30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 183900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 3 | 20240322 | 183800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240322 | 183700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240322 | 183600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240322 | 183500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240322 | 183400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240322 | 183300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240322 | 183200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240322 | 183100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240322 | 183000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240322 | 182900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240322 | 182800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240322 | 182700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240322 | 182600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240322 | 182500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240322 | 182400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240322 | 182300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240322 | 182200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240322 | 182100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240322 | 182000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240322 | 181900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240322 | 181800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240322 | 181700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240322 | 181600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240322 | 181500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240322 | 181400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240322 | 181300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240322 | 181200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240322 | 181100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240322 | 181000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240322 | 180900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 33 | 20240322 | 180800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240322 | 180700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240322 | 180600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240322 | 180500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240322 | 180400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240322 | 180300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240322 | 180200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240322 | 180100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240322 | 180000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240322 | 175900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240322 | 175800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240322 | 175700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240322 | 175600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240322 | 175500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240322 | 175400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240322 | 175300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240322 | 175200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240322 | 175100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240322 | 175000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240322 | 174900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240322 | 174800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240322 | 174700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240322 | 174600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240322 | 174500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240322 | 174400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240322 | 174300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240322 | 174200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240322 | 174100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240322 | 174000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240322 | 173900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 63 | 20240322 | 173800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240322 | 173700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240322 | 173600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240322 | 173500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240322 | 173400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240322 | 173300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240322 | 173200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240322 | 173100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240322 | 173000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240322 | 172900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240322 | 172800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240322 | 172700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240322 | 172600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240322 | 172500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240322 | 172400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240322 | 172300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240322 | 172200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240322 | 172100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240322 | 172000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240322 | 171900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240322 | 171800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240322 | 171700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240322 | 171600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240322 | 171500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240322 | 171400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240322 | 171300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240322 | 171200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240322 | 171100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240322 | 171000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240322 | 170900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 93 | 20240322 | 170800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240322 | 170700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240322 | 170600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240322 | 170500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240322 | 170400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240322 | 170300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240322 | 170200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240322 | 170100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240322 | 170000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240322 | 165900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240322 | 165800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240322 | 165700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240322 | 165600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240322 | 165500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240322 | 165400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240322 | 165300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240322 | 165200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240322 | 165100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240322 | 165000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240322 | 164900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240322 | 164800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240322 | 164700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240322 | 164600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240322 | 164500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240322 | 164400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240322 | 164300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240322 | 164200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240322 | 164100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240322 | 164000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240322 | 163900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 123 | 20240322 | 163800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240322 | 163700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240322 | 163600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240322 | 163500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240322 | 163400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240322 | 163300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240322 | 163200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240322 | 163100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240322 | 163000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240322 | 162900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240322 | 162800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240322 | 162700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240322 | 162600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240322 | 162500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240322 | 162400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240322 | 162300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240322 | 162200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240322 | 162100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240322 | 162000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240322 | 161900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240322 | 161800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240322 | 161700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240322 | 161600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240322 | 161500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240322 | 161400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240322 | 161300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240322 | 161200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240322 | 161100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240322 | 161000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240322 | 160900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 153 | 20240322 | 160800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240322 | 160700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240322 | 160600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240322 | 160500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240322 | 160400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240322 | 160300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240322 | 160200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240322 | 160100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240322 | 160000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240322 | 155900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240322 | 155800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240322 | 155700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240322 | 155600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240322 | 155500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240322 | 155400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240322 | 155300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240322 | 155200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240322 | 155100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240322 | 155000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240322 | 154900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240322 | 154800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240322 | 154700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240322 | 154600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240322 | 154500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240322 | 154400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240322 | 154300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240322 | 154200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240322 | 154100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240322 | 154000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240322 | 153900 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 183 | 20240322 | 153800 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240322 | 153700 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240322 | 153600 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240322 | 153500 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240322 | 153400 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240322 | 153300 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240322 | 153200 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240322 | 153100 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240322 | 153000 | 1499492950 | 21200 | 21200 | 21200 | 21200 | 3629 |
| 192 | 20240322 | 152900 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240322 | 152800 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240322 | 152700 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240322 | 152600 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240322 | 152500 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240322 | 152400 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240322 | 152300 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240322 | 152200 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240322 | 152100 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240322 | 152000 | 1422558150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240322 | 151900 | 1422558150 | 21350 | 21300 | 21350 | 21200 | 917 |
| 203 | 20240322 | 151800 | 1403037050 | 21250 | 21250 | 21350 | 21250 | 310 |
| 204 | 20240322 | 151700 | 1396437950 | 21250 | 21300 | 21300 | 21200 | 59 |
| 205 | 20240322 | 151600 | 1395185500 | 21250 | 21300 | 21300 | 21250 | 220 |
| 206 | 20240322 | 151500 | 1390509750 | 21250 | 21300 | 21300 | 21250 | 115 |
| 207 | 20240322 | 151400 | 1388062850 | 21300 | 21300 | 21300 | 21250 | 80 |
| 208 | 20240322 | 151300 | 1386360550 | 21300 | 21300 | 21300 | 21300 | 16 |
| 209 | 20240322 | 151200 | 1386019750 | 21300 | 21300 | 21300 | 21300 | 9 |
| 210 | 20240322 | 151100 | 1385828050 | 21300 | 21300 | 21300 | 21300 | 68 |
| 211 | 20240322 | 151000 | 1384379650 | 21300 | 21300 | 21300 | 21250 | 81 |
| 212 | 20240322 | 150900 | 1382658000 | 21300 | 21250 | 21300 | 21250 | 15 |
| 213 | 20240322 | 150800 | 1382338700 | 21300 | 21200 | 21300 | 21200 | 244 |
| 214 | 20240322 | 150700 | 1377146500 | 21250 | 21300 | 21300 | 21250 | 161 |
| 215 | 20240322 | 150600 | 1373725100 | 21300 | 21250 | 21300 | 21250 | 2 |
| 216 | 20240322 | 150500 | 1373682550 | 21250 | 21300 | 21300 | 21250 | 64 |
| 217 | 20240322 | 150400 | 1372319450 | 21300 | 21300 | 21350 | 21250 | 155 |
| 218 | 20240322 | 150300 | 1369024650 | 21350 | 21300 | 21350 | 21250 | 289 |
| 219 | 20240322 | 150200 | 1362869800 | 21300 | 21250 | 21300 | 21250 | 268 |
| 220 | 20240322 | 150100 | 1357174500 | 21300 | 21300 | 21300 | 21250 | 54 |
| 221 | 20240322 | 150000 | 1356026350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20240322 | 145900 | 1356026350 | 21250 | 21250 | 21300 | 21200 | 258 |
| 223 | 20240322 | 145800 | 1350544200 | 21150 | 21200 | 21250 | 21100 | 194 |
| 224 | 20240322 | 145700 | 1346435400 | 21200 | 21300 | 21300 | 21200 | 30 |
| 225 | 20240322 | 145600 | 1345799200 | 21300 | 21300 | 21300 | 21200 | 536 |
| 226 | 20240322 | 145500 | 1334417700 | 21300 | 21300 | 21300 | 21300 | 1 |
| 227 | 20240322 | 145400 | 1334396400 | 21300 | 21250 | 21300 | 21250 | 65 |
| 228 | 20240322 | 145300 | 1333014700 | 21300 | 21250 | 21300 | 21200 | 30 |
| 229 | 20240322 | 145200 | 1332376750 | 21250 | 21300 | 21300 | 21250 | 41 |
| 230 | 20240322 | 145100 | 1331505450 | 21300 | 21300 | 21300 | 21300 | 2 |
| 231 | 20240322 | 145000 | 1331462850 | 21300 | 21250 | 21300 | 21250 | 4 |
| 232 | 20240322 | 144900 | 1331377800 | 21300 | 21300 | 21350 | 21300 | 56 |
| 233 | 20240322 | 144800 | 1330183650 | 21350 | 21350 | 21350 | 21350 | 1 |
| 234 | 20240322 | 144700 | 1330162300 | 21350 | 21350 | 21350 | 21250 | 514 |
| 235 | 20240322 | 144600 | 1319237400 | 21350 | 21300 | 21350 | 21300 | 22 |
| 236 | 20240322 | 144500 | 1318768700 | 21350 | 21350 | 21350 | 21300 | 133 |
| 237 | 20240322 | 144400 | 1315935450 | 21350 | 21300 | 21350 | 21300 | 148 |
| 238 | 20240322 | 144300 | 1312782850 | 21300 | 21350 | 21350 | 21300 | 483 |
| 239 | 20240322 | 144200 | 1302493950 | 21350 | 21350 | 21400 | 21350 | 254 |
| 240 | 20240322 | 144100 | 1297071000 | 21350 | 21350 | 21400 | 21350 | 81 |
| 241 | 20240322 | 144000 | 1295341100 | 21400 | 21450 | 21450 | 21400 | 313 |
| 242 | 20240322 | 143900 | 1288641850 | 21400 | 21450 | 21450 | 21400 | 178 |
| 243 | 20240322 | 143800 | 1284831150 | 21450 | 21400 | 21450 | 21400 | 132 |
| 244 | 20240322 | 143700 | 1282005100 | 21450 | 21500 | 21500 | 21450 | 18 |
| 245 | 20240322 | 143600 | 1281618950 | 21500 | 21500 | 21500 | 21500 | 13 |
| 246 | 20240322 | 143500 | 1281339450 | 21550 | 21450 | 21550 | 21400 | 167 |
| 247 | 20240322 | 143400 | 1277755000 | 21450 | 21450 | 21450 | 21400 | 271 |
| 248 | 20240322 | 143300 | 1271946200 | 21450 | 21450 | 21450 | 21450 | 137 |
| 249 | 20240322 | 143200 | 1269007550 | 21500 | 21500 | 21500 | 21500 | 6 |
| 250 | 20240322 | 143100 | 1268878550 | 21500 | 21450 | 21500 | 21450 | 89 |
| 251 | 20240322 | 143000 | 1266965300 | 21500 | 21500 | 21500 | 21500 | 200 |
| 252 | 20240322 | 142900 | 1262665300 | 21500 | 21500 | 21500 | 21500 | 57 |
| 253 | 20240322 | 142800 | 1261439800 | 21550 | 21550 | 21550 | 21500 | 1184 |
| 254 | 20240322 | 142700 | 1235938600 | 21550 | 21600 | 21600 | 21550 | 80 |
| 255 | 20240322 | 142600 | 1234214350 | 21600 | 21550 | 21600 | 21550 | 43 |
| 256 | 20240322 | 142500 | 1233287100 | 21600 | 21550 | 21600 | 21550 | 206 |
| 257 | 20240322 | 142400 | 1228847550 | 21550 | 21500 | 21550 | 21500 | 190 |
| 258 | 20240322 | 142300 | 1224755000 | 21550 | 21500 | 21550 | 21500 | 25 |
| 259 | 20240322 | 142200 | 1224216750 | 21500 | 21550 | 21550 | 21500 | 106 |
| 260 | 20240322 | 142100 | 1221937550 | 21500 | 21550 | 21550 | 21500 | 610 |
| 261 | 20240322 | 142000 | 1208815050 | 21550 | 21550 | 21550 | 21550 | 522 |
| 262 | 20240322 | 141900 | 1197565950 | 21550 | 21650 | 21650 | 21550 | 131 |
| 263 | 20240322 | 141800 | 1194740400 | 21650 | 21650 | 21650 | 21650 | 224 |
| 264 | 20240322 | 141700 | 1189890800 | 21650 | 21600 | 21650 | 21600 | 340 |
| 265 | 20240322 | 141600 | 1182539850 | 21650 | 21650 | 21650 | 21600 | 303 |
| 266 | 20240322 | 141500 | 1175990600 | 21650 | 21600 | 21650 | 21600 | 291 |
| 267 | 20240322 | 141400 | 1169704050 | 21600 | 21600 | 21600 | 21600 | 38 |
| 268 | 20240322 | 141300 | 1168883250 | 21600 | 21650 | 21650 | 21600 | 303 |
| 269 | 20240322 | 141200 | 1162335200 | 21650 | 21650 | 21650 | 21650 | 198 |
| 270 | 20240322 | 141100 | 1158048500 | 21650 | 21650 | 21650 | 21550 | 409 |
| 271 | 20240322 | 141000 | 1149202950 | 21650 | 21650 | 21650 | 21600 | 210 |
| 272 | 20240322 | 140900 | 1144661600 | 21650 | 21600 | 21700 | 21600 | 321 |
| 273 | 20240322 | 140800 | 1137712600 | 21700 | 21650 | 21750 | 21650 | 462 |
| 274 | 20240322 | 140700 | 1127685100 | 21750 | 21650 | 21750 | 21600 | 465 |
| 275 | 20240322 | 140600 | 1117609800 | 21600 | 21650 | 21650 | 21600 | 355 |
| 276 | 20240322 | 140500 | 1109925350 | 21650 | 21650 | 21650 | 21500 | 962 |
| 277 | 20240322 | 140400 | 1089177650 | 21650 | 21650 | 21650 | 21600 | 279 |
| 278 | 20240322 | 140300 | 1083139300 | 21600 | 21650 | 21700 | 21600 | 304 |
| 279 | 20240322 | 140200 | 1076549200 | 21650 | 21650 | 21650 | 21600 | 748 |
| 280 | 20240322 | 140100 | 1060362000 | 21650 | 21750 | 21800 | 21600 | 1598 |
| 281 | 20240322 | 140000 | 1025677800 | 21750 | 21600 | 21800 | 21600 | 4497 |
| 282 | 20240322 | 135900 | 928008200 | 21550 | 21500 | 21550 | 21500 | 1145 |
| 283 | 20240322 | 135800 | 903343900 | 21550 | 21550 | 21600 | 21500 | 784 |
| 284 | 20240322 | 135700 | 886466450 | 21550 | 21400 | 21600 | 21400 | 2236 |
| 285 | 20240322 | 135600 | 838417150 | 21400 | 21400 | 21400 | 21350 | 215 |
| 286 | 20240322 | 135500 | 833816200 | 21400 | 21400 | 21450 | 21400 | 329 |
| 287 | 20240322 | 135400 | 826771900 | 21450 | 21350 | 21450 | 21350 | 342 |
| 288 | 20240322 | 135300 | 819451200 | 21400 | 21350 | 21400 | 21350 | 230 |
| 289 | 20240322 | 135200 | 814537950 | 21350 | 21350 | 21400 | 21300 | 657 |
| 290 | 20240322 | 135100 | 800533550 | 21300 | 21300 | 21400 | 21300 | 405 |
| 291 | 20240322 | 135000 | 791889150 | 21350 | 21300 | 21350 | 21250 | 254 |
| 292 | 20240322 | 134900 | 786475850 | 21300 | 21200 | 21350 | 21200 | 1983 |
| 293 | 20240322 | 134800 | 744315850 | 21150 | 21100 | 21150 | 21100 | 534 |
| 294 | 20240322 | 134700 | 733036000 | 21100 | 21100 | 21100 | 21100 | 17 |
| 295 | 20240322 | 134600 | 732677300 | 21100 | 21100 | 21100 | 21100 | 297 |
| 296 | 20240322 | 134500 | 726410600 | 21050 | 21100 | 21100 | 21050 | 141 |
| 297 | 20240322 | 134400 | 723435550 | 21050 | 21050 | 21100 | 21050 | 51 |
| 298 | 20240322 | 134300 | 722361950 | 21050 | 21050 | 21100 | 21050 | 23 |
| 299 | 20240322 | 134200 | 721877750 | 21100 | 21100 | 21100 | 21100 | 1 |
| 300 | 20240322 | 134100 | 721856650 | 21050 | 21050 | 21050 | 21050 | 495 |
| 301 | 20240322 | 134000 | 711436900 | 21050 | 21050 | 21050 | 21050 | 48 |
| 302 | 20240322 | 133900 | 710426500 | 21050 | 21100 | 21100 | 21050 | 17 |
| 303 | 20240322 | 133800 | 710068600 | 21050 | 21050 | 21050 | 21050 | 15 |
| 304 | 20240322 | 133700 | 709752850 | 21050 | 21050 | 21050 | 21050 | 38 |
| 305 | 20240322 | 133600 | 708952950 | 21100 | 21050 | 21100 | 21050 | 16 |
| 306 | 20240322 | 133500 | 708616100 | 21100 | 21100 | 21100 | 21100 | 1 |
| 307 | 20240322 | 133400 | 708595000 | 21050 | 21100 | 21150 | 21050 | 451 |
| 308 | 20240322 | 133300 | 699081400 | 21100 | 21150 | 21150 | 21100 | 21 |
| 309 | 20240322 | 133200 | 698638050 | 21150 | 21100 | 21150 | 21100 | 25 |
| 310 | 20240322 | 133100 | 698109900 | 21150 | 21100 | 21150 | 21100 | 87 |
| 311 | 20240322 | 133000 | 696274150 | 21100 | 21100 | 21100 | 21100 | 39 |
| 312 | 20240322 | 132900 | 695451250 | 21100 | 21100 | 21150 | 21100 | 200 |
| 313 | 20240322 | 132800 | 691227750 | 21100 | 21100 | 21150 | 21100 | 44 |
| 314 | 20240322 | 132700 | 690299300 | 21100 | 21100 | 21100 | 21100 | 19 |
| 315 | 20240322 | 132600 | 689898400 | 21150 | 21100 | 21150 | 21100 | 73 |
| 316 | 20240322 | 132500 | 688358050 | 21100 | 21100 | 21100 | 21100 | 17 |
| 317 | 20240322 | 132400 | 687999350 | 21150 | 21150 | 21150 | 21150 | 11 |
| 318 | 20240322 | 132300 | 687766700 | 21100 | 21100 | 21150 | 21100 | 19 |
| 319 | 20240322 | 132200 | 687365750 | 21100 | 21100 | 21100 | 21100 | 24 |
| 320 | 20240322 | 132100 | 686859350 | 21100 | 21150 | 21150 | 21100 | 19 |
| 321 | 20240322 | 132000 | 686458400 | 21100 | 21100 | 21150 | 21100 | 95 |
| 322 | 20240322 | 131900 | 684453850 | 21100 | 21100 | 21100 | 21100 | 159 |
| 323 | 20240322 | 131800 | 681098950 | 21150 | 21100 | 21150 | 21100 | 19 |
| 324 | 20240322 | 131700 | 680698000 | 21100 | 21100 | 21100 | 21100 | 19 |
| 325 | 20240322 | 131600 | 680297100 | 21100 | 21100 | 21100 | 21100 | 2 |
| 326 | 20240322 | 131500 | 680254900 | 21100 | 21100 | 21150 | 21100 | 26 |
| 327 | 20240322 | 131400 | 679706250 | 21150 | 21150 | 21150 | 21100 | 75 |
| 328 | 20240322 | 131300 | 678121000 | 21100 | 21150 | 21150 | 21100 | 2 |
| 329 | 20240322 | 131200 | 678078750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 330 | 20240322 | 131100 | 678078750 | 21100 | 21100 | 21100 | 21100 | 104 |
| 331 | 20240322 | 131000 | 675884350 | 21100 | 21150 | 21150 | 21100 | 24 |
| 332 | 20240322 | 130900 | 675377400 | 21150 | 21150 | 21250 | 21150 | 1014 |
| 333 | 20240322 | 130800 | 653894550 | 21150 | 21150 | 21150 | 21100 | 858 |
| 334 | 20240322 | 130700 | 635747900 | 21100 | 21150 | 21150 | 21100 | 3 |
| 335 | 20240322 | 130600 | 635684500 | 21150 | 21100 | 21150 | 21100 | 41 |
| 336 | 20240322 | 130500 | 634819350 | 21100 | 21100 | 21150 | 21100 | 542 |
| 337 | 20240322 | 130400 | 623383050 | 21050 | 21050 | 21100 | 21050 | 24 |
| 338 | 20240322 | 130300 | 622877700 | 21050 | 21100 | 21100 | 21050 | 17 |
| 339 | 20240322 | 130200 | 622519600 | 21100 | 21050 | 21100 | 21050 | 32 |
| 340 | 20240322 | 130100 | 621845450 | 21050 | 21050 | 21050 | 21050 | 75 |
| 341 | 20240322 | 130000 | 620266700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 342 | 20240322 | 125900 | 620266700 | 21100 | 21100 | 21100 | 21050 | 4 |
| 343 | 20240322 | 125800 | 620182350 | 21050 | 21050 | 21050 | 21050 | 9 |
| 344 | 20240322 | 125700 | 619992900 | 21100 | 21100 | 21150 | 21100 | 300 |
| 345 | 20240322 | 125600 | 613662850 | 21100 | 21100 | 21100 | 21050 | 338 |
| 346 | 20240322 | 125500 | 606532000 | 21100 | 21050 | 21100 | 21050 | 39 |
| 347 | 20240322 | 125400 | 605709600 | 21100 | 21050 | 21100 | 21050 | 128 |
| 348 | 20240322 | 125300 | 603015150 | 21050 | 21050 | 21050 | 21050 | 0 |
| 349 | 20240322 | 125200 | 603015150 | 21050 | 21100 | 21100 | 21050 | 3 |
| 350 | 20240322 | 125100 | 602951950 | 21050 | 21150 | 21150 | 21050 | 6 |
| 351 | 20240322 | 125000 | 602825300 | 21100 | 21100 | 21100 | 21100 | 183 |
| 352 | 20240322 | 124900 | 598964000 | 21100 | 21100 | 21100 | 21050 | 115 |
| 353 | 20240322 | 124800 | 596540050 | 21050 | 21050 | 21050 | 21050 | 106 |
| 354 | 20240322 | 124700 | 594308750 | 21150 | 21100 | 21150 | 21100 | 387 |
| 355 | 20240322 | 124600 | 586142950 | 21050 | 21050 | 21100 | 21050 | 104 |
| 356 | 20240322 | 124500 | 583951050 | 21050 | 21000 | 21050 | 21000 | 53 |
| 357 | 20240322 | 124400 | 582835550 | 21050 | 21000 | 21050 | 20950 | 809 |
| 358 | 20240322 | 124300 | 565875050 | 21000 | 21000 | 21000 | 21000 | 1 |
| 359 | 20240322 | 124200 | 565854050 | 21000 | 21000 | 21000 | 21000 | 84 |
| 360 | 20240322 | 124100 | 564090050 | 21000 | 21000 | 21000 | 20950 | 8 |
| 361 | 20240322 | 124000 | 563922100 | 21000 | 20950 | 21000 | 20950 | 438 |
| 362 | 20240322 | 123900 | 554745900 | 20900 | 20900 | 20900 | 20900 | 1 |
| 363 | 20240322 | 123800 | 554725000 | 20950 | 20950 | 20950 | 20950 | 100 |
| 364 | 20240322 | 123700 | 552630000 | 20950 | 20850 | 21000 | 20850 | 937 |
| 365 | 20240322 | 123600 | 533027700 | 20850 | 20900 | 20900 | 20850 | 14 |
| 366 | 20240322 | 123500 | 532735750 | 20850 | 20900 | 20900 | 20850 | 535 |
| 367 | 20240322 | 123400 | 521557000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 368 | 20240322 | 123300 | 521557000 | 20950 | 20900 | 20950 | 20900 | 3 |
| 369 | 20240322 | 123200 | 521494250 | 20900 | 21000 | 21000 | 20900 | 355 |
| 370 | 20240322 | 123100 | 514052700 | 21000 | 21000 | 21050 | 21000 | 87 |
| 371 | 20240322 | 123000 | 512223150 | 21050 | 21050 | 21050 | 21000 | 87 |
| 372 | 20240322 | 122900 | 510392400 | 21050 | 21050 | 21100 | 21050 | 559 |
| 373 | 20240322 | 122800 | 498623250 | 21050 | 21050 | 21050 | 21050 | 392 |
| 374 | 20240322 | 122700 | 490371650 | 21050 | 20950 | 21100 | 20950 | 2084 |
| 375 | 20240322 | 122600 | 446585450 | 21000 | 20900 | 21000 | 20900 | 993 |
| 376 | 20240322 | 122500 | 425816500 | 20900 | 20850 | 20900 | 20850 | 2 |
| 377 | 20240322 | 122400 | 425774750 | 20850 | 20900 | 20900 | 20850 | 117 |
| 378 | 20240322 | 122300 | 423332050 | 20900 | 20850 | 20900 | 20850 | 39 |
| 379 | 20240322 | 122200 | 422518850 | 20850 | 20800 | 20850 | 20800 | 125 |
| 380 | 20240322 | 122100 | 419917600 | 20850 | 20800 | 20850 | 20800 | 9 |
| 381 | 20240322 | 122000 | 419730050 | 20850 | 20900 | 20900 | 20850 | 252 |
| 382 | 20240322 | 121900 | 414474000 | 20850 | 20800 | 20900 | 20800 | 123 |
| 383 | 20240322 | 121800 | 411910600 | 20800 | 20800 | 20800 | 20800 | 11 |
| 384 | 20240322 | 121700 | 411681800 | 20850 | 20850 | 20850 | 20850 | 13 |
| 385 | 20240322 | 121600 | 411410750 | 20850 | 20850 | 20850 | 20850 | 10 |
| 386 | 20240322 | 121500 | 411202250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 387 | 20240322 | 121400 | 411181400 | 20800 | 20800 | 20850 | 20800 | 23 |
| 388 | 20240322 | 121300 | 410701950 | 20850 | 20850 | 20850 | 20850 | 145 |
| 389 | 20240322 | 121200 | 407678700 | 20800 | 20800 | 20850 | 20800 | 17 |
| 390 | 20240322 | 121100 | 407325050 | 20800 | 20800 | 20800 | 20800 | 16 |
| 391 | 20240322 | 121000 | 406992250 | 20800 | 20800 | 20850 | 20800 | 23 |
| 392 | 20240322 | 120900 | 406513800 | 20850 | 20800 | 20850 | 20800 | 10 |
| 393 | 20240322 | 120800 | 406305750 | 20800 | 20800 | 20800 | 20800 | 2 |
| 394 | 20240322 | 120700 | 406264150 | 20850 | 20850 | 20850 | 20850 | 26 |
| 395 | 20240322 | 120600 | 405722050 | 20850 | 20850 | 20850 | 20850 | 130 |
| 396 | 20240322 | 120500 | 403011550 | 20850 | 20850 | 20900 | 20850 | 3 |
| 397 | 20240322 | 120400 | 402948950 | 20900 | 20850 | 20900 | 20850 | 2 |
| 398 | 20240322 | 120300 | 402907200 | 20850 | 20850 | 20850 | 20850 | 85 |
| 399 | 20240322 | 120200 | 401134950 | 20800 | 20900 | 20900 | 20800 | 26 |
| 400 | 20240322 | 120100 | 400592850 | 20850 | 20800 | 20850 | 20800 | 390 |
| 401 | 20240322 | 120000 | 392463850 | 20850 | 20750 | 20850 | 20750 | 881 |
| 402 | 20240322 | 115900 | 374142500 | 20750 | 20750 | 20750 | 20750 | 16 |
| 403 | 20240322 | 115800 | 373810500 | 20750 | 20750 | 20750 | 20750 | 151 |
| 404 | 20240322 | 115700 | 370677250 | 20750 | 20750 | 20750 | 20750 | 191 |
| 405 | 20240322 | 115600 | 366714000 | 20750 | 20750 | 20750 | 20700 | 40 |
| 406 | 20240322 | 115500 | 365884100 | 20700 | 20700 | 20700 | 20700 | 16 |
| 407 | 20240322 | 115400 | 365552900 | 20700 | 20750 | 20750 | 20700 | 27 |
| 408 | 20240322 | 115300 | 364993950 | 20700 | 20700 | 20700 | 20700 | 16 |
| 409 | 20240322 | 115200 | 364662750 | 20700 | 20700 | 20750 | 20700 | 48 |
| 410 | 20240322 | 115100 | 363667700 | 20750 | 20750 | 20750 | 20700 | 19 |
| 411 | 20240322 | 115000 | 363273850 | 20700 | 20750 | 20750 | 20700 | 68 |
| 412 | 20240322 | 114900 | 361863750 | 20750 | 20750 | 20750 | 20750 | 115 |
| 413 | 20240322 | 114800 | 359477500 | 20750 | 20750 | 20800 | 20750 | 67 |
| 414 | 20240322 | 114700 | 358087200 | 20750 | 20750 | 20750 | 20750 | 23 |
| 415 | 20240322 | 114600 | 357609950 | 20800 | 20750 | 20800 | 20750 | 34 |
| 416 | 20240322 | 114500 | 356903550 | 20750 | 20750 | 20750 | 20750 | 194 |
| 417 | 20240322 | 114400 | 352878050 | 20750 | 20750 | 20750 | 20750 | 17 |
| 418 | 20240322 | 114300 | 352525300 | 20800 | 20800 | 20800 | 20750 | 35 |
| 419 | 20240322 | 114200 | 351797700 | 20800 | 20800 | 20800 | 20800 | 11 |
| 420 | 20240322 | 114100 | 351568900 | 20800 | 20800 | 20800 | 20800 | 7 |
| 421 | 20240322 | 114000 | 351423300 | 20800 | 20750 | 20800 | 20700 | 128 |
| 422 | 20240322 | 113900 | 348766050 | 20750 | 20750 | 20800 | 20750 | 168 |
| 423 | 20240322 | 113800 | 345279300 | 20800 | 20800 | 20800 | 20750 | 35 |
| 424 | 20240322 | 113700 | 344551800 | 20750 | 20800 | 20800 | 20750 | 25 |
| 425 | 20240322 | 113600 | 344032350 | 20800 | 20800 | 20800 | 20800 | 31 |
| 426 | 20240322 | 113500 | 343387550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 427 | 20240322 | 113400 | 343366750 | 20800 | 20750 | 20800 | 20750 | 108 |
| 428 | 20240322 | 113300 | 341120750 | 20750 | 20750 | 20750 | 20750 | 155 |
| 429 | 20240322 | 113200 | 337904500 | 20800 | 20800 | 20800 | 20750 | 80 |
| 430 | 20240322 | 113100 | 336243800 | 20750 | 20800 | 20800 | 20750 | 285 |
| 431 | 20240322 | 113000 | 330316200 | 20800 | 20800 | 20850 | 20800 | 59 |
| 432 | 20240322 | 112900 | 329087350 | 20800 | 20850 | 20850 | 20800 | 40 |
| 433 | 20240322 | 112800 | 328254950 | 20800 | 20850 | 20850 | 20800 | 63 |
| 434 | 20240322 | 112700 | 326941650 | 20850 | 20800 | 20850 | 20800 | 180 |
| 435 | 20240322 | 112600 | 323189250 | 20800 | 20750 | 20800 | 20750 | 594 |
| 436 | 20240322 | 112500 | 310853050 | 20700 | 20750 | 20750 | 20700 | 30 |
| 437 | 20240322 | 112400 | 310230750 | 20700 | 20700 | 20750 | 20650 | 46 |
| 438 | 20240322 | 112300 | 309278000 | 20700 | 20750 | 20750 | 20650 | 836 |
| 439 | 20240322 | 112200 | 291957550 | 20750 | 20700 | 20800 | 20700 | 466 |
| 440 | 20240322 | 112100 | 282296200 | 20700 | 20700 | 20750 | 20700 | 179 |
| 441 | 20240322 | 112000 | 278585450 | 20700 | 20650 | 20750 | 20650 | 873 |
| 442 | 20240322 | 111900 | 260514450 | 20700 | 20650 | 20700 | 20650 | 4 |
| 443 | 20240322 | 111800 | 260431750 | 20700 | 20650 | 20700 | 20600 | 978 |
| 444 | 20240322 | 111700 | 240227450 | 20650 | 20600 | 20650 | 20600 | 82 |
| 445 | 20240322 | 111600 | 238535600 | 20600 | 20650 | 20650 | 20600 | 6 |
| 446 | 20240322 | 111500 | 238411800 | 20600 | 20600 | 20650 | 20550 | 114 |
| 447 | 20240322 | 111400 | 236061750 | 20600 | 20550 | 20600 | 20550 | 97 |
| 448 | 20240322 | 111300 | 234064550 | 20550 | 20550 | 20550 | 20550 | 3 |
| 449 | 20240322 | 111200 | 234002900 | 20550 | 20550 | 20550 | 20550 | 20 |
| 450 | 20240322 | 111100 | 233591900 | 20600 | 20550 | 20600 | 20550 | 30 |
| 451 | 20240322 | 111000 | 232974050 | 20550 | 20550 | 20600 | 20550 | 133 |
| 452 | 20240322 | 110900 | 230234650 | 20550 | 20600 | 20650 | 20550 | 159 |
| 453 | 20240322 | 110800 | 226959550 | 20600 | 20550 | 20600 | 20550 | 12 |
| 454 | 20240322 | 110700 | 226712650 | 20550 | 20600 | 20650 | 20550 | 88 |
| 455 | 20240322 | 110600 | 224900500 | 20600 | 20550 | 20650 | 20550 | 236 |
| 456 | 20240322 | 110500 | 220038850 | 20550 | 20550 | 20600 | 20550 | 86 |
| 457 | 20240322 | 110400 | 218268250 | 20550 | 20550 | 20550 | 20550 | 41 |
| 458 | 20240322 | 110300 | 217425700 | 20550 | 20500 | 20550 | 20500 | 78 |
| 459 | 20240322 | 110200 | 215823650 | 20500 | 20500 | 20500 | 20500 | 4 |
| 460 | 20240322 | 110100 | 215741650 | 20500 | 20500 | 20550 | 20500 | 109 |
| 461 | 20240322 | 110000 | 213507100 | 20500 | 20500 | 20600 | 20500 | 147 |
| 462 | 20240322 | 105900 | 210486300 | 20550 | 20550 | 20550 | 20500 | 193 |
| 463 | 20240322 | 105800 | 206522100 | 20550 | 20550 | 20550 | 20500 | 6 |
| 464 | 20240322 | 105700 | 206398850 | 20550 | 20550 | 20550 | 20500 | 10 |
| 465 | 20240322 | 105600 | 206193500 | 20550 | 20550 | 20550 | 20500 | 53 |
| 466 | 20240322 | 105500 | 205104500 | 20550 | 20550 | 20550 | 20500 | 10 |
| 467 | 20240322 | 105400 | 204899150 | 20550 | 20550 | 20550 | 20500 | 327 |
| 468 | 20240322 | 105300 | 198180400 | 20500 | 20500 | 20550 | 20500 | 16 |
| 469 | 20240322 | 105200 | 197851950 | 20550 | 20500 | 20550 | 20500 | 5 |
| 470 | 20240322 | 105100 | 197749250 | 20500 | 20550 | 20550 | 20500 | 451 |
| 471 | 20240322 | 105000 | 188503350 | 20550 | 20500 | 20550 | 20500 | 11 |
| 472 | 20240322 | 104900 | 188277650 | 20550 | 20500 | 20550 | 20500 | 46 |
| 473 | 20240322 | 104800 | 187333050 | 20500 | 20550 | 20550 | 20500 | 23 |
| 474 | 20240322 | 104700 | 186860700 | 20500 | 20600 | 20600 | 20500 | 88 |
| 475 | 20240322 | 104600 | 185052250 | 20600 | 20500 | 20600 | 20500 | 67 |
| 476 | 20240322 | 104500 | 183675900 | 20550 | 20500 | 20550 | 20500 | 17 |
| 477 | 20240322 | 104400 | 183327050 | 20550 | 20500 | 20550 | 20500 | 49 |
| 478 | 20240322 | 104300 | 182320600 | 20500 | 20550 | 20550 | 20500 | 22 |
| 479 | 20240322 | 104200 | 181868700 | 20550 | 20500 | 20550 | 20500 | 9 |
| 480 | 20240322 | 104100 | 181683950 | 20500 | 20500 | 20550 | 20500 | 142 |
| 481 | 20240322 | 104000 | 178772600 | 20500 | 20550 | 20550 | 20500 | 15 |
| 482 | 20240322 | 103900 | 178464550 | 20550 | 20550 | 20550 | 20500 | 41 |
| 483 | 20240322 | 103800 | 177622450 | 20550 | 20550 | 20550 | 20500 | 48 |
| 484 | 20240322 | 103700 | 176636500 | 20500 | 20600 | 20600 | 20500 | 12 |
| 485 | 20240322 | 103600 | 176389750 | 20550 | 20600 | 20600 | 20500 | 108 |
| 486 | 20240322 | 103500 | 174170550 | 20600 | 20600 | 20600 | 20550 | 35 |
| 487 | 20240322 | 103400 | 173451000 | 20600 | 20600 | 20600 | 20600 | 6 |
| 488 | 20240322 | 103300 | 173327400 | 20550 | 20600 | 20600 | 20550 | 22 |
| 489 | 20240322 | 103200 | 172875000 | 20550 | 20550 | 20600 | 20550 | 30 |
| 490 | 20240322 | 103100 | 172258200 | 20600 | 20500 | 20600 | 20450 | 243 |
| 491 | 20240322 | 103000 | 167274200 | 20500 | 20500 | 20500 | 20500 | 7 |
| 492 | 20240322 | 102900 | 167130700 | 20450 | 20450 | 20500 | 20400 | 197 |
| 493 | 20240322 | 102800 | 163099350 | 20400 | 20450 | 20450 | 20400 | 11 |
| 494 | 20240322 | 102700 | 162874650 | 20450 | 20450 | 20450 | 20400 | 10 |
| 495 | 20240322 | 102600 | 162670350 | 20450 | 20400 | 20450 | 20350 | 685 |
| 496 | 20240322 | 102500 | 148696900 | 20350 | 20400 | 20400 | 20350 | 12 |
| 497 | 20240322 | 102400 | 148452450 | 20400 | 20400 | 20400 | 20400 | 7 |
| 498 | 20240322 | 102300 | 148309650 | 20400 | 20400 | 20400 | 20400 | 5 |
| 499 | 20240322 | 102200 | 148207650 | 20400 | 20400 | 20400 | 20300 | 19 |
| 500 | 20240322 | 102100 | 147821000 | 20400 | 20350 | 20400 | 20350 | 30 |
| 501 | 20240322 | 102000 | 147210350 | 20350 | 20350 | 20400 | 20300 | 81 |
| 502 | 20240322 | 101900 | 145562500 | 20300 | 20350 | 20400 | 20300 | 7 |
| 503 | 20240322 | 101800 | 145420000 | 20350 | 20350 | 20350 | 20300 | 14 |
| 504 | 20240322 | 101700 | 145135150 | 20300 | 20350 | 20350 | 20300 | 14 |
| 505 | 20240322 | 101600 | 144850650 | 20350 | 20350 | 20350 | 20300 | 69 |
| 506 | 20240322 | 101500 | 143446600 | 20300 | 20350 | 20350 | 20300 | 13 |
| 507 | 20240322 | 101400 | 143182500 | 20350 | 20300 | 20350 | 20300 | 250 |
| 508 | 20240322 | 101300 | 138107050 | 20350 | 20350 | 20350 | 20300 | 201 |
| 509 | 20240322 | 101200 | 134018200 | 20400 | 20400 | 20400 | 20350 | 9 |
| 510 | 20240322 | 101100 | 133834650 | 20400 | 20400 | 20400 | 20400 | 7 |
| 511 | 20240322 | 101000 | 133691850 | 20400 | 20400 | 20400 | 20400 | 12 |
| 512 | 20240322 | 100900 | 133447050 | 20350 | 20400 | 20400 | 20350 | 23 |
| 513 | 20240322 | 100800 | 132978650 | 20400 | 20400 | 20400 | 20400 | 13 |
| 514 | 20240322 | 100700 | 132713450 | 20400 | 20350 | 20400 | 20350 | 54 |
| 515 | 20240322 | 100600 | 131613100 | 20400 | 20400 | 20400 | 20350 | 90 |
| 516 | 20240322 | 100500 | 129781050 | 20400 | 20400 | 20400 | 20400 | 8 |
| 517 | 20240322 | 100400 | 129617850 | 20400 | 20400 | 20400 | 20350 | 70 |
| 518 | 20240322 | 100300 | 128192750 | 20400 | 20400 | 20400 | 20400 | 18 |
| 519 | 20240322 | 100200 | 127825550 | 20400 | 20400 | 20400 | 20400 | 12 |
| 520 | 20240322 | 100100 | 127580750 | 20400 | 20400 | 20400 | 20350 | 10 |
| 521 | 20240322 | 100000 | 127376900 | 20350 | 20400 | 20400 | 20350 | 59 |
| 522 | 20240322 | 095900 | 126174100 | 20400 | 20400 | 20450 | 20350 | 164 |
| 523 | 20240322 | 095800 | 122830150 | 20450 | 20450 | 20450 | 20450 | 12 |
| 524 | 20240322 | 095700 | 122584750 | 20450 | 20450 | 20450 | 20400 | 11 |
| 525 | 20240322 | 095600 | 122359950 | 20450 | 20450 | 20450 | 20450 | 10 |
| 526 | 20240322 | 095500 | 122155450 | 20450 | 20450 | 20450 | 20400 | 10 |
| 527 | 20240322 | 095400 | 121951000 | 20450 | 20400 | 20450 | 20400 | 36 |
| 528 | 20240322 | 095300 | 121216300 | 20400 | 20400 | 20450 | 20400 | 53 |
| 529 | 20240322 | 095200 | 120134750 | 20450 | 20400 | 20450 | 20400 | 6 |
| 530 | 20240322 | 095100 | 120012100 | 20400 | 20350 | 20400 | 20350 | 105 |
| 531 | 20240322 | 095000 | 117871200 | 20400 | 20350 | 20400 | 20350 | 24 |
| 532 | 20240322 | 094900 | 117382650 | 20350 | 20350 | 20350 | 20300 | 42 |
| 533 | 20240322 | 094800 | 116528050 | 20350 | 20350 | 20350 | 20350 | 87 |
| 534 | 20240322 | 094700 | 114757600 | 20350 | 20350 | 20350 | 20350 | 3 |
| 535 | 20240322 | 094600 | 114696550 | 20350 | 20350 | 20350 | 20300 | 47 |
| 536 | 20240322 | 094500 | 113742250 | 20300 | 20350 | 20350 | 20300 | 90 |
| 537 | 20240322 | 094400 | 111910800 | 20350 | 20350 | 20350 | 20300 | 35 |
| 538 | 20240322 | 094300 | 111198850 | 20300 | 20400 | 20400 | 20300 | 506 |
| 539 | 20240322 | 094200 | 100899350 | 20450 | 20500 | 20500 | 20450 | 690 |
| 540 | 20240322 | 094100 | 86788500 | 20500 | 20500 | 20500 | 20500 | 2 |
| 541 | 20240322 | 094000 | 86747500 | 20500 | 20450 | 20500 | 20450 | 126 |
| 542 | 20240322 | 093900 | 84170700 | 20450 | 20500 | 20500 | 20450 | 23 |
| 543 | 20240322 | 093800 | 83700150 | 20500 | 20500 | 20500 | 20500 | 4 |
| 544 | 20240322 | 093700 | 83618150 | 20500 | 20500 | 20500 | 20450 | 6 |
| 545 | 20240322 | 093600 | 83495300 | 20500 | 20500 | 20500 | 20450 | 6 |
| 546 | 20240322 | 093500 | 83372350 | 20500 | 20500 | 20500 | 20450 | 52 |
| 547 | 20240322 | 093400 | 82308850 | 20500 | 20500 | 20500 | 20500 | 5 |
| 548 | 20240322 | 093300 | 82206350 | 20450 | 20450 | 20500 | 20450 | 71 |
| 549 | 20240322 | 093200 | 80754200 | 20450 | 20450 | 20450 | 20450 | 4 |
| 550 | 20240322 | 093100 | 80672400 | 20450 | 20450 | 20450 | 20400 | 63 |
| 551 | 20240322 | 093000 | 79384100 | 20450 | 20450 | 20450 | 20400 | 14 |
| 552 | 20240322 | 092900 | 79097950 | 20450 | 20450 | 20450 | 20450 | 3 |
| 553 | 20240322 | 092800 | 79036600 | 20450 | 20450 | 20450 | 20450 | 3 |
| 554 | 20240322 | 092700 | 78975250 | 20450 | 20500 | 20500 | 20400 | 12 |
| 555 | 20240322 | 092600 | 78729850 | 20500 | 20550 | 20550 | 20500 | 6 |
| 556 | 20240322 | 092500 | 78606750 | 20500 | 20450 | 20600 | 20450 | 608 |
| 557 | 20240322 | 092400 | 66087750 | 20450 | 20500 | 20500 | 20450 | 103 |
| 558 | 20240322 | 092300 | 63981300 | 20500 | 20500 | 20500 | 20500 | 6 |
| 559 | 20240322 | 092200 | 63858300 | 20550 | 20500 | 20550 | 20450 | 6 |
| 560 | 20240322 | 092100 | 63735300 | 20500 | 20450 | 20500 | 20450 | 88 |
| 561 | 20240322 | 092000 | 61935650 | 20450 | 20400 | 20450 | 20400 | 4 |
| 562 | 20240322 | 091900 | 61853900 | 20450 | 20500 | 20500 | 20450 | 305 |
| 563 | 20240322 | 091800 | 55602100 | 20500 | 20500 | 20550 | 20500 | 21 |
| 564 | 20240322 | 091700 | 55171450 | 20550 | 20500 | 20550 | 20500 | 15 |
| 565 | 20240322 | 091600 | 54863250 | 20550 | 20500 | 20550 | 20450 | 16 |
| 566 | 20240322 | 091500 | 54534950 | 20550 | 20500 | 20550 | 20450 | 133 |
| 567 | 20240322 | 091400 | 51802250 | 20500 | 20450 | 20500 | 20450 | 24 |
| 568 | 20240322 | 091300 | 51310300 | 20500 | 20500 | 20500 | 20450 | 82 |
| 569 | 20240322 | 091200 | 49631000 | 20500 | 20450 | 20500 | 20400 | 698 |
| 570 | 20240322 | 091100 | 35353950 | 20450 | 20350 | 20450 | 20350 | 479 |
| 571 | 20240322 | 091000 | 25584100 | 20350 | 20350 | 20400 | 20350 | 59 |
| 572 | 20240322 | 090900 | 24383250 | 20400 | 20400 | 20450 | 20400 | 68 |
| 573 | 20240322 | 090800 | 22995950 | 20450 | 20500 | 20500 | 20450 | 42 |
| 574 | 20240322 | 090700 | 22136950 | 20500 | 20450 | 20500 | 20450 | 26 |
| 575 | 20240322 | 090600 | 21604900 | 20400 | 20500 | 20550 | 20300 | 250 |
| 576 | 20240322 | 090500 | 16499450 | 20550 | 20500 | 20600 | 20500 | 69 |
| 577 | 20240322 | 090400 | 15080100 | 20450 | 20400 | 20450 | 20400 | 31 |
| 578 | 20240322 | 090300 | 14446200 | 20400 | 20400 | 20400 | 20400 | 9 |
| 579 | 20240322 | 090200 | 14262600 | 20400 | 20450 | 20450 | 20400 | 12 |
| 580 | 20240322 | 090100 | 14017250 | 20400 | 20450 | 20650 | 20400 | 85 |
| 581 | 20240322 | 090000 | 12280950 | 20400 | 20400 | 20450 | 20400 | 602 |