33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 191800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 3 | 20240325 | 191700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240325 | 191600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240325 | 191500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240325 | 191400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240325 | 191300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240325 | 191200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240325 | 191100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240325 | 191000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240325 | 190900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240325 | 190800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240325 | 190700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240325 | 190600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240325 | 190500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240325 | 190400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240325 | 190300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240325 | 190200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240325 | 190100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240325 | 190000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240325 | 185900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240325 | 185800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240325 | 185700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240325 | 185600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240325 | 185500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240325 | 185400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240325 | 185300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240325 | 185200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240325 | 185100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240325 | 185000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240325 | 184900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240325 | 184800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 33 | 20240325 | 184700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240325 | 184600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240325 | 184500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240325 | 184400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240325 | 184300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240325 | 184200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240325 | 184100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240325 | 184000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240325 | 183900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240325 | 183800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240325 | 183700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240325 | 183600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240325 | 183500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240325 | 183400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240325 | 183300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240325 | 183200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240325 | 183100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240325 | 183000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240325 | 182900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240325 | 182800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240325 | 182700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240325 | 182600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240325 | 182500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240325 | 182400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240325 | 182300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240325 | 182200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240325 | 182100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240325 | 182000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240325 | 181900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240325 | 181800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 63 | 20240325 | 181700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240325 | 181600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240325 | 181500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240325 | 181400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240325 | 181300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240325 | 181200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240325 | 181100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240325 | 181000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240325 | 180900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240325 | 180800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240325 | 180700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240325 | 180600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240325 | 180500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240325 | 180400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240325 | 180300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240325 | 180200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240325 | 180100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240325 | 180000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240325 | 175900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240325 | 175800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240325 | 175700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240325 | 175600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240325 | 175500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240325 | 175400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240325 | 175300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240325 | 175200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240325 | 175100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240325 | 175000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240325 | 174900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240325 | 174800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 93 | 20240325 | 174700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240325 | 174600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240325 | 174500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240325 | 174400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240325 | 174300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240325 | 174200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240325 | 174100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240325 | 174000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240325 | 173900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240325 | 173800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240325 | 173700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240325 | 173600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240325 | 173500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240325 | 173400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240325 | 173300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240325 | 173200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240325 | 173100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240325 | 173000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240325 | 172900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240325 | 172800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240325 | 172700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240325 | 172600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240325 | 172500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240325 | 172400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240325 | 172300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240325 | 172200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240325 | 172100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240325 | 172000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240325 | 171900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240325 | 171800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 123 | 20240325 | 171700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240325 | 171600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240325 | 171500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240325 | 171400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240325 | 171300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240325 | 171200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240325 | 171100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240325 | 171000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240325 | 170900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240325 | 170800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240325 | 170700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240325 | 170600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240325 | 170500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240325 | 170400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240325 | 170300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240325 | 170200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240325 | 170100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240325 | 170000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240325 | 165900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240325 | 165800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240325 | 165700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240325 | 165600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240325 | 165500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240325 | 165400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240325 | 165300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240325 | 165200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240325 | 165100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240325 | 165000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240325 | 164900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240325 | 164800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 153 | 20240325 | 164700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240325 | 164600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240325 | 164500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240325 | 164400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240325 | 164300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240325 | 164200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240325 | 164100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240325 | 164000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240325 | 163900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240325 | 163800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240325 | 163700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240325 | 163600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240325 | 163500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240325 | 163400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240325 | 163300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240325 | 163200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240325 | 163100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240325 | 163000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240325 | 162900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240325 | 162800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240325 | 162700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240325 | 162600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240325 | 162500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240325 | 162400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240325 | 162300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240325 | 162200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240325 | 162100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240325 | 162000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240325 | 161900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240325 | 161800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 183 | 20240325 | 161700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240325 | 161600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240325 | 161500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240325 | 161400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240325 | 161300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240325 | 161200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240325 | 161100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240325 | 161000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240325 | 160900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240325 | 160800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240325 | 160700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240325 | 160600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240325 | 160500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240325 | 160400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240325 | 160300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240325 | 160200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240325 | 160100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240325 | 160000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240325 | 155900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240325 | 155800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240325 | 155700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240325 | 155600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240325 | 155500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240325 | 155400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240325 | 155300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240325 | 155200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240325 | 155100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240325 | 155000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240325 | 154900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240325 | 154800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 213 | 20240325 | 154700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240325 | 154600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240325 | 154500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240325 | 154400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20240325 | 154300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240325 | 154200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20240325 | 154100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20240325 | 154000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20240325 | 153900 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20240325 | 153800 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20240325 | 153700 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20240325 | 153600 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240325 | 153500 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240325 | 153400 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240325 | 153300 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240325 | 153200 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20240325 | 153100 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20240325 | 153000 | 10569769000 | 22250 | 22250 | 22250 | 22250 | 7703 |
| 231 | 20240325 | 152900 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240325 | 152800 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240325 | 152700 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240325 | 152600 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240325 | 152500 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240325 | 152400 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240325 | 152300 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240325 | 152200 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240325 | 152100 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240325 | 152000 | 10398377250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240325 | 151900 | 10398377250 | 22300 | 22350 | 22350 | 22300 | 2426 |
| 242 | 20240325 | 151800 | 10344272850 | 22350 | 22350 | 22350 | 22300 | 1198 |
| 243 | 20240325 | 151700 | 10317503850 | 22400 | 22350 | 22400 | 22300 | 1049 |
| 244 | 20240325 | 151600 | 10294097750 | 22350 | 22350 | 22350 | 22350 | 63 |
| 245 | 20240325 | 151500 | 10292689700 | 22400 | 22300 | 22400 | 22300 | 802 |
| 246 | 20240325 | 151400 | 10274762500 | 22350 | 22350 | 22400 | 22300 | 448 |
| 247 | 20240325 | 151300 | 10264765400 | 22350 | 22300 | 22350 | 22300 | 381 |
| 248 | 20240325 | 151200 | 10256261900 | 22350 | 22350 | 22400 | 22300 | 735 |
| 249 | 20240325 | 151100 | 10239829500 | 22300 | 22350 | 22400 | 22300 | 867 |
| 250 | 20240325 | 151000 | 10220452850 | 22350 | 22400 | 22400 | 22350 | 1103 |
| 251 | 20240325 | 150900 | 10195800750 | 22400 | 22400 | 22400 | 22350 | 308 |
| 252 | 20240325 | 150800 | 10188912500 | 22400 | 22350 | 22400 | 22350 | 136 |
| 253 | 20240325 | 150700 | 10185866150 | 22400 | 22400 | 22400 | 22350 | 1169 |
| 254 | 20240325 | 150600 | 10159727850 | 22350 | 22400 | 22400 | 22350 | 1067 |
| 255 | 20240325 | 150500 | 10135876300 | 22400 | 22350 | 22400 | 22350 | 360 |
| 256 | 20240325 | 150400 | 10127817800 | 22350 | 22400 | 22450 | 22350 | 275 |
| 257 | 20240325 | 150300 | 10121658450 | 22350 | 22400 | 22400 | 22350 | 483 |
| 258 | 20240325 | 150200 | 10110849800 | 22400 | 22400 | 22400 | 22400 | 150 |
| 259 | 20240325 | 150100 | 10107489800 | 22450 | 22400 | 22450 | 22400 | 100 |
| 260 | 20240325 | 150000 | 10105249500 | 22400 | 22400 | 22400 | 22400 | 383 |
| 261 | 20240325 | 145900 | 10096670300 | 22400 | 22400 | 22450 | 22400 | 467 |
| 262 | 20240325 | 145800 | 10086208600 | 22400 | 22400 | 22450 | 22400 | 270 |
| 263 | 20240325 | 145700 | 10080152600 | 22450 | 22400 | 22450 | 22400 | 39 |
| 264 | 20240325 | 145600 | 10079278950 | 22450 | 22450 | 22450 | 22400 | 630 |
| 265 | 20240325 | 145500 | 10065137950 | 22450 | 22500 | 22500 | 22450 | 220 |
| 266 | 20240325 | 145400 | 10060198050 | 22450 | 22450 | 22450 | 22400 | 448 |
| 267 | 20240325 | 145300 | 10050143800 | 22450 | 22500 | 22500 | 22400 | 1490 |
| 268 | 20240325 | 145200 | 10016729700 | 22500 | 22500 | 22500 | 22500 | 42 |
| 269 | 20240325 | 145100 | 10015784700 | 22550 | 22450 | 22550 | 22450 | 59 |
| 270 | 20240325 | 145000 | 10014456600 | 22450 | 22500 | 22550 | 22450 | 1262 |
| 271 | 20240325 | 144900 | 9986102100 | 22500 | 22500 | 22500 | 22500 | 372 |
| 272 | 20240325 | 144800 | 9977732100 | 22500 | 22500 | 22500 | 22500 | 198 |
| 273 | 20240325 | 144700 | 9973277100 | 22500 | 22500 | 22500 | 22500 | 280 |
| 274 | 20240325 | 144600 | 9966977100 | 22500 | 22600 | 22600 | 22500 | 122 |
| 275 | 20240325 | 144500 | 9964220800 | 22600 | 22600 | 22650 | 22600 | 47 |
| 276 | 20240325 | 144400 | 9963158150 | 22600 | 22550 | 22650 | 22500 | 375 |
| 277 | 20240325 | 144300 | 9954707700 | 22600 | 22550 | 22700 | 22550 | 1535 |
| 278 | 20240325 | 144200 | 9919939650 | 22600 | 22600 | 22650 | 22600 | 194 |
| 279 | 20240325 | 144100 | 9915555100 | 22600 | 22550 | 22600 | 22500 | 304 |
| 280 | 20240325 | 144000 | 9908703350 | 22550 | 22550 | 22550 | 22550 | 198 |
| 281 | 20240325 | 143900 | 9904238450 | 22500 | 22500 | 22500 | 22450 | 64 |
| 282 | 20240325 | 143800 | 9902798500 | 22500 | 22550 | 22550 | 22500 | 410 |
| 283 | 20240325 | 143700 | 9893571950 | 22550 | 22500 | 22550 | 22500 | 505 |
| 284 | 20240325 | 143600 | 9882194350 | 22500 | 22500 | 22500 | 22500 | 594 |
| 285 | 20240325 | 143500 | 9868829350 | 22450 | 22450 | 22450 | 22450 | 145 |
| 286 | 20240325 | 143400 | 9865574100 | 22450 | 22450 | 22500 | 22450 | 97 |
| 287 | 20240325 | 143300 | 9863392000 | 22450 | 22400 | 22500 | 22400 | 404 |
| 288 | 20240325 | 143200 | 9854321400 | 22400 | 22450 | 22450 | 22350 | 3200 |
| 289 | 20240325 | 143100 | 9782635050 | 22400 | 22450 | 22500 | 22400 | 886 |
| 290 | 20240325 | 143000 | 9762744400 | 22450 | 22450 | 22450 | 22450 | 846 |
| 291 | 20240325 | 142900 | 9743751700 | 22450 | 22500 | 22550 | 22450 | 1402 |
| 292 | 20240325 | 142800 | 9712242550 | 22450 | 22500 | 22550 | 22450 | 2024 |
| 293 | 20240325 | 142700 | 9666718300 | 22500 | 22650 | 22650 | 22500 | 490 |
| 294 | 20240325 | 142600 | 9655662000 | 22600 | 22650 | 22650 | 22600 | 7 |
| 295 | 20240325 | 142500 | 9655503600 | 22600 | 22600 | 22600 | 22600 | 55 |
| 296 | 20240325 | 142400 | 9654260600 | 22600 | 22600 | 22600 | 22600 | 213 |
| 297 | 20240325 | 142300 | 9649446800 | 22600 | 22650 | 22650 | 22600 | 31 |
| 298 | 20240325 | 142200 | 9648745700 | 22600 | 22600 | 22650 | 22600 | 119 |
| 299 | 20240325 | 142100 | 9646056250 | 22600 | 22600 | 22600 | 22600 | 92 |
| 300 | 20240325 | 142000 | 9643977050 | 22600 | 22600 | 22600 | 22550 | 426 |
| 301 | 20240325 | 141900 | 9634359750 | 22600 | 22600 | 22600 | 22550 | 1057 |
| 302 | 20240325 | 141800 | 9610523850 | 22600 | 22650 | 22650 | 22600 | 804 |
| 303 | 20240325 | 141700 | 9592352450 | 22650 | 22650 | 22650 | 22650 | 31 |
| 304 | 20240325 | 141600 | 9591650300 | 22650 | 22600 | 22650 | 22600 | 212 |
| 305 | 20240325 | 141500 | 9586859000 | 22600 | 22650 | 22700 | 22600 | 626 |
| 306 | 20240325 | 141400 | 9572700900 | 22600 | 22750 | 22750 | 22600 | 1407 |
| 307 | 20240325 | 141300 | 9540881350 | 22750 | 22800 | 22800 | 22650 | 1671 |
| 308 | 20240325 | 141200 | 9502983450 | 22850 | 22750 | 22850 | 22750 | 833 |
| 309 | 20240325 | 141100 | 9484002400 | 22750 | 22850 | 22900 | 22750 | 1132 |
| 310 | 20240325 | 141000 | 9458162350 | 22850 | 22800 | 22850 | 22700 | 1540 |
| 311 | 20240325 | 140900 | 9423008350 | 22700 | 22650 | 22850 | 22650 | 993 |
| 312 | 20240325 | 140800 | 9400374000 | 22800 | 22700 | 22800 | 22650 | 669 |
| 313 | 20240325 | 140700 | 9385172200 | 22650 | 22700 | 22750 | 22650 | 614 |
| 314 | 20240325 | 140600 | 9371226250 | 22650 | 22650 | 22700 | 22600 | 574 |
| 315 | 20240325 | 140500 | 9358225200 | 22650 | 22650 | 22700 | 22650 | 420 |
| 316 | 20240325 | 140400 | 9348712150 | 22650 | 22650 | 22700 | 22650 | 284 |
| 317 | 20240325 | 140300 | 9342277300 | 22650 | 22700 | 22700 | 22650 | 114 |
| 318 | 20240325 | 140200 | 9339689600 | 22700 | 22700 | 22700 | 22700 | 75 |
| 319 | 20240325 | 140100 | 9337987100 | 22700 | 22650 | 22700 | 22650 | 112 |
| 320 | 20240325 | 140000 | 9335450050 | 22700 | 22700 | 22700 | 22700 | 15 |
| 321 | 20240325 | 135900 | 9335109550 | 22700 | 22650 | 22700 | 22650 | 165 |
| 322 | 20240325 | 135800 | 9331364350 | 22650 | 22600 | 22650 | 22600 | 595 |
| 323 | 20240325 | 135700 | 9317909900 | 22600 | 22650 | 22650 | 22600 | 801 |
| 324 | 20240325 | 135600 | 9299805600 | 22650 | 22650 | 22650 | 22600 | 1239 |
| 325 | 20240325 | 135500 | 9271799650 | 22650 | 22650 | 22650 | 22600 | 1357 |
| 326 | 20240325 | 135400 | 9241127850 | 22650 | 22650 | 22650 | 22600 | 1194 |
| 327 | 20240325 | 135300 | 9214135350 | 22650 | 22650 | 22650 | 22650 | 2421 |
| 328 | 20240325 | 135200 | 9159299700 | 22650 | 22700 | 22700 | 22650 | 298 |
| 329 | 20240325 | 135100 | 9152549950 | 22700 | 22700 | 22700 | 22650 | 158 |
| 330 | 20240325 | 135000 | 9148964900 | 22700 | 22700 | 22700 | 22650 | 3018 |
| 331 | 20240325 | 134900 | 9080558900 | 22700 | 22700 | 22750 | 22700 | 224 |
| 332 | 20240325 | 134800 | 9075469100 | 22750 | 22750 | 22750 | 22750 | 6 |
| 333 | 20240325 | 134700 | 9075332600 | 22750 | 22750 | 22750 | 22750 | 1 |
| 334 | 20240325 | 134600 | 9075309850 | 22700 | 22700 | 22700 | 22700 | 40 |
| 335 | 20240325 | 134500 | 9074401850 | 22700 | 22700 | 22700 | 22700 | 328 |
| 336 | 20240325 | 134400 | 9066956250 | 22700 | 22700 | 22700 | 22650 | 188 |
| 337 | 20240325 | 134300 | 9062697950 | 22700 | 22700 | 22700 | 22700 | 236 |
| 338 | 20240325 | 134200 | 9057340750 | 22700 | 22750 | 22750 | 22700 | 225 |
| 339 | 20240325 | 134100 | 9052230000 | 22750 | 22700 | 22750 | 22650 | 857 |
| 340 | 20240325 | 134000 | 9032779050 | 22700 | 22700 | 22750 | 22650 | 1056 |
| 341 | 20240325 | 133900 | 9008830500 | 22700 | 22750 | 22750 | 22700 | 445 |
| 342 | 20240325 | 133800 | 8998707450 | 22750 | 22650 | 22750 | 22650 | 4063 |
| 343 | 20240325 | 133700 | 8906460800 | 22650 | 22700 | 22700 | 22600 | 3309 |
| 344 | 20240325 | 133600 | 8831420950 | 22750 | 22850 | 22850 | 22750 | 1226 |
| 345 | 20240325 | 133500 | 8803510800 | 22900 | 22800 | 22900 | 22800 | 72 |
| 346 | 20240325 | 133400 | 8801865700 | 22750 | 22850 | 22850 | 22750 | 1294 |
| 347 | 20240325 | 133300 | 8772370050 | 22850 | 22950 | 23050 | 22850 | 1618 |
| 348 | 20240325 | 133200 | 8735310600 | 22950 | 23000 | 23100 | 22950 | 105 |
| 349 | 20240325 | 133100 | 8732894900 | 23150 | 23150 | 23150 | 23000 | 120 |
| 350 | 20240325 | 133000 | 8730122000 | 23150 | 23150 | 23150 | 23050 | 720 |
| 351 | 20240325 | 132900 | 8713489150 | 23150 | 23000 | 23150 | 23000 | 1078 |
| 352 | 20240325 | 132800 | 8688656050 | 23000 | 23050 | 23050 | 23000 | 124 |
| 353 | 20240325 | 132700 | 8685802650 | 23050 | 23100 | 23100 | 23000 | 828 |
| 354 | 20240325 | 132600 | 8666747400 | 23000 | 23100 | 23150 | 23000 | 640 |
| 355 | 20240325 | 132500 | 8651970900 | 23100 | 22950 | 23100 | 22900 | 845 |
| 356 | 20240325 | 132400 | 8632474350 | 22950 | 23150 | 23200 | 22950 | 4460 |
| 357 | 20240325 | 132300 | 8529723250 | 23150 | 23050 | 23200 | 23000 | 1681 |
| 358 | 20240325 | 132200 | 8490895050 | 23050 | 23150 | 23250 | 23000 | 2563 |
| 359 | 20240325 | 132100 | 8431585600 | 23150 | 22950 | 23150 | 22950 | 1691 |
| 360 | 20240325 | 132000 | 8392599900 | 22950 | 22800 | 22950 | 22800 | 112 |
| 361 | 20240325 | 131900 | 8390029650 | 22800 | 22850 | 22950 | 22800 | 1050 |
| 362 | 20240325 | 131800 | 8365976750 | 22800 | 22800 | 22850 | 22800 | 814 |
| 363 | 20240325 | 131700 | 8347417350 | 22800 | 22750 | 22800 | 22700 | 2101 |
| 364 | 20240325 | 131600 | 8299607850 | 22750 | 22750 | 22800 | 22700 | 1484 |
| 365 | 20240325 | 131500 | 8265846900 | 22800 | 22800 | 22800 | 22800 | 797 |
| 366 | 20240325 | 131400 | 8247675300 | 22800 | 22900 | 22900 | 22800 | 938 |
| 367 | 20240325 | 131300 | 8226217950 | 22900 | 22950 | 23000 | 22900 | 229 |
| 368 | 20240325 | 131200 | 8220963850 | 22900 | 23050 | 23050 | 22900 | 79 |
| 369 | 20240325 | 131100 | 8219149650 | 23050 | 23000 | 23050 | 23000 | 118 |
| 370 | 20240325 | 131000 | 8216433950 | 23000 | 23000 | 23050 | 23000 | 129 |
| 371 | 20240325 | 130900 | 8213466600 | 23000 | 23100 | 23150 | 22900 | 1590 |
| 372 | 20240325 | 130800 | 8176909450 | 23200 | 23250 | 23250 | 23100 | 583 |
| 373 | 20240325 | 130700 | 8163406300 | 23150 | 23300 | 23400 | 22900 | 1972 |
| 374 | 20240325 | 130600 | 8117479500 | 23300 | 22850 | 23350 | 22850 | 3856 |
| 375 | 20240325 | 130500 | 8028154400 | 22850 | 22800 | 22850 | 22800 | 174 |
| 376 | 20240325 | 130400 | 8024187100 | 22750 | 22850 | 22850 | 22750 | 363 |
| 377 | 20240325 | 130300 | 8015923200 | 22850 | 22850 | 22850 | 22850 | 30 |
| 378 | 20240325 | 130200 | 8015237700 | 22850 | 22700 | 22850 | 22700 | 4496 |
| 379 | 20240325 | 130100 | 7913120900 | 22700 | 22750 | 22800 | 22700 | 1067 |
| 380 | 20240325 | 130000 | 7888866100 | 22750 | 22800 | 22800 | 22750 | 83 |
| 381 | 20240325 | 125900 | 7886977800 | 22800 | 22800 | 22800 | 22800 | 98 |
| 382 | 20240325 | 125800 | 7884743400 | 22850 | 22850 | 22850 | 22850 | 91 |
| 383 | 20240325 | 125700 | 7882664050 | 22850 | 22850 | 22850 | 22850 | 111 |
| 384 | 20240325 | 125600 | 7880127700 | 22850 | 22850 | 22850 | 22850 | 38 |
| 385 | 20240325 | 125500 | 7879259400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 386 | 20240325 | 125400 | 7879259400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 387 | 20240325 | 125300 | 7879259400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 388 | 20240325 | 125200 | 7879259400 | 22900 | 22850 | 22900 | 22850 | 25 |
| 389 | 20240325 | 125100 | 7878687900 | 22800 | 22800 | 22850 | 22800 | 331 |
| 390 | 20240325 | 125000 | 7871140600 | 22850 | 22850 | 22850 | 22800 | 942 |
| 391 | 20240325 | 124900 | 7849636500 | 22850 | 22850 | 22850 | 22850 | 357 |
| 392 | 20240325 | 124800 | 7841479050 | 22850 | 22850 | 22850 | 22850 | 187 |
| 393 | 20240325 | 124700 | 7837206100 | 22850 | 22850 | 22900 | 22850 | 666 |
| 394 | 20240325 | 124600 | 7821977900 | 22800 | 22800 | 22800 | 22800 | 17 |
| 395 | 20240325 | 124500 | 7821590300 | 22800 | 22800 | 22800 | 22800 | 2 |
| 396 | 20240325 | 124400 | 7821544700 | 22800 | 22800 | 22800 | 22800 | 261 |
| 397 | 20240325 | 124300 | 7815593900 | 22700 | 22700 | 22700 | 22700 | 943 |
| 398 | 20240325 | 124200 | 7794187800 | 22700 | 22800 | 22800 | 22700 | 1535 |
| 399 | 20240325 | 124100 | 7759318650 | 22800 | 22900 | 23050 | 22650 | 5677 |
| 400 | 20240325 | 124000 | 7630110800 | 22900 | 22900 | 22900 | 22900 | 56 |
| 401 | 20240325 | 123900 | 7628828400 | 22900 | 22900 | 22900 | 22850 | 346 |
| 402 | 20240325 | 123800 | 7620915750 | 22900 | 22900 | 22900 | 22900 | 3 |
| 403 | 20240325 | 123700 | 7620847050 | 23050 | 22900 | 23050 | 22850 | 66 |
| 404 | 20240325 | 123600 | 7619335500 | 22850 | 23000 | 23050 | 22850 | 2084 |
| 405 | 20240325 | 123500 | 7571472000 | 23000 | 23000 | 23000 | 23000 | 286 |
| 406 | 20240325 | 123400 | 7564894000 | 23000 | 23000 | 23100 | 23000 | 24 |
| 407 | 20240325 | 123300 | 7564340650 | 23050 | 23050 | 23050 | 23050 | 194 |
| 408 | 20240325 | 123200 | 7559868950 | 23100 | 23100 | 23100 | 23050 | 124 |
| 409 | 20240325 | 123100 | 7557010600 | 23100 | 23100 | 23100 | 23100 | 51 |
| 410 | 20240325 | 123000 | 7555832500 | 23100 | 23100 | 23100 | 23100 | 45 |
| 411 | 20240325 | 122900 | 7554793000 | 23100 | 23100 | 23100 | 23100 | 56 |
| 412 | 20240325 | 122800 | 7553499400 | 23050 | 23050 | 23050 | 23050 | 320 |
| 413 | 20240325 | 122700 | 7546123400 | 23050 | 23100 | 23100 | 23050 | 311 |
| 414 | 20240325 | 122600 | 7538939400 | 23100 | 23000 | 23100 | 23000 | 30 |
| 415 | 20240325 | 122500 | 7538248300 | 23000 | 23050 | 23050 | 23000 | 1530 |
| 416 | 20240325 | 122400 | 7503057450 | 23050 | 23050 | 23050 | 23050 | 126 |
| 417 | 20240325 | 122300 | 7500153150 | 23050 | 23050 | 23100 | 23050 | 65 |
| 418 | 20240325 | 122200 | 7498654850 | 23050 | 23050 | 23100 | 23050 | 104 |
| 419 | 20240325 | 122100 | 7496257550 | 23050 | 23050 | 23050 | 23000 | 1160 |
| 420 | 20240325 | 122000 | 7469539700 | 23050 | 23100 | 23100 | 23050 | 297 |
| 421 | 20240325 | 121900 | 7462688800 | 23100 | 23100 | 23100 | 23100 | 85 |
| 422 | 20240325 | 121800 | 7460725300 | 23050 | 23100 | 23100 | 23050 | 38 |
| 423 | 20240325 | 121700 | 7459847550 | 23050 | 23000 | 23050 | 23000 | 77 |
| 424 | 20240325 | 121600 | 7458072750 | 23000 | 22850 | 23050 | 22850 | 2245 |
| 425 | 20240325 | 121500 | 7406747300 | 22800 | 22750 | 22800 | 22750 | 484 |
| 426 | 20240325 | 121400 | 7395725900 | 22750 | 22850 | 22850 | 22700 | 2018 |
| 427 | 20240325 | 121300 | 7349790050 | 22800 | 22850 | 22850 | 22800 | 480 |
| 428 | 20240325 | 121200 | 7338826250 | 22900 | 23000 | 23000 | 22900 | 1687 |
| 429 | 20240325 | 121100 | 7300057800 | 23050 | 23050 | 23050 | 23000 | 78 |
| 430 | 20240325 | 121000 | 7298260150 | 23050 | 23100 | 23100 | 23000 | 219 |
| 431 | 20240325 | 120900 | 7293214900 | 23100 | 23200 | 23200 | 23100 | 1417 |
| 432 | 20240325 | 120800 | 7260411850 | 23200 | 23200 | 23200 | 23200 | 2 |
| 433 | 20240325 | 120700 | 7260365450 | 23200 | 23300 | 23300 | 23150 | 1711 |
| 434 | 20240325 | 120600 | 7220563150 | 23300 | 23350 | 23350 | 23300 | 467 |
| 435 | 20240325 | 120500 | 7209681950 | 23300 | 23300 | 23350 | 23300 | 288 |
| 436 | 20240325 | 120400 | 7202959900 | 23300 | 23300 | 23350 | 23300 | 943 |
| 437 | 20240325 | 120300 | 7180981400 | 23300 | 23300 | 23300 | 23300 | 213 |
| 438 | 20240325 | 120200 | 7176018500 | 23300 | 23250 | 23300 | 23250 | 746 |
| 439 | 20240325 | 120100 | 7158645700 | 23300 | 23250 | 23300 | 23250 | 468 |
| 440 | 20240325 | 120000 | 7147753300 | 23300 | 23250 | 23300 | 23250 | 95 |
| 441 | 20240325 | 115900 | 7145539950 | 23250 | 23250 | 23250 | 23250 | 247 |
| 442 | 20240325 | 115800 | 7139797200 | 23250 | 23200 | 23250 | 23200 | 230 |
| 443 | 20240325 | 115700 | 7134449800 | 23200 | 23150 | 23200 | 23150 | 18 |
| 444 | 20240325 | 115600 | 7134032700 | 23150 | 23150 | 23200 | 23150 | 742 |
| 445 | 20240325 | 115500 | 7116828450 | 23150 | 23150 | 23150 | 23150 | 136 |
| 446 | 20240325 | 115400 | 7113680050 | 23150 | 23150 | 23150 | 23100 | 28 |
| 447 | 20240325 | 115300 | 7113033000 | 23150 | 23150 | 23150 | 23100 | 644 |
| 448 | 20240325 | 115200 | 7098129950 | 23200 | 23150 | 23200 | 23100 | 98 |
| 449 | 20240325 | 115100 | 7095864150 | 23100 | 23200 | 23200 | 23100 | 107 |
| 450 | 20240325 | 115000 | 7093385250 | 23200 | 23100 | 23200 | 23100 | 413 |
| 451 | 20240325 | 114900 | 7083824600 | 23100 | 23000 | 23100 | 23000 | 958 |
| 452 | 20240325 | 114800 | 7061712300 | 23000 | 23000 | 23000 | 23000 | 136 |
| 453 | 20240325 | 114700 | 7058584300 | 23000 | 22950 | 23000 | 22950 | 104 |
| 454 | 20240325 | 114600 | 7056193900 | 23000 | 22950 | 23000 | 22950 | 262 |
| 455 | 20240325 | 114500 | 7050178350 | 23000 | 23000 | 23000 | 22950 | 219 |
| 456 | 20240325 | 114400 | 7045141400 | 23050 | 23000 | 23050 | 23000 | 274 |
| 457 | 20240325 | 114300 | 7038834250 | 23000 | 22950 | 23000 | 22950 | 680 |
| 458 | 20240325 | 114200 | 7023202400 | 22950 | 23000 | 23050 | 22950 | 809 |
| 459 | 20240325 | 114100 | 7004596950 | 23050 | 23000 | 23050 | 23000 | 430 |
| 460 | 20240325 | 114000 | 6994706900 | 23050 | 23050 | 23050 | 23000 | 182 |
| 461 | 20240325 | 113900 | 6990520150 | 23050 | 23050 | 23050 | 23000 | 198 |
| 462 | 20240325 | 113800 | 6985965750 | 23050 | 23050 | 23100 | 23050 | 477 |
| 463 | 20240325 | 113700 | 6974970800 | 23050 | 23050 | 23050 | 23050 | 76 |
| 464 | 20240325 | 113600 | 6973219000 | 23100 | 23100 | 23100 | 23050 | 977 |
| 465 | 20240325 | 113500 | 6950688250 | 23100 | 23100 | 23100 | 23100 | 338 |
| 466 | 20240325 | 113400 | 6942880450 | 23150 | 23100 | 23150 | 23100 | 173 |
| 467 | 20240325 | 113300 | 6938884100 | 23150 | 23200 | 23200 | 23150 | 385 |
| 468 | 20240325 | 113200 | 6929965700 | 23200 | 23150 | 23200 | 23050 | 1001 |
| 469 | 20240325 | 113100 | 6906815100 | 23150 | 23150 | 23150 | 23100 | 1259 |
| 470 | 20240325 | 113000 | 6877731350 | 23100 | 23300 | 23300 | 23100 | 1861 |
| 471 | 20240325 | 112900 | 6834625400 | 23150 | 23200 | 23400 | 23150 | 3176 |
| 472 | 20240325 | 112800 | 6760797300 | 23250 | 23450 | 23500 | 23200 | 9612 |
| 473 | 20240325 | 112700 | 6536575500 | 23450 | 23250 | 23500 | 23200 | 6247 |
| 474 | 20240325 | 112600 | 6390691850 | 23250 | 23200 | 23350 | 23200 | 10624 |
| 475 | 20240325 | 112500 | 6143560950 | 23200 | 23050 | 23200 | 23050 | 1875 |
| 476 | 20240325 | 112400 | 6100114200 | 23050 | 23000 | 23100 | 22950 | 1426 |
| 477 | 20240325 | 112300 | 6067255800 | 23050 | 23000 | 23050 | 22900 | 62 |
| 478 | 20240325 | 112200 | 6065830650 | 23050 | 22900 | 23050 | 22900 | 249 |
| 479 | 20240325 | 112100 | 6060117100 | 22950 | 22950 | 22950 | 22900 | 389 |
| 480 | 20240325 | 112000 | 6051200250 | 22850 | 22800 | 22900 | 22800 | 795 |
| 481 | 20240325 | 111900 | 6033034000 | 22800 | 22750 | 22900 | 22750 | 3012 |
| 482 | 20240325 | 111800 | 5964084300 | 22750 | 22750 | 22800 | 22750 | 1334 |
| 483 | 20240325 | 111700 | 5933728050 | 22750 | 22750 | 22850 | 22750 | 737 |
| 484 | 20240325 | 111600 | 5916925250 | 22750 | 22800 | 22800 | 22750 | 76 |
| 485 | 20240325 | 111500 | 5915196200 | 22750 | 22700 | 22750 | 22700 | 583 |
| 486 | 20240325 | 111400 | 5901946350 | 22700 | 22700 | 22750 | 22650 | 534 |
| 487 | 20240325 | 111300 | 5889825150 | 22700 | 22700 | 22700 | 22700 | 234 |
| 488 | 20240325 | 111200 | 5884513350 | 22700 | 22650 | 22700 | 22650 | 1507 |
| 489 | 20240325 | 111100 | 5850308300 | 22650 | 22700 | 22700 | 22650 | 1185 |
| 490 | 20240325 | 111000 | 5823411700 | 22700 | 22750 | 22750 | 22700 | 1371 |
| 491 | 20240325 | 110900 | 5792275750 | 22750 | 22750 | 22750 | 22700 | 321 |
| 492 | 20240325 | 110800 | 5784973300 | 22750 | 22800 | 22800 | 22700 | 1727 |
| 493 | 20240325 | 110700 | 5745668050 | 22800 | 22850 | 22850 | 22800 | 284 |
| 494 | 20240325 | 110600 | 5739187800 | 22850 | 22800 | 22850 | 22750 | 1562 |
| 495 | 20240325 | 110500 | 5703589300 | 22850 | 22850 | 22850 | 22800 | 435 |
| 496 | 20240325 | 110400 | 5693670900 | 22800 | 22800 | 22800 | 22800 | 271 |
| 497 | 20240325 | 110300 | 5687492100 | 22800 | 22750 | 22800 | 22750 | 515 |
| 498 | 20240325 | 110200 | 5675754800 | 22800 | 22750 | 22800 | 22750 | 877 |
| 499 | 20240325 | 110100 | 5655803000 | 22750 | 22750 | 22800 | 22750 | 334 |
| 500 | 20240325 | 110000 | 5648203050 | 22750 | 22900 | 22900 | 22750 | 5019 |
| 501 | 20240325 | 105900 | 5533910400 | 22900 | 23050 | 23050 | 22900 | 1124 |
| 502 | 20240325 | 105800 | 5508103650 | 23000 | 23100 | 23100 | 23000 | 785 |
| 503 | 20240325 | 105700 | 5490000350 | 23100 | 23150 | 23150 | 23100 | 35 |
| 504 | 20240325 | 105600 | 5489190250 | 23150 | 23100 | 23150 | 23050 | 187 |
| 505 | 20240325 | 105500 | 5484878100 | 23100 | 23150 | 23150 | 23100 | 1170 |
| 506 | 20240325 | 105400 | 5457824700 | 23150 | 23200 | 23200 | 23150 | 261 |
| 507 | 20240325 | 105300 | 5451781850 | 23200 | 23150 | 23200 | 23150 | 286 |
| 508 | 20240325 | 105200 | 5445154850 | 23100 | 23200 | 23200 | 23100 | 263 |
| 509 | 20240325 | 105100 | 5439068250 | 23150 | 23100 | 23150 | 23050 | 1270 |
| 510 | 20240325 | 105000 | 5409703600 | 23050 | 23100 | 23100 | 23050 | 205 |
| 511 | 20240325 | 104900 | 5404976500 | 23100 | 23050 | 23100 | 23000 | 236 |
| 512 | 20240325 | 104800 | 5399537200 | 23050 | 23100 | 23100 | 23050 | 1358 |
| 513 | 20240325 | 104700 | 5368194600 | 23100 | 23050 | 23150 | 23050 | 623 |
| 514 | 20240325 | 104600 | 5353807150 | 23000 | 23000 | 23050 | 23000 | 311 |
| 515 | 20240325 | 104500 | 5346647950 | 23050 | 22900 | 23100 | 22900 | 1196 |
| 516 | 20240325 | 104400 | 5319142450 | 23000 | 22900 | 23000 | 22900 | 841 |
| 517 | 20240325 | 104300 | 5299867800 | 22900 | 23000 | 23000 | 22900 | 3699 |
| 518 | 20240325 | 104200 | 5215023000 | 23000 | 23100 | 23100 | 23000 | 1249 |
| 519 | 20240325 | 104100 | 5186252600 | 23100 | 23200 | 23200 | 23050 | 4534 |
| 520 | 20240325 | 104000 | 5081351000 | 23200 | 23200 | 23250 | 23150 | 623 |
| 521 | 20240325 | 103900 | 5066901900 | 23150 | 23200 | 23300 | 23150 | 1365 |
| 522 | 20240325 | 103800 | 5035236800 | 23300 | 23300 | 23300 | 23150 | 1375 |
| 523 | 20240325 | 103700 | 5003316050 | 23200 | 23300 | 23350 | 23200 | 1347 |
| 524 | 20240325 | 103600 | 4971942750 | 23350 | 23550 | 23600 | 23250 | 2958 |
| 525 | 20240325 | 103500 | 4902490350 | 23550 | 23150 | 23550 | 23150 | 2205 |
| 526 | 20240325 | 103400 | 4850996550 | 23200 | 23100 | 23250 | 23050 | 1420 |
| 527 | 20240325 | 103300 | 4818071050 | 23100 | 23200 | 23250 | 23000 | 8645 |
| 528 | 20240325 | 103200 | 4617993600 | 23150 | 23850 | 24000 | 23100 | 14099 |
| 529 | 20240325 | 103100 | 4285038700 | 23750 | 23150 | 24000 | 23150 | 23493 |
| 530 | 20240325 | 103000 | 3730588400 | 23200 | 22800 | 23200 | 22800 | 3995 |
| 531 | 20240325 | 102900 | 3638334150 | 22850 | 22800 | 22850 | 22800 | 155 |
| 532 | 20240325 | 102800 | 3634792500 | 22850 | 22800 | 22900 | 22800 | 196 |
| 533 | 20240325 | 102700 | 3630306300 | 22850 | 22800 | 22900 | 22800 | 426 |
| 534 | 20240325 | 102600 | 3620577650 | 22750 | 22800 | 22800 | 22750 | 206 |
| 535 | 20240325 | 102500 | 3615890050 | 22800 | 22750 | 22800 | 22750 | 329 |
| 536 | 20240325 | 102400 | 3608399300 | 22750 | 22800 | 22800 | 22750 | 92 |
| 537 | 20240325 | 102300 | 3606304600 | 22800 | 22800 | 22850 | 22800 | 404 |
| 538 | 20240325 | 102200 | 3597093350 | 22800 | 22750 | 22800 | 22750 | 265 |
| 539 | 20240325 | 102100 | 3591062000 | 22750 | 22700 | 22800 | 22700 | 149 |
| 540 | 20240325 | 102000 | 3587672350 | 22750 | 22700 | 22750 | 22650 | 11 |
| 541 | 20240325 | 101900 | 3587422950 | 22600 | 22750 | 22800 | 22600 | 557 |
| 542 | 20240325 | 101800 | 3574806950 | 22750 | 22750 | 22750 | 22750 | 125 |
| 543 | 20240325 | 101700 | 3571963200 | 22650 | 22700 | 22700 | 22650 | 1592 |
| 544 | 20240325 | 101600 | 3535881550 | 22700 | 22600 | 22700 | 22600 | 689 |
| 545 | 20240325 | 101500 | 3520266400 | 22600 | 22650 | 22650 | 22600 | 393 |
| 546 | 20240325 | 101400 | 3511381200 | 22600 | 22650 | 22700 | 22600 | 937 |
| 547 | 20240325 | 101300 | 3490193800 | 22650 | 22850 | 22850 | 22650 | 3088 |
| 548 | 20240325 | 101200 | 3419743850 | 22900 | 22950 | 22950 | 22850 | 776 |
| 549 | 20240325 | 101100 | 3401978450 | 22900 | 22900 | 22950 | 22850 | 489 |
| 550 | 20240325 | 101000 | 3390779250 | 22900 | 22900 | 22950 | 22900 | 1461 |
| 551 | 20240325 | 100900 | 3357305550 | 22900 | 22850 | 23000 | 22850 | 1724 |
| 552 | 20240325 | 100800 | 3317801800 | 22800 | 22750 | 22800 | 22700 | 716 |
| 553 | 20240325 | 100700 | 3301499300 | 22750 | 22700 | 22750 | 22700 | 114 |
| 554 | 20240325 | 100600 | 3298907800 | 22700 | 22700 | 22750 | 22650 | 522 |
| 555 | 20240325 | 100500 | 3287068850 | 22750 | 22750 | 22750 | 22650 | 2102 |
| 556 | 20240325 | 100400 | 3239404700 | 22800 | 22550 | 22800 | 22550 | 1271 |
| 557 | 20240325 | 100300 | 3210523050 | 22650 | 22550 | 22650 | 22500 | 1183 |
| 558 | 20240325 | 100200 | 3183833900 | 22600 | 22500 | 22600 | 22500 | 66 |
| 559 | 20240325 | 100100 | 3182347400 | 22600 | 22450 | 22600 | 22450 | 775 |
| 560 | 20240325 | 100000 | 3164899400 | 22450 | 22400 | 22450 | 22350 | 1324 |
| 561 | 20240325 | 095900 | 3135236550 | 22350 | 22400 | 22450 | 22350 | 500 |
| 562 | 20240325 | 095800 | 3124055700 | 22400 | 22350 | 22400 | 22350 | 843 |
| 563 | 20240325 | 095700 | 3105205500 | 22400 | 22450 | 22450 | 22400 | 890 |
| 564 | 20240325 | 095600 | 3085260750 | 22500 | 22450 | 22500 | 22450 | 719 |
| 565 | 20240325 | 095500 | 3069114750 | 22500 | 22450 | 22500 | 22450 | 463 |
| 566 | 20240325 | 095400 | 3058702800 | 22500 | 22450 | 22500 | 22450 | 159 |
| 567 | 20240325 | 095300 | 3055125650 | 22450 | 22400 | 22450 | 22400 | 324 |
| 568 | 20240325 | 095200 | 3047854300 | 22400 | 22450 | 22500 | 22400 | 580 |
| 569 | 20240325 | 095100 | 3034824350 | 22500 | 22500 | 22500 | 22450 | 53 |
| 570 | 20240325 | 095000 | 3033632200 | 22500 | 22550 | 22550 | 22450 | 394 |
| 571 | 20240325 | 094900 | 3024766200 | 22550 | 22550 | 22650 | 22550 | 714 |
| 572 | 20240325 | 094800 | 3008634200 | 22600 | 22500 | 22600 | 22500 | 1380 |
| 573 | 20240325 | 094700 | 2977501550 | 22450 | 22400 | 22450 | 22350 | 375 |
| 574 | 20240325 | 094600 | 2969091200 | 22350 | 22300 | 22350 | 22300 | 1983 |
| 575 | 20240325 | 094500 | 2924792300 | 22300 | 22300 | 22300 | 22250 | 285 |
| 576 | 20240325 | 094400 | 2918445300 | 22300 | 22300 | 22300 | 22250 | 571 |
| 577 | 20240325 | 094300 | 2905720000 | 22250 | 22300 | 22300 | 22250 | 613 |
| 578 | 20240325 | 094200 | 2892072200 | 22300 | 22250 | 22350 | 22250 | 164 |
| 579 | 20240325 | 094100 | 2888414900 | 22300 | 22300 | 22300 | 22250 | 685 |
| 580 | 20240325 | 094000 | 2873143400 | 22300 | 22250 | 22300 | 22250 | 1280 |
| 581 | 20240325 | 093900 | 2844660600 | 22300 | 22300 | 22350 | 22250 | 585 |
| 582 | 20240325 | 093800 | 2831615550 | 22300 | 22250 | 22400 | 22200 | 1077 |
| 583 | 20240325 | 093700 | 2807596850 | 22250 | 22300 | 22300 | 22200 | 6073 |
| 584 | 20240325 | 093600 | 2672594450 | 22250 | 22400 | 22400 | 22250 | 4824 |
| 585 | 20240325 | 093500 | 2564968750 | 22400 | 22400 | 22400 | 22350 | 956 |
| 586 | 20240325 | 093400 | 2543592200 | 22400 | 22350 | 22400 | 22350 | 662 |
| 587 | 20240325 | 093300 | 2528793450 | 22350 | 22350 | 22350 | 22350 | 902 |
| 588 | 20240325 | 093200 | 2508633750 | 22350 | 22400 | 22400 | 22350 | 898 |
| 589 | 20240325 | 093100 | 2488562600 | 22400 | 22400 | 22450 | 22350 | 1917 |
| 590 | 20240325 | 093000 | 2445673900 | 22450 | 22400 | 22500 | 22400 | 1656 |
| 591 | 20240325 | 092900 | 2408517850 | 22400 | 22450 | 22450 | 22400 | 1623 |
| 592 | 20240325 | 092800 | 2372150900 | 22450 | 22450 | 22500 | 22400 | 1662 |
| 593 | 20240325 | 092700 | 2334877700 | 22500 | 22550 | 22550 | 22450 | 4007 |
| 594 | 20240325 | 092600 | 2244655000 | 22650 | 22550 | 22650 | 22550 | 754 |
| 595 | 20240325 | 092500 | 2227641850 | 22550 | 22550 | 22600 | 22550 | 764 |
| 596 | 20240325 | 092400 | 2210406350 | 22550 | 22550 | 22550 | 22550 | 925 |
| 597 | 20240325 | 092300 | 2189547600 | 22600 | 22700 | 22700 | 22550 | 528 |
| 598 | 20240325 | 092200 | 2177635700 | 22700 | 22550 | 22700 | 22500 | 2703 |
| 599 | 20240325 | 092100 | 2116587550 | 22550 | 22600 | 22600 | 22500 | 865 |
| 600 | 20240325 | 092000 | 2097105200 | 22600 | 22600 | 22600 | 22500 | 720 |
| 601 | 20240325 | 091900 | 2080874400 | 22550 | 22550 | 22600 | 22550 | 2793 |
| 602 | 20240325 | 091800 | 2017841450 | 22550 | 22600 | 22700 | 22550 | 264 |
| 603 | 20240325 | 091700 | 2011874950 | 22600 | 22650 | 22700 | 22550 | 2098 |
| 604 | 20240325 | 091600 | 1964417500 | 22650 | 22600 | 22750 | 22600 | 1212 |
| 605 | 20240325 | 091500 | 1936959450 | 22600 | 22600 | 22700 | 22550 | 1268 |
| 606 | 20240325 | 091400 | 1908266050 | 22500 | 22650 | 22700 | 22500 | 906 |
| 607 | 20240325 | 091300 | 1887829350 | 22650 | 22450 | 22650 | 22400 | 1693 |
| 608 | 20240325 | 091200 | 1849763150 | 22400 | 22600 | 22600 | 22400 | 2173 |
| 609 | 20240325 | 091100 | 1800985300 | 22450 | 22450 | 22650 | 22400 | 1562 |
| 610 | 20240325 | 091000 | 1765918900 | 22450 | 22350 | 22500 | 22350 | 2591 |
| 611 | 20240325 | 090900 | 1707852200 | 22350 | 22450 | 22500 | 22350 | 4149 |
| 612 | 20240325 | 090800 | 1614838650 | 22450 | 22500 | 22600 | 22400 | 4150 |
| 613 | 20240325 | 090700 | 1521457100 | 22500 | 22700 | 22750 | 22250 | 17532 |
| 614 | 20240325 | 090600 | 1127114150 | 22750 | 22700 | 22800 | 22700 | 4017 |
| 615 | 20240325 | 090500 | 1035738050 | 22800 | 23000 | 23000 | 22700 | 6233 |
| 616 | 20240325 | 090400 | 893652550 | 22950 | 22950 | 23100 | 22900 | 1365 |
| 617 | 20240325 | 090300 | 862270050 | 23150 | 22900 | 23200 | 22700 | 7982 |
| 618 | 20240325 | 090200 | 680382200 | 22900 | 23250 | 23250 | 22900 | 6143 |
| 619 | 20240325 | 090100 | 538494350 | 23200 | 22950 | 23250 | 22900 | 4172 |
| 620 | 20240325 | 090000 | 441878900 | 22900 | 22750 | 23250 | 22750 | 18055 |