 | 22100 | 22150 | 22100 | 178 |
| 382 | 20240328 | 122000 | 12155386500 | 22150 | 22100 | 22150 | 22100 | 246 |
| 383 | 20240328 | 121900 | 12149949500 | 22100 | 22100 | 22150 | 22100 | 409 |
| 384 | 20240328 | 121800 | 12140910500 | 22100 | 22100 | 22100 | 22100 | 246 |
| 385 | 20240328 | 121700 | 12135473900 | 22150 | 22100 | 22150 | 22100 | 12 |
| 386 | 20240328 | 121600 | 12135208650 | 22150 | 22100 | 22150 | 22100 | 101 |
| 387 | 20240328 | 121500 | 12132976400 | 22100 | 22150 | 22150 | 22050 | 184 |
| 388 | 20240328 | 121400 | 12128913150 | 22100 | 22050 | 22100 | 22050 | 131 |
| 389 | 20240328 | 121300 | 12126019000 | 22100 | 22100 | 22100 | 22100 | 235 |
| 390 | 20240328 | 121200 | 12120825500 | 22150 | 22150 | 22150 | 22100 | 92 |
| 391 | 20240328 | 121100 | 12118787800 | 22150 | 22150 | 22150 | 22150 | 822 |
| 392 | 20240328 | 121000 | 12100580500 | 22150 | 22050 | 22150 | 22050 | 588 |
| 393 | 20240328 | 120900 | 12087587200 | 22100 | 22100 | 22100 | 22100 | 52 |
| 394 | 20240328 | 120800 | 12086438000 | 22100 | 22100 | 22150 | 22100 | 238 |
| 395 | 20240328 | 120700 | 12081178150 | 22150 | 22100 | 22150 | 22100 | 624 |
| 396 | 20240328 | 120600 | 12067387250 | 22100 | 22100 | 22100 | 22100 | 401 |
| 397 | 20240328 | 120500 | 12058525150 | 22100 | 22100 | 22100 | 22100 | 108 |
| 398 | 20240328 | 120400 | 12056138350 | 22100 | 22050 | 22100 | 22050 | 804 |
| 399 | 20240328 | 120300 | 12038400100 | 22050 | 22050 | 22050 | 22050 | 46 |
| 400 | 20240328 | 120200 | 12037385800 | 22050 | 22050 | 22050 | 22050 | 3 |
| 401 | 20240328 | 120100 | 12037319650 | 22050 | 22000 | 22050 | 22000 | 7 |
| 402 | 20240328 | 120000 | 12037165450 | 22000 | 22050 | 22050 | 22000 | 565 |
| 403 | 20240328 | 115900 | 12024735300 | 22000 | 22050 | 22050 | 22000 | 236 |
| 404 | 20240328 | 115800 | 12019531600 | 22050 | 22000 | 22050 | 22000 | 163 |
| 405 | 20240328 | 115700 | 12015944950 | 22000 | 22000 | 22000 | 22000 | 97 |
| 406 | 20240328 | 115600 | 12013810950 | 22000 | 22000 | 22050 | 22000 | 427 |
| 407 | 20240328 | 115500 | 12004416900 | 22000 | 22000 | 22050 | 22000 | 110 |
| 408 | 20240328 | 115400 | 12001991650 | 22000 | 21950 | 22000 | 21950 | 491 |
| 409 | 20240328 | 115300 | 11991189900 | 22000 | 21950 | 22000 | 21950 | 62 |
| 410 | 20240328 | 115200 | 11989826450 | 21950 | 22000 | 22000 | 21950 | 1020 |
| 411 | 20240328 | 115100 | 11967425700 | 22000 | 22000 | 22000 | 22000 | 3 |
| 412 | 20240328 | 115000 | 11967359700 | 22000 | 21950 | 22000 | 21950 | 355 |
| 413 | 20240328 | 114900 | 11959563800 | 21950 | 21950 | 21950 | 21900 | 99 |
| 414 | 20240328 | 114800 | 11957391000 | 21900 | 21900 | 21950 | 21900 | 326 |
| 415 | 20240328 | 114700 | 11950249100 | 21950 | 21950 | 21950 | 21900 | 100 |
| 416 | 20240328 | 114600 | 11948058550 | 21950 | 21950 | 21950 | 21950 | 249 |
| 417 | 20240328 | 114500 | 11942593000 | 21950 | 21900 | 21950 | 21900 | 523 |
| 418 | 20240328 | 114400 | 11931138750 | 21950 | 21950 | 21950 | 21950 | 494 |
| 419 | 20240328 | 114300 | 11920295450 | 21950 | 21950 | 21950 | 21950 | 121 |
| 420 | 20240328 | 114200 | 11917639500 | 21950 | 21950 | 22000 | 21950 | 187 |
| 421 | 20240328 | 114100 | 11913534800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 422 | 20240328 | 114000 | 11913534800 | 22000 | 21950 | 22000 | 21950 | 753 |
| 423 | 20240328 | 113900 | 11896998500 | 22000 | 21950 | 22000 | 21950 | 228 |
| 424 | 20240328 | 113800 | 11891993850 | 21950 | 21950 | 22000 | 21950 | 118 |
| 425 | 20240328 | 113700 | 11889403200 | 21950 | 21950 | 21950 | 21950 | 40 |
| 426 | 20240328 | 113600 | 11888525200 | 22000 | 22000 | 22000 | 21950 | 1069 |
| 427 | 20240328 | 113500 | 11865055150 | 22000 | 22000 | 22000 | 21950 | 200 |
| 428 | 20240328 | 113400 | 11860662250 | 22000 | 22000 | 22000 | 22000 | 13 |
| 429 | 20240328 | 113300 | 11860376250 | 22000 | 22000 | 22000 | 21950 | 26 |
| 430 | 20240328 | 113200 | 11859805150 | 22000 | 21950 | 22000 | 21950 | 442 |
| 431 | 20240328 | 113100 | 11850098150 | 21950 | 21950 | 22000 | 21950 | 157 |
| 432 | 20240328 | 113000 | 11846651950 | 21950 | 22000 | 22000 | 21950 | 634 |
| 433 | 20240328 | 112900 | 11832734350 | 21950 | 22000 | 22050 | 21950 | 661 |
| 434 | 20240328 | 112800 | 11818193250 | 22050 | 22050 | 22050 | 22000 | 987 |
| 435 | 20240328 | 112700 | 11796471600 | 22050 | 22100 | 22100 | 22050 | 1178 |
| 436 | 20240328 | 112600 | 11770496650 | 22050 | 22050 | 22050 | 22050 | 823 |
| 437 | 20240328 | 112500 | 11752349500 | 22100 | 22050 | 22100 | 22000 | 644 |
| 438 | 20240328 | 112400 | 11738155650 | 22050 | 22100 | 22150 | 22000 | 574 |
| 439 | 20240328 | 112300 | 11725478750 | 22100 | 22200 | 22200 | 22000 | 2837 |
| 440 | 20240328 | 112200 | 11662790800 | 22100 | 22250 | 22350 | 22000 | 6439 |
| 441 | 20240328 | 112100 | 11520119050 | 22150 | 22000 | 22350 | 22000 | 19545 |
| 442 | 20240328 | 112000 | 11086271450 | 22000 | 21900 | 22000 | 21900 | 2788 |
| 443 | 20240328 | 111900 | 11025021500 | 21900 | 21900 | 21950 | 21850 | 3761 |
| 444 | 20240328 | 111800 | 10942602450 | 21900 | 21800 | 21900 | 21800 | 1832 |
| 445 | 20240328 | 111700 | 10902564700 | 21850 | 21850 | 21850 | 21850 | 63 |
| 446 | 20240328 | 111600 | 10901188150 | 21850 | 21800 | 21850 | 21800 | 5019 |
| 447 | 20240328 | 111500 | 10791571650 | 21800 | 21750 | 21800 | 21700 | 164 |
| 448 | 20240328 | 111400 | 10788010150 | 21750 | 21800 | 21850 | 21750 | 1859 |
| 449 | 20240328 | 111300 | 10747524200 | 21850 | 21800 | 21850 | 21800 | 76 |
| 450 | 20240328 | 111200 | 10745863850 | 21850 | 21800 | 21850 | 21800 | 199 |
| 451 | 20240328 | 111100 | 10741523350 | 21800 | 21850 | 21850 | 21800 | 29 |
| 452 | 20240328 | 111000 | 10740890200 | 21850 | 21750 | 21850 | 21750 | 218 |
| 453 | 20240328 | 110900 | 10736131000 | 21800 | 21800 | 21850 | 21750 | 702 |
| 454 | 20240328 | 110800 | 10720836900 | 21800 | 21800 | 21800 | 21800 | 101 |
| 455 | 20240328 | 110700 | 10718635100 | 21800 | 21750 | 21850 | 21750 | 386 |
| 456 | 20240328 | 110600 | 10710208200 | 21850 | 21750 | 21850 | 21750 | 1329 |
| 457 | 20240328 | 110500 | 10681287350 | 21800 | 21800 | 21800 | 21750 | 92 |
| 458 | 20240328 | 110400 | 10679286000 | 21800 | 21800 | 21800 | 21750 | 117 |
| 459 | 20240328 | 110300 | 10676735450 | 21800 | 21800 | 21800 | 21750 | 537 |
| 460 | 20240328 | 110200 | 10665043550 | 21850 | 21800 | 21850 | 21750 | 586 |
| 461 | 20240328 | 110100 | 10652272300 | 21800 | 21800 | 21800 | 21800 | 237 |
| 462 | 20240328 | 110000 | 10647105700 | 21850 | 21850 | 21850 | 21800 | 256 |
| 463 | 20240328 | 105900 | 10641513200 | 21850 | 21800 | 21850 | 21800 | 1813 |
| 464 | 20240328 | 105800 | 10601943400 | 21750 | 21800 | 21800 | 21750 | 162 |
| 465 | 20240328 | 105700 | 10598419600 | 21750 | 21800 | 21800 | 21750 | 1163 |
| 466 | 20240328 | 105600 | 10573071200 | 21800 | 21800 | 21800 | 21800 | 7 |
| 467 | 20240328 | 105500 | 10572918600 | 21800 | 21800 | 21800 | 21750 | 251 |
| 468 | 20240328 | 105400 | 10567449300 | 21800 | 21800 | 21800 | 21750 | 933 |
| 469 | 20240328 | 105300 | 10547109950 | 21800 | 21750 | 21800 | 21750 | 18 |
| 470 | 20240328 | 105200 | 10546717600 | 21800 | 21800 | 21800 | 21750 | 644 |
| 471 | 20240328 | 105100 | 10532683700 | 21800 | 21750 | 21800 | 21700 | 961 |
| 472 | 20240328 | 105000 | 10511796550 | 21750 | 21650 | 21750 | 21650 | 1176 |
| 473 | 20240328 | 104900 | 10486277900 | 21650 | 21650 | 21650 | 21650 | 160 |
| 474 | 20240328 | 104800 | 10482813900 | 21700 | 21650 | 21700 | 21600 | 2040 |
| 475 | 20240328 | 104700 | 10438648550 | 21650 | 21650 | 21650 | 21600 | 1258 |
| 476 | 20240328 | 104600 | 10411445750 | 21650 | 21650 | 21650 | 21600 | 387 |
| 477 | 20240328 | 104500 | 10403080100 | 21650 | 21700 | 21700 | 21600 | 2182 |
| 478 | 20240328 | 104400 | 10355888050 | 21700 | 21650 | 21700 | 21600 | 2162 |
| 479 | 20240328 | 104300 | 10309081400 | 21600 | 21600 | 21650 | 21550 | 2740 |
| 480 | 20240328 | 104200 | 10249895300 | 21600 | 21750 | 21750 | 21600 | 4792 |
| 481 | 20240328 | 104100 | 10145997900 | 21750 | 21800 | 21800 | 21700 | 2933 |
| 482 | 20240328 | 104000 | 10082185500 | 21800 | 21800 | 21850 | 21800 | 232 |
| 483 | 20240328 | 103900 | 10077122750 | 21800 | 21800 | 21800 | 21750 | 984 |
| 484 | 20240328 | 103800 | 10055699100 | 21800 | 21750 | 21800 | 21700 | 950 |
| 485 | 20240328 | 103700 | 10035012400 | 21800 | 21750 | 21800 | 21700 | 2307 |
| 486 | 20240328 | 103600 | 9984875250 | 21750 | 21800 | 21850 | 21750 | 1427 |
| 487 | 20240328 | 103500 | 9953769950 | 21800 | 21750 | 21800 | 21750 | 1675 |
| 488 | 20240328 | 103400 | 9917338100 | 21750 | 21750 | 21800 | 21700 | 690 |
| 489 | 20240328 | 103300 | 9902341550 | 21800 | 21800 | 21800 | 21700 | 4863 |
| 490 | 20240328 | 103200 | 9796740600 | 21750 | 21850 | 21850 | 21750 | 2069 |
| 491 | 20240328 | 103100 | 9751642200 | 21850 | 21850 | 21900 | 21850 | 720 |
| 492 | 20240328 | 103000 | 9735910150 | 21900 | 21850 | 21900 | 21800 | 1175 |
| 493 | 20240328 | 102900 | 9710245650 | 21850 | 21850 | 21900 | 21800 | 408 |
| 494 | 20240328 | 102800 | 9701331550 | 21900 | 21900 | 21900 | 21800 | 3123 |
| 495 | 20240328 | 102700 | 9633174950 | 21900 | 21900 | 21900 | 21850 | 1084 |
| 496 | 20240328 | 102600 | 9609482450 | 21850 | 21950 | 21950 | 21850 | 366 |
| 497 | 20240328 | 102500 | 9601474850 | 21950 | 21950 | 21950 | 21850 | 2662 |
| 498 | 20240328 | 102400 | 9543185650 | 21950 | 22000 | 22000 | 21900 | 1646 |
| 499 | 20240328 | 102300 | 9507059700 | 22000 | 22000 | 22000 | 21950 | 1093 |
| 500 | 20240328 | 102200 | 9483015800 | 22000 | 21950 | 22000 | 21950 | 1508 |
| 501 | 20240328 | 102100 | 9449842400 | 22000 | 22050 | 22050 | 21950 | 1571 |
| 502 | 20240328 | 102000 | 9415308550 | 22050 | 21950 | 22050 | 21950 | 2230 |
| 503 | 20240328 | 101900 | 9366239250 | 22000 | 21950 | 22000 | 21900 | 1732 |
| 504 | 20240328 | 101800 | 9328278450 | 21950 | 21850 | 21950 | 21800 | 2328 |
| 505 | 20240328 | 101700 | 9277325850 | 21800 | 21800 | 21850 | 21800 | 2191 |
| 506 | 20240328 | 101600 | 9229558700 | 21800 | 21950 | 21950 | 21800 | 8180 |
| 507 | 20240328 | 101500 | 9050799700 | 21900 | 21950 | 22000 | 21900 | 4147 |
| 508 | 20240328 | 101400 | 8959814950 | 21900 | 22000 | 22050 | 21900 | 6139 |
| 509 | 20240328 | 101300 | 8824987050 | 22050 | 22050 | 22150 | 22000 | 6221 |
| 510 | 20240328 | 101200 | 8688030900 | 22050 | 22100 | 22150 | 22050 | 2242 |
| 511 | 20240328 | 101100 | 8638527850 | 22100 | 22050 | 22100 | 21950 | 12725 |
| 512 | 20240328 | 101000 | 8358218550 | 22050 | 22150 | 22200 | 22050 | 5741 |
| 513 | 20240328 | 100900 | 8231234850 | 22150 | 22200 | 22250 | 22150 | 3989 |
| 514 | 20240328 | 100800 | 8142773550 | 22200 | 22350 | 22350 | 22200 | 7477 |
| 515 | 20240328 | 100700 | 7976165200 | 22350 | 22350 | 22400 | 22300 | 5309 |
| 516 | 20240328 | 100600 | 7857529350 | 22350 | 22300 | 22400 | 22250 | 15616 |
| 517 | 20240328 | 100500 | 7508614100 | 22250 | 22250 | 22250 | 22150 | 6913 |
| 518 | 20240328 | 100400 | 7355024150 | 22250 | 22250 | 22300 | 22250 | 6144 |
| 519 | 20240328 | 100300 | 7218153200 | 22250 | 22150 | 22350 | 22150 | 11049 |
| 520 | 20240328 | 100200 | 6972416350 | 22150 | 22200 | 22250 | 22100 | 7055 |
| 521 | 20240328 | 100100 | 6816033850 | 22250 | 22350 | 22400 | 22150 | 10288 |
| 522 | 20240328 | 100000 | 6587027900 | 22400 | 22300 | 22400 | 22200 | 16857 |
| 523 | 20240328 | 095900 | 6210739550 | 22350 | 22350 | 22400 | 22200 | 31463 |
| 524 | 20240328 | 095800 | 5508257050 | 22400 | 22200 | 22400 | 22050 | 48438 |
| 525 | 20240328 | 095700 | 4428279950 | 22250 | 21900 | 22250 | 21850 | 51858 |
| 526 | 20240328 | 095600 | 3285376350 | 21900 | 21750 | 21900 | 21750 | 8075 |
| 527 | 20240328 | 095500 | 3109041600 | 21750 | 21800 | 21850 | 21700 | 5547 |
| 528 | 20240328 | 095400 | 2988238800 | 21850 | 21700 | 21850 | 21700 | 14198 |
| 529 | 20240328 | 095300 | 2678961850 | 21700 | 21600 | 21750 | 21600 | 5846 |
| 530 | 20240328 | 095200 | 2552223050 | 21650 | 21600 | 21650 | 21600 | 1454 |
| 531 | 20240328 | 095100 | 2520809000 | 21550 | 21600 | 21600 | 21550 | 244 |
| 532 | 20240328 | 095000 | 2515545100 | 21600 | 21550 | 21600 | 21550 | 240 |
| 533 | 20240328 | 094900 | 2510370550 | 21600 | 21550 | 21600 | 21550 | 2676 |
| 534 | 20240328 | 094800 | 2452587350 | 21550 | 21550 | 21600 | 21550 | 437 |
| 535 | 20240328 | 094700 | 2443167200 | 21600 | 21550 | 21600 | 21500 | 1254 |
| 536 | 20240328 | 094600 | 2416093950 | 21550 | 21500 | 21600 | 21500 | 913 |
| 537 | 20240328 | 094500 | 2396418700 | 21500 | 21550 | 21550 | 21500 | 1509 |
| 538 | 20240328 | 094400 | 2363961050 | 21550 | 21450 | 21550 | 21450 | 3035 |
| 539 | 20240328 | 094300 | 2298787900 | 21450 | 21450 | 21450 | 21400 | 1593 |
| 540 | 20240328 | 094200 | 2264690650 | 21450 | 21450 | 21450 | 21400 | 615 |
| 541 | 20240328 | 094100 | 2251505500 | 21450 | 21450 | 21450 | 21400 | 480 |
| 542 | 20240328 | 094000 | 2241214950 | 21450 | 21450 | 21500 | 21450 | 1545 |
| 543 | 20240328 | 093900 | 2208074650 | 21450 | 21500 | 21550 | 21450 | 292 |
| 544 | 20240328 | 093800 | 2201796300 | 21500 | 21450 | 21550 | 21450 | 255 |
| 545 | 20240328 | 093700 | 2196313600 | 21500 | 21450 | 21500 | 21450 | 649 |
| 546 | 20240328 | 093600 | 2182367400 | 21500 | 21450 | 21500 | 21400 | 3147 |
| 547 | 20240328 | 093500 | 2114888900 | 21450 | 21500 | 21550 | 21450 | 1454 |
| 548 | 20240328 | 093400 | 2083624800 | 21500 | 21550 | 21550 | 21500 | 312 |
| 549 | 20240328 | 093300 | 2076901450 | 21550 | 21550 | 21600 | 21500 | 1279 |
| 550 | 20240328 | 093200 | 2049358250 | 21600 | 21550 | 21600 | 21500 | 1799 |
| 551 | 20240328 | 093100 | 2010594100 | 21550 | 21600 | 21600 | 21550 | 1359 |
| 552 | 20240328 | 093000 | 1981240450 | 21600 | 21750 | 21800 | 21600 | 8470 |
| 553 | 20240328 | 092900 | 1797513800 | 21700 | 21600 | 21800 | 21600 | 18048 |
| 554 | 20240328 | 092800 | 1406028750 | 21650 | 21500 | 21650 | 21350 | 11187 |
| 555 | 20240328 | 092700 | 1165286600 | 21500 | 21300 | 21500 | 21200 | 6894 |
| 556 | 20240328 | 092600 | 1017721600 | 21200 | 21300 | 21300 | 21150 | 1339 |
| 557 | 20240328 | 092500 | 989286000 | 21350 | 21350 | 21350 | 21300 | 303 |
| 558 | 20240328 | 092400 | 982831300 | 21350 | 21300 | 21350 | 21300 | 337 |
| 559 | 20240328 | 092300 | 975652150 | 21300 | 21300 | 21350 | 21300 | 721 |
| 560 | 20240328 | 092200 | 960294800 | 21300 | 21300 | 21350 | 21300 | 1068 |
| 561 | 20240328 | 092100 | 937538750 | 21300 | 21300 | 21350 | 21300 | 717 |
| 562 | 20240328 | 092000 | 922256000 | 21300 | 21400 | 21400 | 21300 | 734 |
| 563 | 20240328 | 091900 | 906585350 | 21350 | 21350 | 21350 | 21350 | 1496 |
| 564 | 20240328 | 091800 | 874645750 | 21400 | 21400 | 21450 | 21350 | 2214 |
| 565 | 20240328 | 091700 | 827275700 | 21400 | 21400 | 21400 | 21300 | 629 |
| 566 | 20240328 | 091600 | 813847450 | 21350 | 21400 | 21450 | 21350 | 1555 |
| 567 | 20240328 | 091500 | 780583300 | 21450 | 21350 | 21500 | 21350 | 6139 |
| 568 | 20240328 | 091400 | 648980600 | 21350 | 21400 | 21400 | 21300 | 2950 |
| 569 | 20240328 | 091300 | 585991900 | 21400 | 21450 | 21450 | 21350 | 1389 |
| 570 | 20240328 | 091200 | 556263800 | 21400 | 21250 | 21450 | 21250 | 6353 |
| 571 | 20240328 | 091100 | 420408750 | 21300 | 21250 | 21350 | 21200 | 2344 |
| 572 | 20240328 | 091000 | 370497650 | 21250 | 21150 | 21350 | 21150 | 3238 |
| 573 | 20240328 | 090900 | 301663100 | 21200 | 21150 | 21250 | 21150 | 1384 |
| 574 | 20240328 | 090800 | 272338600 | 21150 | 21150 | 21150 | 21000 | 1879 |
| 575 | 20240328 | 090700 | 232679700 | 21150 | 21100 | 21150 | 21000 | 2617 |
| 576 | 20240328 | 090600 | 177642900 | 21100 | 21000 | 21200 | 21000 | 3009 |
| 577 | 20240328 | 090500 | 114049800 | 21050 | 21000 | 21050 | 21000 | 144 |
| 578 | 20240328 | 090400 | 111021750 | 21000 | 20900 | 21000 | 20900 | 209 |
| 579 | 20240328 | 090300 | 106635950 | 20900 | 20950 | 20950 | 20900 | 352 |
| 580 | 20240328 | 090200 | 99277650 | 20950 | 20950 | 20950 | 20900 | 386 |
| 581 | 20240328 | 090100 | 91200950 | 20850 | 20950 | 20950 | 20850 | 888 |
| 582 | 20240328 | 090000 | 72607250 | 20950 | 21000 | 21100 | 20900 | 3463 |