32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 191100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 3 | 20240325 | 191000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240325 | 190900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240325 | 190800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240325 | 190700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240325 | 190600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240325 | 190500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240325 | 190400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240325 | 190300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240325 | 190200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240325 | 190100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240325 | 190000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240325 | 185900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240325 | 185800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240325 | 185700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240325 | 185600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240325 | 185500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240325 | 185400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240325 | 185300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240325 | 185200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240325 | 185100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240325 | 185000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240325 | 184900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240325 | 184800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240325 | 184700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240325 | 184600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240325 | 184500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240325 | 184400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240325 | 184300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240325 | 184200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240325 | 184100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 33 | 20240325 | 184000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240325 | 183900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240325 | 183800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240325 | 183700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240325 | 183600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240325 | 183500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240325 | 183400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240325 | 183300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240325 | 183200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240325 | 183100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240325 | 183000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240325 | 182900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240325 | 182800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240325 | 182700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240325 | 182600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240325 | 182500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240325 | 182400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240325 | 182300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240325 | 182200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240325 | 182100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240325 | 182000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240325 | 181900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240325 | 181800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240325 | 181700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240325 | 181600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240325 | 181500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240325 | 181400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240325 | 181300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240325 | 181200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240325 | 181100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 63 | 20240325 | 181000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240325 | 180900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240325 | 180800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240325 | 180700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240325 | 180600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240325 | 180500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240325 | 180400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240325 | 180300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240325 | 180200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240325 | 180100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240325 | 180000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240325 | 175900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240325 | 175800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240325 | 175700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240325 | 175600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240325 | 175500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240325 | 175400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240325 | 175300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240325 | 175200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240325 | 175100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240325 | 175000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240325 | 174900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240325 | 174800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240325 | 174700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240325 | 174600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240325 | 174500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240325 | 174400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240325 | 174300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240325 | 174200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240325 | 174100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 93 | 20240325 | 174000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240325 | 173900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240325 | 173800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240325 | 173700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240325 | 173600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240325 | 173500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240325 | 173400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240325 | 173300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240325 | 173200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240325 | 173100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240325 | 173000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240325 | 172900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240325 | 172800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240325 | 172700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240325 | 172600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240325 | 172500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240325 | 172400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240325 | 172300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240325 | 172200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240325 | 172100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240325 | 172000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240325 | 171900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240325 | 171800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240325 | 171700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240325 | 171600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240325 | 171500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240325 | 171400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240325 | 171300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240325 | 171200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240325 | 171100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 123 | 20240325 | 171000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240325 | 170900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240325 | 170800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240325 | 170700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240325 | 170600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240325 | 170500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240325 | 170400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240325 | 170300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240325 | 170200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240325 | 170100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240325 | 170000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240325 | 165900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240325 | 165800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240325 | 165700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240325 | 165600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240325 | 165500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240325 | 165400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240325 | 165300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240325 | 165200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240325 | 165100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240325 | 165000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240325 | 164900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240325 | 164800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240325 | 164700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240325 | 164600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240325 | 164500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240325 | 164400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240325 | 164300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240325 | 164200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240325 | 164100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 153 | 20240325 | 164000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240325 | 163900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240325 | 163800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240325 | 163700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240325 | 163600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240325 | 163500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240325 | 163400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240325 | 163300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240325 | 163200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240325 | 163100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240325 | 163000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240325 | 162900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240325 | 162800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240325 | 162700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240325 | 162600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240325 | 162500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240325 | 162400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240325 | 162300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240325 | 162200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240325 | 162100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240325 | 162000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240325 | 161900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240325 | 161800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240325 | 161700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240325 | 161600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240325 | 161500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240325 | 161400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240325 | 161300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240325 | 161200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240325 | 161100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 183 | 20240325 | 161000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240325 | 160900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240325 | 160800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240325 | 160700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240325 | 160600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240325 | 160500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240325 | 160400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240325 | 160300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240325 | 160200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240325 | 160100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20240325 | 160000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240325 | 155900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240325 | 155800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240325 | 155700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240325 | 155600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240325 | 155500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240325 | 155400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240325 | 155300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240325 | 155200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240325 | 155100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240325 | 155000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20240325 | 154900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20240325 | 154800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20240325 | 154700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20240325 | 154600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20240325 | 154500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240325 | 154400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240325 | 154300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240325 | 154200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240325 | 154100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 213 | 20240325 | 154000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20240325 | 153900 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20240325 | 153800 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20240325 | 153700 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20240325 | 153600 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20240325 | 153500 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20240325 | 153400 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20240325 | 153300 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20240325 | 153200 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20240325 | 153100 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20240325 | 153000 | 7157667800 | 21100 | 21100 | 21100 | 21100 | 11701 |
| 224 | 20240325 | 152900 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20240325 | 152800 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20240325 | 152700 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20240325 | 152600 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20240325 | 152500 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20240325 | 152400 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20240325 | 152300 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20240325 | 152200 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20240325 | 152100 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20240325 | 152000 | 6910776700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20240325 | 151900 | 6910776700 | 21200 | 21200 | 21250 | 21200 | 792 |
| 235 | 20240325 | 151800 | 6893985650 | 21200 | 21200 | 21250 | 21200 | 763 |
| 236 | 20240325 | 151700 | 6877804900 | 21200 | 21200 | 21250 | 21200 | 48 |
| 237 | 20240325 | 151600 | 6876786800 | 21200 | 21200 | 21300 | 21200 | 1788 |
| 238 | 20240325 | 151500 | 6838843750 | 21200 | 21150 | 21200 | 21150 | 1560 |
| 239 | 20240325 | 151400 | 6805779750 | 21150 | 21150 | 21200 | 21150 | 3324 |
| 240 | 20240325 | 151300 | 6735465250 | 21200 | 21150 | 21200 | 21150 | 669 |
| 241 | 20240325 | 151200 | 6721284650 | 21200 | 21200 | 21200 | 21200 | 803 |
| 242 | 20240325 | 151100 | 6704261050 | 21200 | 21200 | 21200 | 21150 | 471 |
| 243 | 20240325 | 151000 | 6694275900 | 21200 | 21250 | 21250 | 21150 | 2695 |
| 244 | 20240325 | 150900 | 6637065250 | 21200 | 21250 | 21250 | 21200 | 436 |
| 245 | 20240325 | 150800 | 6627821650 | 21200 | 21200 | 21250 | 21200 | 317 |
| 246 | 20240325 | 150700 | 6621101200 | 21200 | 21200 | 21200 | 21200 | 1722 |
| 247 | 20240325 | 150600 | 6584594800 | 21200 | 21200 | 21250 | 21200 | 460 |
| 248 | 20240325 | 150500 | 6574842700 | 21150 | 21200 | 21250 | 21150 | 3767 |
| 249 | 20240325 | 150400 | 6495006550 | 21250 | 21250 | 21250 | 21200 | 1503 |
| 250 | 20240325 | 150300 | 6463090400 | 21250 | 21300 | 21300 | 21250 | 260 |
| 251 | 20240325 | 150200 | 6457557550 | 21250 | 21250 | 21250 | 21200 | 267 |
| 252 | 20240325 | 150100 | 6451883850 | 21250 | 21250 | 21250 | 21250 | 1034 |
| 253 | 20240325 | 150000 | 6429911350 | 21200 | 21200 | 21250 | 21200 | 485 |
| 254 | 20240325 | 145900 | 6419627700 | 21200 | 21250 | 21250 | 21200 | 189 |
| 255 | 20240325 | 145800 | 6415618500 | 21250 | 21200 | 21250 | 21200 | 199 |
| 256 | 20240325 | 145700 | 6411398250 | 21250 | 21250 | 21300 | 21250 | 370 |
| 257 | 20240325 | 145600 | 6403535200 | 21300 | 21250 | 21300 | 21250 | 461 |
| 258 | 20240325 | 145500 | 6393736400 | 21300 | 21250 | 21300 | 21250 | 503 |
| 259 | 20240325 | 145400 | 6383047600 | 21250 | 21250 | 21250 | 21200 | 374 |
| 260 | 20240325 | 145300 | 6375106950 | 21300 | 21250 | 21300 | 21250 | 100 |
| 261 | 20240325 | 145200 | 6372979300 | 21250 | 21200 | 21250 | 21200 | 250 |
| 262 | 20240325 | 145100 | 6367670700 | 21200 | 21250 | 21250 | 21200 | 170 |
| 263 | 20240325 | 145000 | 6364058250 | 21250 | 21250 | 21250 | 21250 | 432 |
| 264 | 20240325 | 144900 | 6354878250 | 21250 | 21250 | 21250 | 21200 | 524 |
| 265 | 20240325 | 144800 | 6343743300 | 21300 | 21300 | 21300 | 21300 | 424 |
| 266 | 20240325 | 144700 | 6334712100 | 21300 | 21200 | 21300 | 21200 | 1478 |
| 267 | 20240325 | 144600 | 6303371550 | 21250 | 21300 | 21300 | 21200 | 4183 |
| 268 | 20240325 | 144500 | 6214588500 | 21300 | 21350 | 21350 | 21300 | 31 |
| 269 | 20240325 | 144400 | 6213927700 | 21300 | 21300 | 21300 | 21300 | 1449 |
| 270 | 20240325 | 144300 | 6183064000 | 21300 | 21300 | 21300 | 21300 | 106 |
| 271 | 20240325 | 144200 | 6180806200 | 21300 | 21250 | 21300 | 21250 | 4006 |
| 272 | 20240325 | 144100 | 6095678400 | 21300 | 21300 | 21300 | 21300 | 330 |
| 273 | 20240325 | 144000 | 6088649400 | 21300 | 21300 | 21350 | 21250 | 178 |
| 274 | 20240325 | 143900 | 6084853500 | 21300 | 21300 | 21300 | 21250 | 235 |
| 275 | 20240325 | 143800 | 6079848350 | 21300 | 21250 | 21300 | 21250 | 142 |
| 276 | 20240325 | 143700 | 6076829000 | 21250 | 21300 | 21300 | 21250 | 15 |
| 277 | 20240325 | 143600 | 6076509550 | 21300 | 21300 | 21300 | 21300 | 7 |
| 278 | 20240325 | 143500 | 6076360450 | 21300 | 21300 | 21350 | 21300 | 1194 |
| 279 | 20240325 | 143400 | 6050927750 | 21350 | 21250 | 21350 | 21250 | 14 |
| 280 | 20240325 | 143300 | 6050630150 | 21250 | 21300 | 21300 | 21250 | 6013 |
| 281 | 20240325 | 143200 | 5922752000 | 21350 | 21350 | 21350 | 21350 | 25 |
| 282 | 20240325 | 143100 | 5922218250 | 21350 | 21350 | 21350 | 21300 | 226 |
| 283 | 20240325 | 143000 | 5917400650 | 21300 | 21350 | 21350 | 21300 | 98 |
| 284 | 20240325 | 142900 | 5915311650 | 21350 | 21300 | 21350 | 21300 | 329 |
| 285 | 20240325 | 142800 | 5908303250 | 21300 | 21350 | 21350 | 21300 | 390 |
| 286 | 20240325 | 142700 | 5899994300 | 21350 | 21350 | 21350 | 21300 | 335 |
| 287 | 20240325 | 142600 | 5892854400 | 21300 | 21350 | 21350 | 21300 | 98 |
| 288 | 20240325 | 142500 | 5890766800 | 21300 | 21300 | 21300 | 21300 | 3 |
| 289 | 20240325 | 142400 | 5890702900 | 21300 | 21350 | 21350 | 21300 | 44 |
| 290 | 20240325 | 142300 | 5889764200 | 21350 | 21300 | 21350 | 21300 | 1616 |
| 291 | 20240325 | 142200 | 5855340250 | 21250 | 21300 | 21300 | 21250 | 734 |
| 292 | 20240325 | 142100 | 5839706500 | 21300 | 21300 | 21350 | 21300 | 3726 |
| 293 | 20240325 | 142000 | 5760339700 | 21300 | 21300 | 21300 | 21300 | 141 |
| 294 | 20240325 | 141900 | 5757336400 | 21300 | 21300 | 21300 | 21300 | 171 |
| 295 | 20240325 | 141800 | 5753694100 | 21350 | 21350 | 21350 | 21350 | 10 |
| 296 | 20240325 | 141700 | 5753480600 | 21350 | 21350 | 21350 | 21350 | 7 |
| 297 | 20240325 | 141600 | 5753331150 | 21300 | 21300 | 21350 | 21300 | 703 |
| 298 | 20240325 | 141500 | 5738354200 | 21350 | 21350 | 21350 | 21350 | 10 |
| 299 | 20240325 | 141400 | 5738140700 | 21350 | 21350 | 21350 | 21350 | 70 |
| 300 | 20240325 | 141300 | 5736646200 | 21350 | 21400 | 21400 | 21300 | 7466 |
| 301 | 20240325 | 141200 | 5577531200 | 21350 | 21350 | 21350 | 21350 | 61 |
| 302 | 20240325 | 141100 | 5576228850 | 21350 | 21400 | 21400 | 21350 | 9 |
| 303 | 20240325 | 141000 | 5576036650 | 21400 | 21400 | 21400 | 21400 | 45 |
| 304 | 20240325 | 140900 | 5575073650 | 21350 | 21350 | 21350 | 21350 | 167 |
| 305 | 20240325 | 140800 | 5571508200 | 21350 | 21350 | 21350 | 21350 | 20 |
| 306 | 20240325 | 140700 | 5571081200 | 21350 | 21350 | 21400 | 21300 | 452 |
| 307 | 20240325 | 140600 | 5561436300 | 21400 | 21400 | 21400 | 21350 | 20 |
| 308 | 20240325 | 140500 | 5561009200 | 21350 | 21350 | 21350 | 21350 | 23 |
| 309 | 20240325 | 140400 | 5560518150 | 21350 | 21350 | 21350 | 21350 | 700 |
| 310 | 20240325 | 140300 | 5545573150 | 21350 | 21400 | 21400 | 21350 | 5 |
| 311 | 20240325 | 140200 | 5545466350 | 21350 | 21350 | 21400 | 21350 | 282 |
| 312 | 20240325 | 140100 | 5539445500 | 21400 | 21350 | 21400 | 21350 | 237 |
| 313 | 20240325 | 140000 | 5534385450 | 21350 | 21400 | 21400 | 21350 | 47 |
| 314 | 20240325 | 135900 | 5533379750 | 21350 | 21350 | 21350 | 21350 | 373 |
| 315 | 20240325 | 135800 | 5525416200 | 21350 | 21350 | 21350 | 21350 | 896 |
| 316 | 20240325 | 135700 | 5506286600 | 21350 | 21350 | 21350 | 21350 | 1905 |
| 317 | 20240325 | 135600 | 5465614850 | 21400 | 21350 | 21400 | 21350 | 157 |
| 318 | 20240325 | 135500 | 5462260300 | 21350 | 21350 | 21350 | 21350 | 496 |
| 319 | 20240325 | 135400 | 5451670700 | 21350 | 21350 | 21350 | 21350 | 113 |
| 320 | 20240325 | 135300 | 5449258150 | 21400 | 21400 | 21400 | 21400 | 18 |
| 321 | 20240325 | 135200 | 5448872950 | 21400 | 21350 | 21400 | 21350 | 1342 |
| 322 | 20240325 | 135100 | 5420219800 | 21350 | 21350 | 21350 | 21350 | 10 |
| 323 | 20240325 | 135000 | 5420006300 | 21400 | 21400 | 21400 | 21400 | 10 |
| 324 | 20240325 | 134900 | 5419792300 | 21400 | 21400 | 21400 | 21350 | 1089 |
| 325 | 20240325 | 134800 | 5396492550 | 21400 | 21400 | 21400 | 21400 | 105 |
| 326 | 20240325 | 134700 | 5394245550 | 21400 | 21400 | 21400 | 21400 | 2492 |
| 327 | 20240325 | 134600 | 5340916750 | 21450 | 21400 | 21450 | 21400 | 166 |
| 328 | 20240325 | 134500 | 5337359800 | 21450 | 21400 | 21450 | 21400 | 200 |
| 329 | 20240325 | 134400 | 5333078800 | 21400 | 21400 | 21400 | 21400 | 251 |
| 330 | 20240325 | 134300 | 5327707400 | 21400 | 21400 | 21400 | 21400 | 6 |
| 331 | 20240325 | 134200 | 5327579000 | 21450 | 21400 | 21450 | 21400 | 98 |
| 332 | 20240325 | 134100 | 5325477200 | 21400 | 21400 | 21400 | 21400 | 599 |
| 333 | 20240325 | 134000 | 5312658600 | 21400 | 21400 | 21400 | 21400 | 100 |
| 334 | 20240325 | 133900 | 5310518600 | 21400 | 21450 | 21450 | 21400 | 101 |
| 335 | 20240325 | 133800 | 5308354650 | 21450 | 21450 | 21450 | 21450 | 6 |
| 336 | 20240325 | 133700 | 5308225950 | 21400 | 21400 | 21400 | 21400 | 329 |
| 337 | 20240325 | 133600 | 5301185350 | 21400 | 21400 | 21400 | 21400 | 52 |
| 338 | 20240325 | 133500 | 5300072550 | 21400 | 21400 | 21400 | 21400 | 501 |
| 339 | 20240325 | 133400 | 5289351150 | 21400 | 21400 | 21400 | 21400 | 23 |
| 340 | 20240325 | 133300 | 5288858950 | 21400 | 21400 | 21400 | 21400 | 16 |
| 341 | 20240325 | 133200 | 5288516550 | 21400 | 21400 | 21400 | 21400 | 21 |
| 342 | 20240325 | 133100 | 5288067150 | 21400 | 21450 | 21450 | 21400 | 912 |
| 343 | 20240325 | 133000 | 5268549800 | 21450 | 21450 | 21450 | 21450 | 27 |
| 344 | 20240325 | 132900 | 5267970650 | 21450 | 21450 | 21450 | 21450 | 205 |
| 345 | 20240325 | 132800 | 5263573400 | 21450 | 21450 | 21450 | 21450 | 3581 |
| 346 | 20240325 | 132700 | 5186760950 | 21450 | 21450 | 21450 | 21450 | 705 |
| 347 | 20240325 | 132600 | 5171638700 | 21450 | 21450 | 21450 | 21450 | 20 |
| 348 | 20240325 | 132500 | 5171209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 349 | 20240325 | 132400 | 5171209700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 350 | 20240325 | 132300 | 5171209700 | 21450 | 21500 | 21500 | 21450 | 117 |
| 351 | 20240325 | 132200 | 5168695950 | 21450 | 21500 | 21500 | 21450 | 3 |
| 352 | 20240325 | 132100 | 5168631500 | 21500 | 21450 | 21500 | 21450 | 42 |
| 353 | 20240325 | 132000 | 5167729050 | 21450 | 21450 | 21450 | 21450 | 110 |
| 354 | 20240325 | 131900 | 5165369550 | 21450 | 21450 | 21450 | 21400 | 70 |
| 355 | 20240325 | 131800 | 5163870550 | 21450 | 21400 | 21450 | 21400 | 96 |
| 356 | 20240325 | 131700 | 5161815300 | 21450 | 21450 | 21450 | 21450 | 70 |
| 357 | 20240325 | 131600 | 5160313800 | 21450 | 21450 | 21450 | 21450 | 14 |
| 358 | 20240325 | 131500 | 5160013500 | 21450 | 21450 | 21450 | 21450 | 1214 |
| 359 | 20240325 | 131400 | 5133973200 | 21450 | 21450 | 21450 | 21450 | 62 |
| 360 | 20240325 | 131300 | 5132643300 | 21450 | 21450 | 21450 | 21450 | 57 |
| 361 | 20240325 | 131200 | 5131420650 | 21450 | 21500 | 21500 | 21450 | 49 |
| 362 | 20240325 | 131100 | 5130368400 | 21500 | 21450 | 21500 | 21450 | 123 |
| 363 | 20240325 | 131000 | 5127724400 | 21450 | 21450 | 21450 | 21450 | 14 |
| 364 | 20240325 | 130900 | 5127424100 | 21450 | 21500 | 21500 | 21450 | 11 |
| 365 | 20240325 | 130800 | 5127187650 | 21500 | 21450 | 21500 | 21450 | 21 |
| 366 | 20240325 | 130700 | 5126736200 | 21500 | 21500 | 21500 | 21500 | 26 |
| 367 | 20240325 | 130600 | 5126177200 | 21450 | 21500 | 21500 | 21450 | 57 |
| 368 | 20240325 | 130500 | 5124951750 | 21500 | 21500 | 21500 | 21500 | 37 |
| 369 | 20240325 | 130400 | 5124156250 | 21500 | 21500 | 21500 | 21500 | 833 |
| 370 | 20240325 | 130300 | 5106246750 | 21500 | 21500 | 21500 | 21500 | 194 |
| 371 | 20240325 | 130200 | 5102075750 | 21500 | 21500 | 21500 | 21500 | 1 |
| 372 | 20240325 | 130100 | 5102054250 | 21550 | 21500 | 21550 | 21500 | 6 |
| 373 | 20240325 | 130000 | 5101925200 | 21500 | 21500 | 21550 | 21500 | 153 |
| 374 | 20240325 | 125900 | 5098635650 | 21550 | 21500 | 21550 | 21500 | 242 |
| 375 | 20240325 | 125800 | 5093432550 | 21500 | 21550 | 21550 | 21500 | 1057 |
| 376 | 20240325 | 125700 | 5070659800 | 21550 | 21550 | 21550 | 21550 | 15 |
| 377 | 20240325 | 125600 | 5070336550 | 21550 | 21500 | 21550 | 21500 | 1601 |
| 378 | 20240325 | 125500 | 5035865600 | 21500 | 21500 | 21500 | 21500 | 481 |
| 379 | 20240325 | 125400 | 5025524100 | 21500 | 21450 | 21500 | 21450 | 610 |
| 380 | 20240325 | 125300 | 5012410150 | 21450 | 21400 | 21450 | 21400 | 49 |
| 381 | 20240325 | 125200 | 5011359600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 382 | 20240325 | 125100 | 5011359600 | 21450 | 21450 | 21450 | 21450 | 83 |
| 383 | 20240325 | 125000 | 5009579250 | 21450 | 21450 | 21450 | 21450 | 1000 |
| 384 | 20240325 | 124900 | 4988129250 | 21450 | 21450 | 21500 | 21450 | 1673 |
| 385 | 20240325 | 124800 | 4952243200 | 21500 | 21450 | 21500 | 21450 | 73 |
| 386 | 20240325 | 124700 | 4950676600 | 21500 | 21450 | 21500 | 21450 | 110 |
| 387 | 20240325 | 124600 | 4948313650 | 21450 | 21450 | 21500 | 21450 | 192 |
| 388 | 20240325 | 124500 | 4944195000 | 21450 | 21450 | 21450 | 21450 | 66 |
| 389 | 20240325 | 124400 | 4942779300 | 21450 | 21450 | 21450 | 21450 | 876 |
| 390 | 20240325 | 124300 | 4923989100 | 21400 | 21450 | 21450 | 21400 | 101 |
| 391 | 20240325 | 124200 | 4921822700 | 21450 | 21450 | 21450 | 21450 | 63 |
| 392 | 20240325 | 124100 | 4920471350 | 21450 | 21400 | 21450 | 21400 | 56 |
| 393 | 20240325 | 124000 | 4919272900 | 21450 | 21450 | 21450 | 21400 | 379 |
| 394 | 20240325 | 123900 | 4911155100 | 21450 | 21450 | 21450 | 21450 | 55 |
| 395 | 20240325 | 123800 | 4909975350 | 21450 | 21450 | 21450 | 21450 | 62 |
| 396 | 20240325 | 123700 | 4908645450 | 21450 | 21450 | 21450 | 21450 | 553 |
| 397 | 20240325 | 123600 | 4896783600 | 21400 | 21450 | 21450 | 21400 | 72 |
| 398 | 20240325 | 123500 | 4895242600 | 21400 | 21450 | 21450 | 21400 | 207 |
| 399 | 20240325 | 123400 | 4890812550 | 21450 | 21400 | 21450 | 21400 | 128 |
| 400 | 20240325 | 123300 | 4888071950 | 21450 | 21400 | 21450 | 21400 | 159 |
| 401 | 20240325 | 123200 | 4884668800 | 21400 | 21400 | 21400 | 21400 | 8 |
| 402 | 20240325 | 123100 | 4884497600 | 21400 | 21400 | 21450 | 21400 | 16 |
| 403 | 20240325 | 123000 | 4884155100 | 21400 | 21450 | 21450 | 21400 | 60 |
| 404 | 20240325 | 122900 | 4882868200 | 21450 | 21400 | 21450 | 21400 | 175 |
| 405 | 20240325 | 122800 | 4879114950 | 21400 | 21450 | 21450 | 21400 | 13 |
| 406 | 20240325 | 122700 | 4878836600 | 21450 | 21500 | 21500 | 21450 | 175 |
| 407 | 20240325 | 122600 | 4875082150 | 21500 | 21500 | 21500 | 21500 | 5 |
| 408 | 20240325 | 122500 | 4874974650 | 21500 | 21450 | 21500 | 21450 | 14 |
| 409 | 20240325 | 122400 | 4874673750 | 21550 | 21450 | 21550 | 21450 | 1772 |
| 410 | 20240325 | 122300 | 4836612800 | 21450 | 21400 | 21450 | 21400 | 2192 |
| 411 | 20240325 | 122200 | 4789701350 | 21400 | 21400 | 21400 | 21400 | 50 |
| 412 | 20240325 | 122100 | 4788631350 | 21450 | 21450 | 21450 | 21450 | 2 |
| 413 | 20240325 | 122000 | 4788588450 | 21400 | 21400 | 21400 | 21400 | 575 |
| 414 | 20240325 | 121900 | 4776283450 | 21400 | 21450 | 21450 | 21400 | 72 |
| 415 | 20240325 | 121800 | 4774739550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 416 | 20240325 | 121700 | 4774739550 | 21400 | 21400 | 21400 | 21400 | 23 |
| 417 | 20240325 | 121600 | 4774247350 | 21400 | 21400 | 21450 | 21400 | 183 |
| 418 | 20240325 | 121500 | 4770330000 | 21450 | 21400 | 21450 | 21400 | 157 |
| 419 | 20240325 | 121400 | 4766966850 | 21450 | 21450 | 21450 | 21450 | 175 |
| 420 | 20240325 | 121300 | 4763213100 | 21450 | 21450 | 21500 | 21450 | 105 |
| 421 | 20240325 | 121200 | 4760960700 | 21500 | 21450 | 21500 | 21450 | 405 |
| 422 | 20240325 | 121100 | 4752270700 | 21500 | 21500 | 21500 | 21500 | 60 |
| 423 | 20240325 | 121000 | 4750980700 | 21450 | 21450 | 21450 | 21450 | 6 |
| 424 | 20240325 | 120900 | 4750852000 | 21450 | 21500 | 21500 | 21450 | 165 |
| 425 | 20240325 | 120800 | 4747305000 | 21500 | 21500 | 21500 | 21500 | 30 |
| 426 | 20240325 | 120700 | 4746660000 | 21500 | 21500 | 21500 | 21450 | 198 |
| 427 | 20240325 | 120600 | 4742405500 | 21450 | 21500 | 21500 | 21450 | 253 |
| 428 | 20240325 | 120500 | 4736971000 | 21450 | 21450 | 21450 | 21450 | 6 |
| 429 | 20240325 | 120400 | 4736842300 | 21450 | 21450 | 21500 | 21450 | 67 |
| 430 | 20240325 | 120300 | 4735404800 | 21450 | 21450 | 21450 | 21450 | 1 |
| 431 | 20240325 | 120200 | 4735383350 | 21450 | 21450 | 21450 | 21450 | 107 |
| 432 | 20240325 | 120100 | 4733088200 | 21450 | 21400 | 21450 | 21400 | 211 |
| 433 | 20240325 | 120000 | 4728567350 | 21400 | 21450 | 21450 | 21400 | 441 |
| 434 | 20240325 | 115900 | 4719117800 | 21450 | 21450 | 21450 | 21400 | 1006 |
| 435 | 20240325 | 115800 | 4697544600 | 21450 | 21450 | 21450 | 21400 | 2586 |
| 436 | 20240325 | 115700 | 4642095450 | 21450 | 21450 | 21500 | 21450 | 22 |
| 437 | 20240325 | 115600 | 4641623500 | 21450 | 21500 | 21500 | 21450 | 99 |
| 438 | 20240325 | 115500 | 4639497550 | 21450 | 21500 | 21500 | 21450 | 1043 |
| 439 | 20240325 | 115400 | 4617074200 | 21550 | 21550 | 21550 | 21550 | 201 |
| 440 | 20240325 | 115300 | 4612742650 | 21500 | 21500 | 21500 | 21500 | 30 |
| 441 | 20240325 | 115200 | 4612097650 | 21500 | 21500 | 21500 | 21500 | 158 |
| 442 | 20240325 | 115100 | 4608700650 | 21500 | 21500 | 21500 | 21500 | 132 |
| 443 | 20240325 | 115000 | 4605862650 | 21500 | 21500 | 21550 | 21500 | 65 |
| 444 | 20240325 | 114900 | 4604464700 | 21500 | 21500 | 21550 | 21500 | 706 |
| 445 | 20240325 | 114800 | 4589285650 | 21500 | 21550 | 21550 | 21500 | 75 |
| 446 | 20240325 | 114700 | 4587672500 | 21550 | 21550 | 21550 | 21550 | 557 |
| 447 | 20240325 | 114600 | 4575669150 | 21500 | 21600 | 21600 | 21500 | 724 |
| 448 | 20240325 | 114500 | 4560102950 | 21600 | 21550 | 21600 | 21550 | 94 |
| 449 | 20240325 | 114400 | 4558074300 | 21550 | 21500 | 21550 | 21500 | 61 |
| 450 | 20240325 | 114300 | 4556762250 | 21550 | 21600 | 21600 | 21550 | 23 |
| 451 | 20240325 | 114200 | 4556266550 | 21550 | 21550 | 21550 | 21550 | 582 |
| 452 | 20240325 | 114100 | 4543724450 | 21550 | 21550 | 21550 | 21500 | 736 |
| 453 | 20240325 | 114000 | 4527887050 | 21550 | 21600 | 21600 | 21550 | 3414 |
| 454 | 20240325 | 113900 | 4454314950 | 21600 | 21600 | 21600 | 21600 | 117 |
| 455 | 20240325 | 113800 | 4451787750 | 21600 | 21600 | 21600 | 21600 | 71 |
| 456 | 20240325 | 113700 | 4450254150 | 21600 | 21600 | 21600 | 21550 | 81 |
| 457 | 20240325 | 113600 | 4448505550 | 21600 | 21550 | 21600 | 21550 | 32 |
| 458 | 20240325 | 113500 | 4447814400 | 21600 | 21600 | 21600 | 21550 | 380 |
| 459 | 20240325 | 113400 | 4439611400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 460 | 20240325 | 113300 | 4439611400 | 21600 | 21600 | 21600 | 21550 | 57 |
| 461 | 20240325 | 113200 | 4438381200 | 21600 | 21550 | 21600 | 21550 | 25 |
| 462 | 20240325 | 113100 | 4437841300 | 21550 | 21600 | 21600 | 21550 | 183 |
| 463 | 20240325 | 113000 | 4433891050 | 21600 | 21600 | 21600 | 21600 | 1093 |
| 464 | 20240325 | 112900 | 4410282250 | 21600 | 21600 | 21600 | 21600 | 326 |
| 465 | 20240325 | 112800 | 4403240650 | 21600 | 21600 | 21650 | 21600 | 169 |
| 466 | 20240325 | 112700 | 4399589700 | 21650 | 21600 | 21650 | 21600 | 1012 |
| 467 | 20240325 | 112600 | 4377718500 | 21600 | 21550 | 21600 | 21550 | 2300 |
| 468 | 20240325 | 112500 | 4328039500 | 21550 | 21600 | 21600 | 21550 | 251 |
| 469 | 20240325 | 112400 | 4322628300 | 21550 | 21550 | 21600 | 21550 | 488 |
| 470 | 20240325 | 112300 | 4312111200 | 21550 | 21600 | 21600 | 21550 | 788 |
| 471 | 20240325 | 112200 | 4295097500 | 21600 | 21550 | 21600 | 21550 | 957 |
| 472 | 20240325 | 112100 | 4274426600 | 21600 | 21550 | 21600 | 21550 | 54 |
| 473 | 20240325 | 112000 | 4273262600 | 21600 | 21600 | 21600 | 21600 | 30 |
| 474 | 20240325 | 111900 | 4272614600 | 21550 | 21550 | 21550 | 21550 | 312 |
| 475 | 20240325 | 111800 | 4265891000 | 21550 | 21550 | 21550 | 21550 | 684 |
| 476 | 20240325 | 111700 | 4251150800 | 21550 | 21600 | 21650 | 21550 | 874 |
| 477 | 20240325 | 111600 | 4232278050 | 21650 | 21600 | 21650 | 21600 | 320 |
| 478 | 20240325 | 111500 | 4225364650 | 21600 | 21600 | 21650 | 21600 | 285 |
| 479 | 20240325 | 111400 | 4219204050 | 21650 | 21650 | 21650 | 21600 | 146 |
| 480 | 20240325 | 111300 | 4216043200 | 21600 | 21650 | 21650 | 21600 | 532 |
| 481 | 20240325 | 111200 | 4204525500 | 21650 | 21650 | 21700 | 21650 | 2373 |
| 482 | 20240325 | 111100 | 4153094150 | 21650 | 21650 | 21700 | 21650 | 278 |
| 483 | 20240325 | 111000 | 4147071800 | 21650 | 21650 | 21650 | 21600 | 10403 |
| 484 | 20240325 | 110900 | 3922042150 | 21650 | 21650 | 21650 | 21600 | 1950 |
| 485 | 20240325 | 110800 | 3879825650 | 21650 | 21600 | 21650 | 21600 | 1088 |
| 486 | 20240325 | 110700 | 3856324000 | 21600 | 21550 | 21600 | 21500 | 836 |
| 487 | 20240325 | 110600 | 3838307550 | 21550 | 21550 | 21600 | 21550 | 738 |
| 488 | 20240325 | 110500 | 3822382100 | 21600 | 21600 | 21600 | 21550 | 3858 |
| 489 | 20240325 | 110400 | 3739137200 | 21650 | 21600 | 21650 | 21550 | 3374 |
| 490 | 20240325 | 110300 | 3666272400 | 21600 | 21550 | 21600 | 21550 | 4700 |
| 491 | 20240325 | 110200 | 3564789000 | 21550 | 21600 | 21600 | 21550 | 3420 |
| 492 | 20240325 | 110100 | 3491074250 | 21600 | 21450 | 21600 | 21450 | 8574 |
| 493 | 20240325 | 110000 | 3306522200 | 21450 | 21450 | 21450 | 21400 | 936 |
| 494 | 20240325 | 105900 | 3286445900 | 21400 | 21400 | 21400 | 21400 | 294 |
| 495 | 20240325 | 105800 | 3280154300 | 21450 | 21500 | 21500 | 21400 | 429 |
| 496 | 20240325 | 105700 | 3270964200 | 21500 | 21450 | 21500 | 21450 | 1143 |
| 497 | 20240325 | 105600 | 3246446800 | 21450 | 21400 | 21450 | 21400 | 6951 |
| 498 | 20240325 | 105500 | 3097484550 | 21350 | 21400 | 21400 | 21350 | 48 |
| 499 | 20240325 | 105400 | 3096459650 | 21350 | 21400 | 21400 | 21350 | 115 |
| 500 | 20240325 | 105300 | 3094003300 | 21400 | 21350 | 21400 | 21350 | 139 |
| 501 | 20240325 | 105200 | 3091035150 | 21350 | 21350 | 21400 | 21300 | 94 |
| 502 | 20240325 | 105100 | 3089028250 | 21300 | 21350 | 21350 | 21300 | 371 |
| 503 | 20240325 | 105000 | 3081110900 | 21300 | 21300 | 21350 | 21300 | 98 |
| 504 | 20240325 | 104900 | 3079023350 | 21300 | 21300 | 21350 | 21300 | 407 |
| 505 | 20240325 | 104800 | 3070352450 | 21300 | 21350 | 21350 | 21300 | 20 |
| 506 | 20240325 | 104700 | 3069925500 | 21350 | 21400 | 21400 | 21350 | 246 |
| 507 | 20240325 | 104600 | 3064662000 | 21350 | 21300 | 21350 | 21300 | 763 |
| 508 | 20240325 | 104500 | 3048376950 | 21350 | 21300 | 21350 | 21300 | 3831 |
| 509 | 20240325 | 104400 | 2966776150 | 21350 | 21350 | 21350 | 21300 | 1275 |
| 510 | 20240325 | 104300 | 2939554950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 511 | 20240325 | 104200 | 2939554950 | 21400 | 21400 | 21400 | 21350 | 937 |
| 512 | 20240325 | 104100 | 2919522500 | 21400 | 21400 | 21400 | 21400 | 119 |
| 513 | 20240325 | 104000 | 2916975900 | 21400 | 21350 | 21400 | 21350 | 1272 |
| 514 | 20240325 | 103900 | 2889807450 | 21350 | 21400 | 21400 | 21350 | 682 |
| 515 | 20240325 | 103800 | 2875221750 | 21350 | 21400 | 21400 | 21350 | 205 |
| 516 | 20240325 | 103700 | 2870834950 | 21400 | 21450 | 21450 | 21400 | 1115 |
| 517 | 20240325 | 103600 | 2846973500 | 21450 | 21400 | 21450 | 21400 | 306 |
| 518 | 20240325 | 103500 | 2840425050 | 21400 | 21350 | 21400 | 21350 | 847 |
| 519 | 20240325 | 103400 | 2822301500 | 21350 | 21400 | 21400 | 21350 | 61 |
| 520 | 20240325 | 103300 | 2820997650 | 21400 | 21450 | 21450 | 21350 | 1204 |
| 521 | 20240325 | 103200 | 2795281600 | 21450 | 21400 | 21450 | 21400 | 1151 |
| 522 | 20240325 | 103100 | 2770649650 | 21400 | 21400 | 21400 | 21400 | 616 |
| 523 | 20240325 | 103000 | 2757467250 | 21400 | 21450 | 21450 | 21400 | 120 |
| 524 | 20240325 | 102900 | 2754894250 | 21450 | 21400 | 21450 | 21400 | 84 |
| 525 | 20240325 | 102800 | 2753092950 | 21450 | 21450 | 21450 | 21450 | 452 |
| 526 | 20240325 | 102700 | 2743397550 | 21450 | 21450 | 21450 | 21450 | 1122 |
| 527 | 20240325 | 102600 | 2719330650 | 21500 | 21450 | 21500 | 21450 | 236 |
| 528 | 20240325 | 102500 | 2714265650 | 21450 | 21450 | 21500 | 21450 | 2074 |
| 529 | 20240325 | 102400 | 2669775850 | 21500 | 21500 | 21500 | 21450 | 822 |
| 530 | 20240325 | 102300 | 2652120150 | 21500 | 21550 | 21550 | 21500 | 1944 |
| 531 | 20240325 | 102200 | 2610310750 | 21550 | 21450 | 21550 | 21450 | 6232 |
| 532 | 20240325 | 102100 | 2476407500 | 21450 | 21450 | 21450 | 21450 | 730 |
| 533 | 20240325 | 102000 | 2460749000 | 21450 | 21400 | 21450 | 21400 | 2521 |
| 534 | 20240325 | 101900 | 2406791250 | 21350 | 21400 | 21400 | 21350 | 317 |
| 535 | 20240325 | 101800 | 2400020950 | 21400 | 21350 | 21400 | 21300 | 1849 |
| 536 | 20240325 | 101700 | 2360546250 | 21350 | 21300 | 21350 | 21300 | 100 |
| 537 | 20240325 | 101600 | 2358416200 | 21300 | 21350 | 21350 | 21300 | 4 |
| 538 | 20240325 | 101500 | 2358330850 | 21300 | 21350 | 21350 | 21300 | 354 |
| 539 | 20240325 | 101400 | 2350790450 | 21350 | 21300 | 21350 | 21300 | 64 |
| 540 | 20240325 | 101300 | 2349426550 | 21300 | 21350 | 21350 | 21300 | 643 |
| 541 | 20240325 | 101200 | 2335706700 | 21350 | 21400 | 21400 | 21350 | 1472 |
| 542 | 20240325 | 101100 | 2304229000 | 21350 | 21350 | 21350 | 21350 | 504 |
| 543 | 20240325 | 101000 | 2293468600 | 21400 | 21400 | 21400 | 21400 | 166 |
| 544 | 20240325 | 100900 | 2289916200 | 21350 | 21350 | 21400 | 21350 | 525 |
| 545 | 20240325 | 100800 | 2278705950 | 21350 | 21400 | 21400 | 21350 | 35 |
| 546 | 20240325 | 100700 | 2277958600 | 21400 | 21400 | 21400 | 21350 | 371 |
| 547 | 20240325 | 100600 | 2270019250 | 21400 | 21400 | 21400 | 21400 | 5 |
| 548 | 20240325 | 100500 | 2269912250 | 21400 | 21350 | 21400 | 21350 | 393 |
| 549 | 20240325 | 100400 | 2261521650 | 21350 | 21400 | 21400 | 21350 | 203 |
| 550 | 20240325 | 100300 | 2257187450 | 21350 | 21400 | 21400 | 21350 | 1663 |
| 551 | 20240325 | 100200 | 2221679900 | 21400 | 21400 | 21400 | 21400 | 2018 |
| 552 | 20240325 | 100100 | 2178494700 | 21400 | 21250 | 21400 | 21250 | 3511 |
| 553 | 20240325 | 100000 | 2103591800 | 21300 | 21300 | 21300 | 21250 | 51 |
| 554 | 20240325 | 095900 | 2102506100 | 21250 | 21300 | 21300 | 21250 | 643 |
| 555 | 20240325 | 095800 | 2088837100 | 21300 | 21300 | 21300 | 21250 | 145 |
| 556 | 20240325 | 095700 | 2085749100 | 21300 | 21300 | 21300 | 21300 | 263 |
| 557 | 20240325 | 095600 | 2080147200 | 21300 | 21300 | 21300 | 21300 | 1172 |
| 558 | 20240325 | 095500 | 2055183600 | 21300 | 21350 | 21350 | 21300 | 1343 |
| 559 | 20240325 | 095400 | 2026577600 | 21300 | 21350 | 21350 | 21300 | 257 |
| 560 | 20240325 | 095300 | 2021103000 | 21350 | 21250 | 21350 | 21250 | 1063 |
| 561 | 20240325 | 095200 | 1998490200 | 21300 | 21250 | 21300 | 21250 | 389 |
| 562 | 20240325 | 095100 | 1990220250 | 21250 | 21350 | 21350 | 21250 | 7625 |
| 563 | 20240325 | 095000 | 1827914800 | 21350 | 21300 | 21350 | 21300 | 1078 |
| 564 | 20240325 | 094900 | 1804902350 | 21300 | 21350 | 21350 | 21300 | 4295 |
| 565 | 20240325 | 094800 | 1713289950 | 21350 | 21350 | 21400 | 21350 | 309 |
| 566 | 20240325 | 094700 | 1706690300 | 21350 | 21350 | 21350 | 21350 | 57 |
| 567 | 20240325 | 094600 | 1705473350 | 21400 | 21350 | 21400 | 21350 | 167 |
| 568 | 20240325 | 094500 | 1701905400 | 21350 | 21350 | 21350 | 21300 | 770 |
| 569 | 20240325 | 094400 | 1685469400 | 21300 | 21350 | 21350 | 21300 | 1394 |
| 570 | 20240325 | 094300 | 1655720250 | 21350 | 21350 | 21350 | 21300 | 4 |
| 571 | 20240325 | 094200 | 1655634950 | 21300 | 21350 | 21350 | 21300 | 193 |
| 572 | 20240325 | 094100 | 1651520500 | 21350 | 21350 | 21350 | 21300 | 627 |
| 573 | 20240325 | 094000 | 1638134100 | 21350 | 21350 | 21350 | 21350 | 171 |
| 574 | 20240325 | 093900 | 1634483250 | 21400 | 21350 | 21400 | 21300 | 183 |
| 575 | 20240325 | 093800 | 1630575650 | 21350 | 21350 | 21350 | 21350 | 537 |
| 576 | 20240325 | 093700 | 1619110700 | 21350 | 21350 | 21350 | 21350 | 469 |
| 577 | 20240325 | 093600 | 1609097550 | 21350 | 21350 | 21350 | 21350 | 2561 |
| 578 | 20240325 | 093500 | 1554420200 | 21400 | 21350 | 21400 | 21350 | 103 |
| 579 | 20240325 | 093400 | 1552216150 | 21400 | 21350 | 21400 | 21350 | 240 |
| 580 | 20240325 | 093300 | 1547090600 | 21350 | 21400 | 21400 | 21350 | 1001 |
| 581 | 20240325 | 093200 | 1525669650 | 21450 | 21450 | 21450 | 21400 | 341 |
| 582 | 20240325 | 093100 | 1518360750 | 21450 | 21450 | 21450 | 21400 | 696 |
| 583 | 20240325 | 093000 | 1503462050 | 21450 | 21450 | 21500 | 21400 | 650 |
| 584 | 20240325 | 092900 | 1489503000 | 21350 | 21400 | 21400 | 21350 | 980 |
| 585 | 20240325 | 092800 | 1468554550 | 21400 | 21350 | 21400 | 21350 | 678 |
| 586 | 20240325 | 092700 | 1454064750 | 21350 | 21350 | 21350 | 21300 | 1215 |
| 587 | 20240325 | 092600 | 1428124750 | 21350 | 21300 | 21350 | 21300 | 851 |
| 588 | 20240325 | 092500 | 1409983450 | 21300 | 21350 | 21350 | 21300 | 1326 |
| 589 | 20240325 | 092400 | 1381673500 | 21350 | 21450 | 21450 | 21300 | 5416 |
| 590 | 20240325 | 092300 | 1265829400 | 21450 | 21450 | 21500 | 21450 | 317 |
| 591 | 20240325 | 092200 | 1259029700 | 21450 | 21500 | 21500 | 21400 | 2490 |
| 592 | 20240325 | 092100 | 1205575000 | 21550 | 21600 | 21600 | 21550 | 1870 |
| 593 | 20240325 | 092000 | 1165254450 | 21600 | 21550 | 21600 | 21550 | 1065 |
| 594 | 20240325 | 091900 | 1142270600 | 21550 | 21500 | 21600 | 21500 | 2483 |
| 595 | 20240325 | 091800 | 1088801250 | 21500 | 21600 | 21600 | 21450 | 4291 |
| 596 | 20240325 | 091700 | 996516750 | 21650 | 21700 | 21700 | 21650 | 2460 |
| 597 | 20240325 | 091600 | 943233450 | 21700 | 21700 | 21750 | 21650 | 5852 |
| 598 | 20240325 | 091500 | 816225900 | 21750 | 21600 | 21750 | 21550 | 6769 |
| 599 | 20240325 | 091400 | 669557050 | 21600 | 21600 | 21650 | 21500 | 4225 |
| 600 | 20240325 | 091300 | 578288050 | 21500 | 21450 | 21550 | 21450 | 3209 |
| 601 | 20240325 | 091200 | 509255200 | 21400 | 21350 | 21450 | 21350 | 1770 |
| 602 | 20240325 | 091100 | 471312700 | 21350 | 21350 | 21400 | 21350 | 1985 |
| 603 | 20240325 | 091000 | 428887950 | 21350 | 21350 | 21350 | 21300 | 382 |
| 604 | 20240325 | 090900 | 420732300 | 21350 | 21400 | 21400 | 21350 | 1510 |
| 605 | 20240325 | 090800 | 388451350 | 21400 | 21450 | 21450 | 21400 | 1818 |
| 606 | 20240325 | 090700 | 349458200 | 21450 | 21350 | 21450 | 21300 | 1558 |
| 607 | 20240325 | 090600 | 316125250 | 21350 | 21350 | 21400 | 21300 | 1082 |
| 608 | 20240325 | 090500 | 293024150 | 21350 | 21400 | 21400 | 21250 | 204 |
| 609 | 20240325 | 090400 | 288675400 | 21250 | 21250 | 21300 | 21250 | 585 |
| 610 | 20240325 | 090300 | 276241350 | 21250 | 21250 | 21250 | 21250 | 1787 |
| 611 | 20240325 | 090200 | 238267600 | 21250 | 21250 | 21300 | 21250 | 3037 |
| 612 | 20240325 | 090100 | 173706450 | 21300 | 21400 | 21400 | 21300 | 2388 |
| 613 | 20240325 | 090000 | 122780200 | 21400 | 21350 | 21400 | 21300 | 5751 |