31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 3 | 20240328 | 183700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240328 | 183600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240328 | 183500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240328 | 183400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240328 | 183300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240328 | 183200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240328 | 183100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240328 | 183000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240328 | 182900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240328 | 182800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240328 | 182700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240328 | 182600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240328 | 182500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240328 | 182400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240328 | 182300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240328 | 182200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240328 | 182100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240328 | 182000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240328 | 181900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240328 | 181800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240328 | 181700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240328 | 181600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240328 | 181500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240328 | 181400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240328 | 181300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240328 | 181200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240328 | 181100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240328 | 181000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240328 | 180900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240328 | 180800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 33 | 20240328 | 180700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240328 | 180600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240328 | 180500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240328 | 180400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240328 | 180300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240328 | 180200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240328 | 180100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240328 | 180000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240328 | 175900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240328 | 175800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240328 | 175700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240328 | 175600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240328 | 175500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240328 | 175400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240328 | 175300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240328 | 175200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240328 | 175100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240328 | 175000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240328 | 174900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240328 | 174800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240328 | 174700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240328 | 174600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240328 | 174500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240328 | 174400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240328 | 174300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240328 | 174200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240328 | 174100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240328 | 174000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240328 | 173900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240328 | 173800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 63 | 20240328 | 173700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240328 | 173600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240328 | 173500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240328 | 173400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240328 | 173300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240328 | 173200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240328 | 173100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240328 | 173000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240328 | 172900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240328 | 172800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240328 | 172700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240328 | 172600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240328 | 172500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240328 | 172400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240328 | 172300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240328 | 172200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240328 | 172100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240328 | 172000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240328 | 171900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240328 | 171800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240328 | 171700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240328 | 171600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240328 | 171500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240328 | 171400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240328 | 171300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240328 | 171200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240328 | 171100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240328 | 171000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240328 | 170900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240328 | 170800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 93 | 20240328 | 170700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240328 | 170600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240328 | 170500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240328 | 170400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240328 | 170300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240328 | 170200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240328 | 170100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240328 | 170000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240328 | 165900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240328 | 165800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240328 | 165700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240328 | 165600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240328 | 165500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240328 | 165400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240328 | 165300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240328 | 165200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240328 | 165100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240328 | 165000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240328 | 164900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240328 | 164800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240328 | 164700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240328 | 164600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240328 | 164500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240328 | 164400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240328 | 164300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240328 | 164200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240328 | 164100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240328 | 164000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240328 | 163900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240328 | 163800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 123 | 20240328 | 163700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240328 | 163600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240328 | 163500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240328 | 163400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240328 | 163300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240328 | 163200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240328 | 163100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240328 | 163000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240328 | 162900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240328 | 162800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240328 | 162700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240328 | 162600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240328 | 162500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240328 | 162400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240328 | 162300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240328 | 162200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240328 | 162100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240328 | 162000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240328 | 161900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240328 | 161800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240328 | 161700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240328 | 161600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240328 | 161500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240328 | 161400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240328 | 161300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240328 | 161200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240328 | 161100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240328 | 161000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240328 | 160900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240328 | 160800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 153 | 20240328 | 160700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240328 | 160600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240328 | 160500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240328 | 160400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240328 | 160300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240328 | 160200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240328 | 160100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240328 | 160000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240328 | 155900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240328 | 155800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240328 | 155700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240328 | 155600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240328 | 155500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240328 | 155400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240328 | 155300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240328 | 155200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240328 | 155100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240328 | 155000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240328 | 154900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240328 | 154800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240328 | 154700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240328 | 154600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240328 | 154500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240328 | 154400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240328 | 154300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240328 | 154200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240328 | 154100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240328 | 154000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240328 | 153900 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240328 | 153800 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 183 | 20240328 | 153700 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240328 | 153600 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240328 | 153500 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240328 | 153400 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240328 | 153300 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240328 | 153200 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240328 | 153100 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240328 | 153000 | 13093985950 | 21700 | 21700 | 21700 | 21700 | 105591 |
| 191 | 20240328 | 152900 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240328 | 152800 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240328 | 152700 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240328 | 152600 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240328 | 152500 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240328 | 152400 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240328 | 152300 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240328 | 152200 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240328 | 152100 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240328 | 152000 | 10802661250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240328 | 151900 | 10802661250 | 21750 | 21750 | 21800 | 21750 | 8340 |
| 202 | 20240328 | 151800 | 10621254900 | 21750 | 21750 | 21800 | 21750 | 4231 |
| 203 | 20240328 | 151700 | 10529198150 | 21800 | 21750 | 21800 | 21750 | 3702 |
| 204 | 20240328 | 151600 | 10448642150 | 21750 | 21750 | 21800 | 21750 | 4409 |
| 205 | 20240328 | 151500 | 10352712700 | 21750 | 21750 | 21800 | 21750 | 2941 |
| 206 | 20240328 | 151400 | 10288744250 | 21750 | 21750 | 21800 | 21750 | 3206 |
| 207 | 20240328 | 151300 | 10219001450 | 21800 | 21750 | 21800 | 21750 | 3721 |
| 208 | 20240328 | 151200 | 10138033850 | 21750 | 21800 | 21800 | 21750 | 3505 |
| 209 | 20240328 | 151100 | 10061732050 | 21750 | 21750 | 21800 | 21750 | 5600 |
| 210 | 20240328 | 151000 | 9939925650 | 21750 | 21750 | 21800 | 21750 | 2210 |
| 211 | 20240328 | 150900 | 9891855550 | 21750 | 21750 | 21800 | 21750 | 1754 |
| 212 | 20240328 | 150800 | 9853703900 | 21750 | 21750 | 21800 | 21750 | 1842 |
| 213 | 20240328 | 150700 | 9813636700 | 21750 | 21750 | 21800 | 21750 | 1756 |
| 214 | 20240328 | 150600 | 9775442300 | 21750 | 21750 | 21800 | 21750 | 2509 |
| 215 | 20240328 | 150500 | 9720863650 | 21750 | 21800 | 21800 | 21750 | 224 |
| 216 | 20240328 | 150400 | 9715984450 | 21800 | 21750 | 21800 | 21750 | 669 |
| 217 | 20240328 | 150300 | 9701428600 | 21800 | 21750 | 21800 | 21750 | 2824 |
| 218 | 20240328 | 150200 | 9639913250 | 21750 | 21750 | 21800 | 21750 | 1293 |
| 219 | 20240328 | 150100 | 9611789050 | 21750 | 21750 | 21800 | 21750 | 1832 |
| 220 | 20240328 | 150000 | 9571941700 | 21800 | 21750 | 21800 | 21750 | 324 |
| 221 | 20240328 | 145900 | 9564891550 | 21750 | 21750 | 21800 | 21750 | 706 |
| 222 | 20240328 | 145800 | 9549525450 | 21800 | 21750 | 21800 | 21750 | 986 |
| 223 | 20240328 | 145700 | 9528075100 | 21800 | 21800 | 21800 | 21750 | 1334 |
| 224 | 20240328 | 145600 | 9499042750 | 21750 | 21800 | 21800 | 21750 | 511 |
| 225 | 20240328 | 145500 | 9487909500 | 21750 | 21750 | 21800 | 21750 | 1626 |
| 226 | 20240328 | 145400 | 9452469250 | 21800 | 21800 | 21850 | 21750 | 2283 |
| 227 | 20240328 | 145300 | 9402699750 | 21850 | 21800 | 21850 | 21800 | 1135 |
| 228 | 20240328 | 145200 | 9377954600 | 21800 | 21800 | 21850 | 21800 | 895 |
| 229 | 20240328 | 145100 | 9358441650 | 21850 | 21850 | 21850 | 21800 | 3690 |
| 230 | 20240328 | 145000 | 9277997250 | 21800 | 21800 | 21850 | 21800 | 949 |
| 231 | 20240328 | 144900 | 9257306400 | 21800 | 21800 | 21850 | 21800 | 1188 |
| 232 | 20240328 | 144800 | 9231406350 | 21800 | 21800 | 21850 | 21800 | 797 |
| 233 | 20240328 | 144700 | 9214027750 | 21800 | 21850 | 21850 | 21800 | 748 |
| 234 | 20240328 | 144600 | 9197719150 | 21800 | 21800 | 21850 | 21800 | 1477 |
| 235 | 20240328 | 144500 | 9165517150 | 21800 | 21800 | 21850 | 21800 | 1844 |
| 236 | 20240328 | 144400 | 9125315800 | 21800 | 21800 | 21850 | 21800 | 626 |
| 237 | 20240328 | 144300 | 9111664050 | 21800 | 21800 | 21850 | 21800 | 1142 |
| 238 | 20240328 | 144200 | 9086760950 | 21850 | 21800 | 21850 | 21800 | 691 |
| 239 | 20240328 | 144100 | 9071696100 | 21800 | 21850 | 21850 | 21800 | 487 |
| 240 | 20240328 | 144000 | 9061059950 | 21850 | 21850 | 21850 | 21800 | 1658 |
| 241 | 20240328 | 143900 | 9024894350 | 21800 | 21800 | 21850 | 21800 | 795 |
| 242 | 20240328 | 143800 | 9007562550 | 21850 | 21800 | 21850 | 21800 | 819 |
| 243 | 20240328 | 143700 | 8989690100 | 21850 | 21850 | 21850 | 21800 | 3208 |
| 244 | 20240328 | 143600 | 8919728150 | 21850 | 21800 | 21850 | 21800 | 1244 |
| 245 | 20240328 | 143500 | 8892597850 | 21800 | 21800 | 21850 | 21800 | 874 |
| 246 | 20240328 | 143400 | 8873542850 | 21800 | 21800 | 21850 | 21800 | 824 |
| 247 | 20240328 | 143300 | 8855566150 | 21850 | 21800 | 21850 | 21800 | 460 |
| 248 | 20240328 | 143200 | 8845515500 | 21850 | 21800 | 21850 | 21800 | 485 |
| 249 | 20240328 | 143100 | 8834922100 | 21850 | 21800 | 21850 | 21800 | 113 |
| 250 | 20240328 | 143000 | 8832457750 | 21850 | 21800 | 21850 | 21800 | 542 |
| 251 | 20240328 | 142900 | 8820639350 | 21800 | 21800 | 21850 | 21800 | 1384 |
| 252 | 20240328 | 142800 | 8790428000 | 21850 | 21850 | 21850 | 21800 | 719 |
| 253 | 20240328 | 142700 | 8774723700 | 21850 | 21800 | 21850 | 21800 | 70 |
| 254 | 20240328 | 142600 | 8773194800 | 21800 | 21850 | 21850 | 21800 | 254 |
| 255 | 20240328 | 142500 | 8767650900 | 21800 | 21800 | 21850 | 21800 | 132 |
| 256 | 20240328 | 142400 | 8764771950 | 21800 | 21800 | 21850 | 21800 | 184 |
| 257 | 20240328 | 142300 | 8760755150 | 21850 | 21850 | 21850 | 21800 | 78 |
| 258 | 20240328 | 142200 | 8759052750 | 21800 | 21800 | 21850 | 21800 | 341 |
| 259 | 20240328 | 142100 | 8751608000 | 21850 | 21850 | 21850 | 21800 | 956 |
| 260 | 20240328 | 142000 | 8730764450 | 21800 | 21850 | 21850 | 21800 | 371 |
| 261 | 20240328 | 141900 | 8722671150 | 21800 | 21800 | 21850 | 21800 | 117 |
| 262 | 20240328 | 141800 | 8720119700 | 21800 | 21800 | 21850 | 21800 | 430 |
| 263 | 20240328 | 141700 | 8710744000 | 21850 | 21850 | 21850 | 21800 | 159 |
| 264 | 20240328 | 141600 | 8707274250 | 21800 | 21800 | 21850 | 21800 | 559 |
| 265 | 20240328 | 141500 | 8695060600 | 21850 | 21800 | 21850 | 21800 | 950 |
| 266 | 20240328 | 141400 | 8674347400 | 21850 | 21800 | 21850 | 21750 | 13492 |
| 267 | 20240328 | 141300 | 8380083400 | 21750 | 21750 | 21800 | 21750 | 156 |
| 268 | 20240328 | 141200 | 8376684850 | 21800 | 21750 | 21800 | 21750 | 837 |
| 269 | 20240328 | 141100 | 8358476050 | 21750 | 21750 | 21800 | 21750 | 201 |
| 270 | 20240328 | 141000 | 8354097100 | 21750 | 21800 | 21800 | 21750 | 113 |
| 271 | 20240328 | 140900 | 8351636450 | 21800 | 21750 | 21800 | 21750 | 627 |
| 272 | 20240328 | 140800 | 8337983150 | 21800 | 21800 | 21800 | 21750 | 532 |
| 273 | 20240328 | 140700 | 8326387500 | 21800 | 21800 | 21800 | 21750 | 277 |
| 274 | 20240328 | 140600 | 8320360600 | 21750 | 21800 | 21800 | 21750 | 513 |
| 275 | 20240328 | 140500 | 8309191250 | 21800 | 21750 | 21800 | 21750 | 39 |
| 276 | 20240328 | 140400 | 8308342100 | 21750 | 21800 | 21800 | 21750 | 1859 |
| 277 | 20240328 | 140300 | 8267820700 | 21800 | 21850 | 21850 | 21800 | 596 |
| 278 | 20240328 | 140200 | 8254825300 | 21850 | 21800 | 21850 | 21800 | 594 |
| 279 | 20240328 | 140100 | 8241874600 | 21800 | 21800 | 21850 | 21800 | 8370 |
| 280 | 20240328 | 140000 | 8059402850 | 21800 | 21800 | 21850 | 21800 | 618 |
| 281 | 20240328 | 135900 | 8045920550 | 21800 | 21850 | 21850 | 21800 | 5351 |
| 282 | 20240328 | 135800 | 7929265100 | 21800 | 21800 | 21800 | 21800 | 1365 |
| 283 | 20240328 | 135700 | 7899508100 | 21850 | 21850 | 21850 | 21800 | 1095 |
| 284 | 20240328 | 135600 | 7875634700 | 21800 | 21850 | 21850 | 21800 | 266 |
| 285 | 20240328 | 135500 | 7869834600 | 21800 | 21800 | 21800 | 21800 | 803 |
| 286 | 20240328 | 135400 | 7852329200 | 21800 | 21800 | 21850 | 21800 | 734 |
| 287 | 20240328 | 135300 | 7836327700 | 21850 | 21800 | 21850 | 21800 | 1453 |
| 288 | 20240328 | 135200 | 7804645200 | 21850 | 21800 | 21850 | 21800 | 734 |
| 289 | 20240328 | 135100 | 7788642450 | 21800 | 21800 | 21850 | 21800 | 551 |
| 290 | 20240328 | 135000 | 7776625900 | 21800 | 21850 | 21850 | 21800 | 598 |
| 291 | 20240328 | 134900 | 7763581900 | 21850 | 21800 | 21850 | 21800 | 2770 |
| 292 | 20240328 | 134800 | 7703187300 | 21850 | 21800 | 21850 | 21800 | 251 |
| 293 | 20240328 | 134700 | 7697712300 | 21850 | 21800 | 21850 | 21800 | 572 |
| 294 | 20240328 | 134600 | 7685239600 | 21800 | 21850 | 21850 | 21800 | 767 |
| 295 | 20240328 | 134500 | 7668515450 | 21800 | 21800 | 21850 | 21800 | 873 |
| 296 | 20240328 | 134400 | 7649461450 | 21850 | 21800 | 21850 | 21800 | 2420 |
| 297 | 20240328 | 134300 | 7596699500 | 21800 | 21800 | 21850 | 21800 | 727 |
| 298 | 20240328 | 134200 | 7580847850 | 21800 | 21800 | 21850 | 21800 | 548 |
| 299 | 20240328 | 134100 | 7568899150 | 21850 | 21800 | 21850 | 21800 | 283 |
| 300 | 20240328 | 134000 | 7562724550 | 21800 | 21850 | 21850 | 21800 | 1732 |
| 301 | 20240328 | 133900 | 7524963550 | 21800 | 21800 | 21850 | 21800 | 539 |
| 302 | 20240328 | 133800 | 7513211650 | 21850 | 21850 | 21850 | 21800 | 595 |
| 303 | 20240328 | 133700 | 7500236500 | 21800 | 21800 | 21850 | 21800 | 458 |
| 304 | 20240328 | 133600 | 7490246050 | 21800 | 21800 | 21850 | 21800 | 287 |
| 305 | 20240328 | 133500 | 7483982250 | 21800 | 21800 | 21850 | 21800 | 536 |
| 306 | 20240328 | 133400 | 7472293300 | 21800 | 21800 | 21850 | 21800 | 281 |
| 307 | 20240328 | 133300 | 7466159400 | 21800 | 21850 | 21850 | 21800 | 279 |
| 308 | 20240328 | 133200 | 7460071800 | 21850 | 21800 | 21850 | 21800 | 2974 |
| 309 | 20240328 | 133100 | 7395235550 | 21800 | 21800 | 21850 | 21800 | 286 |
| 310 | 20240328 | 133000 | 7388990250 | 21800 | 21800 | 21850 | 21800 | 589 |
| 311 | 20240328 | 132900 | 7376140700 | 21850 | 21800 | 21850 | 21800 | 1335 |
| 312 | 20240328 | 132800 | 7347035250 | 21850 | 21800 | 21850 | 21800 | 1537 |
| 313 | 20240328 | 132700 | 7313472250 | 21800 | 21850 | 21850 | 21800 | 752 |
| 314 | 20240328 | 132600 | 7297074250 | 21800 | 21800 | 21850 | 21800 | 473 |
| 315 | 20240328 | 132500 | 7286759450 | 21800 | 21850 | 21850 | 21800 | 297 |
| 316 | 20240328 | 132400 | 7280276850 | 21850 | 21850 | 21850 | 21800 | 306 |
| 317 | 20240328 | 132300 | 7273600450 | 21800 | 21800 | 21850 | 21800 | 372 |
| 318 | 20240328 | 132200 | 7265488200 | 21850 | 21800 | 21850 | 21800 | 281 |
| 319 | 20240328 | 132100 | 7259354750 | 21850 | 21850 | 21850 | 21800 | 991 |
| 320 | 20240328 | 132000 | 7237722550 | 21800 | 21850 | 21850 | 21800 | 590 |
| 321 | 20240328 | 131900 | 7224844300 | 21800 | 21800 | 21850 | 21800 | 806 |
| 322 | 20240328 | 131800 | 7207266150 | 21800 | 21850 | 21850 | 21800 | 3438 |
| 323 | 20240328 | 131700 | 7132316400 | 21850 | 21850 | 21850 | 21800 | 274 |
| 324 | 20240328 | 131600 | 7126337650 | 21800 | 21850 | 21850 | 21800 | 1910 |
| 325 | 20240328 | 131500 | 7084699300 | 21800 | 21800 | 21850 | 21800 | 534 |
| 326 | 20240328 | 131400 | 7073045100 | 21800 | 21800 | 21850 | 21800 | 765 |
| 327 | 20240328 | 131300 | 7056367750 | 21850 | 21800 | 21850 | 21800 | 273 |
| 328 | 20240328 | 131200 | 7050413600 | 21800 | 21800 | 21850 | 21800 | 193 |
| 329 | 20240328 | 131100 | 7046205150 | 21800 | 21800 | 21850 | 21800 | 183 |
| 330 | 20240328 | 131000 | 7042215350 | 21850 | 21850 | 21850 | 21800 | 41 |
| 331 | 20240328 | 130900 | 7041319700 | 21800 | 21800 | 21850 | 21800 | 687 |
| 332 | 20240328 | 130800 | 7026338000 | 21850 | 21850 | 21850 | 21800 | 138 |
| 333 | 20240328 | 130700 | 7023323150 | 21850 | 21800 | 21850 | 21800 | 554 |
| 334 | 20240328 | 130600 | 7011243550 | 21800 | 21800 | 21850 | 21800 | 149 |
| 335 | 20240328 | 130500 | 7007989550 | 21850 | 21800 | 21850 | 21800 | 143 |
| 336 | 20240328 | 130400 | 7004871800 | 21800 | 21850 | 21850 | 21800 | 468 |
| 337 | 20240328 | 130300 | 6994669250 | 21800 | 21800 | 21850 | 21800 | 1742 |
| 338 | 20240328 | 130200 | 6956693150 | 21800 | 21800 | 21850 | 21800 | 308 |
| 339 | 20240328 | 130100 | 6949974500 | 21800 | 21800 | 21850 | 21800 | 720 |
| 340 | 20240328 | 130000 | 6934275850 | 21850 | 21800 | 21850 | 21800 | 209 |
| 341 | 20240328 | 125900 | 6929715700 | 21850 | 21850 | 21850 | 21800 | 299 |
| 342 | 20240328 | 125800 | 6923197100 | 21800 | 21800 | 21850 | 21800 | 390 |
| 343 | 20240328 | 125700 | 6914694100 | 21800 | 21850 | 21850 | 21800 | 591 |
| 344 | 20240328 | 125600 | 6901797050 | 21800 | 21800 | 21850 | 21800 | 78 |
| 345 | 20240328 | 125500 | 6900096500 | 21850 | 21800 | 21850 | 21800 | 406 |
| 346 | 20240328 | 125400 | 6891245450 | 21850 | 21800 | 21850 | 21800 | 71 |
| 347 | 20240328 | 125300 | 6889697150 | 21800 | 21800 | 21850 | 21800 | 587 |
| 348 | 20240328 | 125200 | 6876895850 | 21850 | 21850 | 21850 | 21800 | 614 |
| 349 | 20240328 | 125100 | 6863487450 | 21800 | 21850 | 21850 | 21800 | 259 |
| 350 | 20240328 | 125000 | 6857832850 | 21800 | 21800 | 21800 | 21800 | 500 |
| 351 | 20240328 | 124900 | 6846932850 | 21800 | 21800 | 21850 | 21800 | 128 |
| 352 | 20240328 | 124800 | 6844142050 | 21850 | 21800 | 21850 | 21800 | 741 |
| 353 | 20240328 | 124700 | 6827983900 | 21800 | 21800 | 21850 | 21800 | 585 |
| 354 | 20240328 | 124600 | 6815225550 | 21800 | 21850 | 21850 | 21800 | 230 |
| 355 | 20240328 | 124500 | 6810207650 | 21800 | 21850 | 21850 | 21800 | 545 |
| 356 | 20240328 | 124400 | 6798326550 | 21800 | 21850 | 21850 | 21800 | 67 |
| 357 | 20240328 | 124300 | 6796865300 | 21800 | 21800 | 21850 | 21800 | 130 |
| 358 | 20240328 | 124200 | 6794030000 | 21850 | 21800 | 21850 | 21800 | 50 |
| 359 | 20240328 | 124100 | 6792937700 | 21800 | 21800 | 21800 | 21800 | 559 |
| 360 | 20240328 | 124000 | 6780751500 | 21800 | 21800 | 21850 | 21800 | 254 |
| 361 | 20240328 | 123900 | 6775213750 | 21850 | 21800 | 21850 | 21800 | 657 |
| 362 | 20240328 | 123800 | 6760891050 | 21850 | 21800 | 21850 | 21800 | 660 |
| 363 | 20240328 | 123700 | 6746482250 | 21850 | 21800 | 21850 | 21800 | 31 |
| 364 | 20240328 | 123600 | 6745806050 | 21800 | 21800 | 21800 | 21800 | 400 |
| 365 | 20240328 | 123500 | 6737086050 | 21800 | 21800 | 21800 | 21800 | 15 |
| 366 | 20240328 | 123400 | 6736759050 | 21800 | 21800 | 21850 | 21800 | 625 |
| 367 | 20240328 | 123300 | 6723133750 | 21800 | 21850 | 21850 | 21800 | 356 |
| 368 | 20240328 | 123200 | 6715372900 | 21850 | 21800 | 21850 | 21800 | 52 |
| 369 | 20240328 | 123100 | 6714239100 | 21850 | 21800 | 21850 | 21800 | 387 |
| 370 | 20240328 | 123000 | 6705801600 | 21800 | 21800 | 21850 | 21800 | 127 |
| 371 | 20240328 | 122900 | 6703031850 | 21800 | 21850 | 21850 | 21800 | 74 |
| 372 | 20240328 | 122800 | 6701417550 | 21800 | 21800 | 21850 | 21800 | 978 |
| 373 | 20240328 | 122700 | 6680091200 | 21800 | 21800 | 21800 | 21800 | 193 |
| 374 | 20240328 | 122600 | 6675883800 | 21800 | 21800 | 21850 | 21800 | 728 |
| 375 | 20240328 | 122500 | 6660012950 | 21800 | 21850 | 21850 | 21800 | 397 |
| 376 | 20240328 | 122400 | 6651356900 | 21800 | 21800 | 21850 | 21800 | 847 |
| 377 | 20240328 | 122300 | 6632887300 | 21800 | 21800 | 21850 | 21800 | 1197 |
| 378 | 20240328 | 122200 | 6606791900 | 21800 | 21800 | 21850 | 21800 | 2275 |
| 379 | 20240328 | 122100 | 6557196400 | 21850 | 21800 | 21850 | 21800 | 671 |
| 380 | 20240328 | 122000 | 6542555650 | 21800 | 21850 | 21850 | 21800 | 326 |
| 381 | 20240328 | 121900 | 6535438250 | 21850 | 21800 | 21850 | 21800 | 915 |
| 382 | 20240328 | 121800 | 6515491100 | 21800 | 21800 | 21850 | 21800 | 212 |
| 383 | 20240328 | 121700 | 6510869250 | 21800 | 21800 | 21850 | 21800 | 107 |
| 384 | 20240328 | 121600 | 6508536250 | 21800 | 21800 | 21850 | 21800 | 151 |
| 385 | 20240328 | 121500 | 6505242650 | 21800 | 21800 | 21850 | 21800 | 129 |
| 386 | 20240328 | 121400 | 6502430300 | 21800 | 21800 | 21850 | 21800 | 449 |
| 387 | 20240328 | 121300 | 6492641250 | 21800 | 21850 | 21850 | 21800 | 198 |
| 388 | 20240328 | 121200 | 6488322850 | 21850 | 21850 | 21850 | 21800 | 422 |
| 389 | 20240328 | 121100 | 6479121050 | 21800 | 21850 | 21850 | 21800 | 144 |
| 390 | 20240328 | 121000 | 6475981800 | 21800 | 21850 | 21850 | 21800 | 196 |
| 391 | 20240328 | 120900 | 6471708850 | 21800 | 21800 | 21850 | 21800 | 759 |
| 392 | 20240328 | 120800 | 6455145150 | 21800 | 21800 | 21850 | 21800 | 2232 |
| 393 | 20240328 | 120700 | 6406487500 | 21850 | 21850 | 21850 | 21800 | 353 |
| 394 | 20240328 | 120600 | 6398791950 | 21850 | 21800 | 21850 | 21800 | 400 |
| 395 | 20240328 | 120500 | 6390064750 | 21800 | 21800 | 21850 | 21800 | 525 |
| 396 | 20240328 | 120400 | 6378619550 | 21800 | 21800 | 21850 | 21750 | 2032 |
| 397 | 20240328 | 120300 | 6334228600 | 21750 | 21850 | 21850 | 21750 | 774 |
| 398 | 20240328 | 120200 | 6317351200 | 21850 | 21750 | 21850 | 21750 | 635 |
| 399 | 20240328 | 120100 | 6303525000 | 21800 | 21750 | 21800 | 21750 | 2240 |
| 400 | 20240328 | 120000 | 6254704050 | 21750 | 21750 | 21800 | 21750 | 643 |
| 401 | 20240328 | 115900 | 6240714500 | 21750 | 21800 | 21800 | 21750 | 448 |
| 402 | 20240328 | 115800 | 6230970100 | 21800 | 21750 | 21800 | 21750 | 347 |
| 403 | 20240328 | 115700 | 6223419500 | 21800 | 21750 | 21800 | 21750 | 443 |
| 404 | 20240328 | 115600 | 6213783850 | 21750 | 21750 | 21750 | 21750 | 407 |
| 405 | 20240328 | 115500 | 6204931600 | 21750 | 21750 | 21800 | 21750 | 944 |
| 406 | 20240328 | 115400 | 6184389550 | 21800 | 21750 | 21800 | 21750 | 1137 |
| 407 | 20240328 | 115300 | 6159657800 | 21750 | 21750 | 21800 | 21750 | 612 |
| 408 | 20240328 | 115200 | 6146346750 | 21750 | 21750 | 21800 | 21750 | 479 |
| 409 | 20240328 | 115100 | 6135919700 | 21800 | 21750 | 21800 | 21750 | 1381 |
| 410 | 20240328 | 115000 | 6105842400 | 21750 | 21800 | 21800 | 21750 | 1523 |
| 411 | 20240328 | 114900 | 6072660700 | 21800 | 21800 | 21800 | 21750 | 1908 |
| 412 | 20240328 | 114800 | 6031081700 | 21800 | 21800 | 21850 | 21800 | 762 |
| 413 | 20240328 | 114700 | 6014469100 | 21850 | 21800 | 21850 | 21800 | 419 |
| 414 | 20240328 | 114600 | 6005333300 | 21800 | 21850 | 21850 | 21800 | 2142 |
| 415 | 20240328 | 114500 | 5958636950 | 21800 | 21800 | 21850 | 21800 | 715 |
| 416 | 20240328 | 114400 | 5943049900 | 21800 | 21800 | 21800 | 21800 | 646 |
| 417 | 20240328 | 114300 | 5928967100 | 21800 | 21800 | 21850 | 21800 | 904 |
| 418 | 20240328 | 114200 | 5909258600 | 21800 | 21800 | 21850 | 21800 | 613 |
| 419 | 20240328 | 114100 | 5895889550 | 21800 | 21800 | 21850 | 21800 | 254 |
| 420 | 20240328 | 114000 | 5890351500 | 21800 | 21800 | 21850 | 21800 | 644 |
| 421 | 20240328 | 113900 | 5876312000 | 21850 | 21800 | 21850 | 21800 | 601 |
| 422 | 20240328 | 113800 | 5863198500 | 21800 | 21850 | 21850 | 21800 | 639 |
| 423 | 20240328 | 113700 | 5849267900 | 21800 | 21800 | 21850 | 21800 | 470 |
| 424 | 20240328 | 113600 | 5839015600 | 21800 | 21850 | 21850 | 21800 | 689 |
| 425 | 20240328 | 113500 | 5823990650 | 21800 | 21800 | 21850 | 21800 | 516 |
| 426 | 20240328 | 113400 | 5812735600 | 21800 | 21800 | 21850 | 21800 | 990 |
| 427 | 20240328 | 113300 | 5791152100 | 21800 | 21750 | 21850 | 21750 | 8004 |
| 428 | 20240328 | 113200 | 5616673950 | 21800 | 21750 | 21800 | 21750 | 952 |
| 429 | 20240328 | 113100 | 5595938550 | 21800 | 21750 | 21800 | 21750 | 264 |
| 430 | 20240328 | 113000 | 5590194950 | 21800 | 21800 | 21800 | 21750 | 2155 |
| 431 | 20240328 | 112900 | 5543291950 | 21750 | 21750 | 21800 | 21750 | 1135 |
| 432 | 20240328 | 112800 | 5518585300 | 21750 | 21750 | 21800 | 21750 | 679 |
| 433 | 20240328 | 112700 | 5503808000 | 21800 | 21750 | 21800 | 21750 | 373 |
| 434 | 20240328 | 112600 | 5495689950 | 21750 | 21750 | 21800 | 21750 | 774 |
| 435 | 20240328 | 112500 | 5478849550 | 21750 | 21800 | 21800 | 21750 | 8482 |
| 436 | 20240328 | 112400 | 5294364250 | 21750 | 21850 | 21850 | 21750 | 14866 |
| 437 | 20240328 | 112300 | 4970256150 | 21800 | 21800 | 21850 | 21800 | 897 |
| 438 | 20240328 | 112200 | 4950700950 | 21800 | 21800 | 21850 | 21800 | 593 |
| 439 | 20240328 | 112100 | 4937773350 | 21800 | 21800 | 21850 | 21800 | 880 |
| 440 | 20240328 | 112000 | 4918581200 | 21850 | 21800 | 21850 | 21800 | 386 |
| 441 | 20240328 | 111900 | 4910161600 | 21800 | 21800 | 21800 | 21800 | 657 |
| 442 | 20240328 | 111800 | 4895839000 | 21800 | 21800 | 21850 | 21800 | 892 |
| 443 | 20240328 | 111700 | 4876368500 | 21850 | 21800 | 21850 | 21800 | 2558 |
| 444 | 20240328 | 111600 | 4820594300 | 21800 | 21850 | 21850 | 21800 | 1155 |
| 445 | 20240328 | 111500 | 4795404200 | 21800 | 21800 | 21850 | 21800 | 1250 |
| 446 | 20240328 | 111400 | 4768151750 | 21800 | 21800 | 21850 | 21800 | 751 |
| 447 | 20240328 | 111300 | 4751775050 | 21800 | 21800 | 21850 | 21800 | 308 |
| 448 | 20240328 | 111200 | 4745060600 | 21800 | 21800 | 21850 | 21800 | 624 |
| 449 | 20240328 | 111100 | 4731457100 | 21800 | 21800 | 21850 | 21800 | 757 |
| 450 | 20240328 | 111000 | 4714952500 | 21800 | 21800 | 21850 | 21800 | 581 |
| 451 | 20240328 | 110900 | 4702284450 | 21800 | 21800 | 21850 | 21800 | 386 |
| 452 | 20240328 | 110800 | 4693866500 | 21800 | 21800 | 21850 | 21800 | 715 |
| 453 | 20240328 | 110700 | 4678278150 | 21800 | 21800 | 21800 | 21800 | 1012 |
| 454 | 20240328 | 110600 | 4656216550 | 21800 | 21800 | 21850 | 21800 | 535 |
| 455 | 20240328 | 110500 | 4644553250 | 21800 | 21800 | 21850 | 21800 | 1444 |
| 456 | 20240328 | 110400 | 4613026650 | 21800 | 21800 | 21800 | 21800 | 280 |
| 457 | 20240328 | 110300 | 4606922650 | 21800 | 21850 | 21850 | 21800 | 1234 |
| 458 | 20240328 | 110200 | 4580021100 | 21800 | 21800 | 21800 | 21800 | 255 |
| 459 | 20240328 | 110100 | 4574462100 | 21800 | 21800 | 21850 | 21800 | 608 |
| 460 | 20240328 | 110000 | 4561202550 | 21800 | 21850 | 21850 | 21800 | 1908 |
| 461 | 20240328 | 105900 | 4519608050 | 21800 | 21800 | 21850 | 21800 | 775 |
| 462 | 20240328 | 105800 | 4502693150 | 21800 | 21800 | 21850 | 21800 | 1113 |
| 463 | 20240328 | 105700 | 4478423550 | 21800 | 21800 | 21850 | 21800 | 2046 |
| 464 | 20240328 | 105600 | 4433741500 | 21800 | 21800 | 21800 | 21800 | 926 |
| 465 | 20240328 | 105500 | 4413554700 | 21850 | 21800 | 21850 | 21800 | 945 |
| 466 | 20240328 | 105400 | 4392952100 | 21800 | 21800 | 21800 | 21800 | 661 |
| 467 | 20240328 | 105300 | 4378542300 | 21800 | 21800 | 21850 | 21800 | 433 |
| 468 | 20240328 | 105200 | 4369100550 | 21850 | 21800 | 21850 | 21800 | 572 |
| 469 | 20240328 | 105100 | 4356619500 | 21800 | 21800 | 21800 | 21800 | 1001 |
| 470 | 20240328 | 105000 | 4334797700 | 21800 | 21850 | 21850 | 21800 | 957 |
| 471 | 20240328 | 104900 | 4313934850 | 21800 | 21800 | 21850 | 21800 | 442 |
| 472 | 20240328 | 104800 | 4304298750 | 21800 | 21800 | 21850 | 21800 | 2052 |
| 473 | 20240328 | 104700 | 4259564650 | 21800 | 21800 | 21850 | 21800 | 425 |
| 474 | 20240328 | 104600 | 4250299600 | 21850 | 21850 | 21850 | 21800 | 588 |
| 475 | 20240328 | 104500 | 4237479350 | 21800 | 21800 | 21850 | 21800 | 310 |
| 476 | 20240328 | 104400 | 4230721300 | 21800 | 21800 | 21850 | 21800 | 821 |
| 477 | 20240328 | 104300 | 4212822250 | 21800 | 21800 | 21850 | 21800 | 2017 |
| 478 | 20240328 | 104200 | 4168851550 | 21800 | 21800 | 21850 | 21800 | 387 |
| 479 | 20240328 | 104100 | 4160410550 | 21800 | 21800 | 21850 | 21800 | 4851 |
| 480 | 20240328 | 104000 | 4054658450 | 21800 | 21800 | 21850 | 21800 | 546 |
| 481 | 20240328 | 103900 | 4042744600 | 21850 | 21800 | 21850 | 21800 | 1167 |
| 482 | 20240328 | 103800 | 4017281000 | 21850 | 21850 | 21850 | 21800 | 2164 |
| 483 | 20240328 | 103700 | 3970012200 | 21850 | 21850 | 21900 | 21850 | 10137 |
| 484 | 20240328 | 103600 | 3748512750 | 21850 | 21850 | 21900 | 21850 | 673 |
| 485 | 20240328 | 103500 | 3733807600 | 21850 | 21850 | 21900 | 21850 | 552 |
| 486 | 20240328 | 103400 | 3721746100 | 21850 | 21850 | 21900 | 21850 | 1011 |
| 487 | 20240328 | 103300 | 3699655500 | 21850 | 21850 | 21850 | 21850 | 731 |
| 488 | 20240328 | 103200 | 3683683150 | 21850 | 21850 | 21900 | 21850 | 1145 |
| 489 | 20240328 | 103100 | 3658664250 | 21850 | 21850 | 21900 | 21850 | 490 |
| 490 | 20240328 | 103000 | 3647952400 | 21850 | 21850 | 21900 | 21850 | 246 |
| 491 | 20240328 | 102900 | 3642569250 | 21900 | 21850 | 21900 | 21850 | 589 |
| 492 | 20240328 | 102800 | 3629695450 | 21850 | 21850 | 21900 | 21850 | 18 |
| 493 | 20240328 | 102700 | 3629302050 | 21900 | 21900 | 21900 | 21850 | 583 |
| 494 | 20240328 | 102600 | 3616558550 | 21850 | 21850 | 21900 | 21850 | 115 |
| 495 | 20240328 | 102500 | 3614044050 | 21900 | 21850 | 21900 | 21850 | 172 |
| 496 | 20240328 | 102400 | 3610280650 | 21850 | 21900 | 21900 | 21850 | 930 |
| 497 | 20240328 | 102300 | 3589953650 | 21900 | 21900 | 21900 | 21850 | 191 |
| 498 | 20240328 | 102200 | 3585771150 | 21900 | 21900 | 21900 | 21850 | 564 |
| 499 | 20240328 | 102100 | 3573432100 | 21900 | 21900 | 21900 | 21850 | 541 |
| 500 | 20240328 | 102000 | 3561589600 | 21900 | 21900 | 21900 | 21850 | 219 |
| 501 | 20240328 | 101900 | 3556796100 | 21900 | 21850 | 21900 | 21850 | 348 |
| 502 | 20240328 | 101800 | 3549178050 | 21900 | 21900 | 21900 | 21850 | 449 |
| 503 | 20240328 | 101700 | 3539345350 | 21900 | 21900 | 21900 | 21850 | 296 |
| 504 | 20240328 | 101600 | 3532866000 | 21900 | 21900 | 21900 | 21850 | 510 |
| 505 | 20240328 | 101500 | 3521712450 | 21900 | 21900 | 21900 | 21850 | 137 |
| 506 | 20240328 | 101400 | 3518712750 | 21900 | 21850 | 21900 | 21850 | 1965 |
| 507 | 20240328 | 101300 | 3475773700 | 21850 | 21750 | 21900 | 21750 | 36058 |
| 508 | 20240328 | 101200 | 2689538350 | 21750 | 21800 | 21800 | 21750 | 345 |
| 509 | 20240328 | 101100 | 2682024400 | 21750 | 21800 | 21800 | 21750 | 610 |
| 510 | 20240328 | 101000 | 2668733850 | 21800 | 21800 | 21800 | 21750 | 1287 |
| 511 | 20240328 | 100900 | 2640721250 | 21800 | 21800 | 21800 | 21750 | 586 |
| 512 | 20240328 | 100800 | 2627967600 | 21800 | 21800 | 21800 | 21750 | 618 |
| 513 | 20240328 | 100700 | 2614524500 | 21800 | 21750 | 21800 | 21750 | 360 |
| 514 | 20240328 | 100600 | 2606688250 | 21750 | 21800 | 21800 | 21750 | 2671 |
| 515 | 20240328 | 100500 | 2548589250 | 21750 | 21750 | 21800 | 21750 | 2232 |
| 516 | 20240328 | 100400 | 2500038650 | 21800 | 21800 | 21800 | 21750 | 457 |
| 517 | 20240328 | 100300 | 2490089750 | 21800 | 21800 | 21800 | 21750 | 1448 |
| 518 | 20240328 | 100200 | 2458575100 | 21750 | 21800 | 21800 | 21750 | 213 |
| 519 | 20240328 | 100100 | 2453941700 | 21800 | 21800 | 21800 | 21750 | 158 |
| 520 | 20240328 | 100000 | 2450503350 | 21800 | 21800 | 21800 | 21750 | 215 |
| 521 | 20240328 | 095900 | 2445821000 | 21750 | 21750 | 21800 | 21750 | 230 |
| 522 | 20240328 | 095800 | 2440818150 | 21800 | 21800 | 21800 | 21750 | 143 |
| 523 | 20240328 | 095700 | 2437706700 | 21750 | 21800 | 21800 | 21750 | 235 |
| 524 | 20240328 | 095600 | 2432593650 | 21800 | 21750 | 21800 | 21750 | 771 |
| 525 | 20240328 | 095500 | 2415824350 | 21800 | 21750 | 21800 | 21750 | 706 |
| 526 | 20240328 | 095400 | 2400447950 | 21800 | 21750 | 21800 | 21750 | 315 |
| 527 | 20240328 | 095300 | 2393596450 | 21750 | 21800 | 21800 | 21750 | 1143 |
| 528 | 20240328 | 095200 | 2368734350 | 21800 | 21800 | 21800 | 21750 | 160 |
| 529 | 20240328 | 095100 | 2365251800 | 21750 | 21750 | 21800 | 21750 | 1755 |
| 530 | 20240328 | 095000 | 2327055150 | 21750 | 21800 | 21800 | 21750 | 491 |
| 531 | 20240328 | 094900 | 2316375150 | 21750 | 21750 | 21800 | 21750 | 2407 |
| 532 | 20240328 | 094800 | 2264007750 | 21750 | 21750 | 21800 | 21750 | 301 |
| 533 | 20240328 | 094700 | 2257460400 | 21750 | 21800 | 21800 | 21750 | 429 |
| 534 | 20240328 | 094600 | 2248127850 | 21750 | 21800 | 21800 | 21750 | 415 |
| 535 | 20240328 | 094500 | 2239098650 | 21750 | 21800 | 21800 | 21750 | 2061 |
| 536 | 20240328 | 094400 | 2194271500 | 21800 | 21800 | 21800 | 21750 | 949 |
| 537 | 20240328 | 094300 | 2173587600 | 21800 | 21800 | 21800 | 21750 | 3795 |
| 538 | 20240328 | 094200 | 2091039350 | 21800 | 21750 | 21800 | 21750 | 2743 |
| 539 | 20240328 | 094100 | 2031251900 | 21750 | 21800 | 21800 | 21750 | 681 |
| 540 | 20240328 | 094000 | 2016431950 | 21800 | 21750 | 21800 | 21750 | 737 |
| 541 | 20240328 | 093900 | 2000389850 | 21750 | 21750 | 21800 | 21750 | 2154 |
| 542 | 20240328 | 093800 | 1953538150 | 21750 | 21750 | 21800 | 21750 | 290 |
| 543 | 20240328 | 093700 | 1947223400 | 21750 | 21750 | 21800 | 21750 | 1548 |
| 544 | 20240328 | 093600 | 1913524550 | 21750 | 21800 | 21800 | 21750 | 471 |
| 545 | 20240328 | 093500 | 1903269550 | 21750 | 21800 | 21800 | 21750 | 692 |
| 546 | 20240328 | 093400 | 1888212400 | 21750 | 21750 | 21800 | 21750 | 342 |
| 547 | 20240328 | 093300 | 1880771600 | 21800 | 21800 | 21800 | 21750 | 362 |
| 548 | 20240328 | 093200 | 1872897100 | 21800 | 21750 | 21800 | 21750 | 4331 |
| 549 | 20240328 | 093100 | 1778687150 | 21750 | 21800 | 21800 | 21750 | 411 |
| 550 | 20240328 | 093000 | 1769744800 | 21750 | 21750 | 21800 | 21750 | 331 |
| 551 | 20240328 | 092900 | 1762542850 | 21750 | 21750 | 21800 | 21750 | 702 |
| 552 | 20240328 | 092800 | 1747260900 | 21750 | 21750 | 21800 | 21750 | 1553 |
| 553 | 20240328 | 092700 | 1713482400 | 21750 | 21750 | 21800 | 21750 | 544 |
| 554 | 20240328 | 092600 | 1701645500 | 21750 | 21800 | 21800 | 21750 | 818 |
| 555 | 20240328 | 092500 | 1683847900 | 21750 | 21800 | 21800 | 21750 | 224 |
| 556 | 20240328 | 092400 | 1678967800 | 21800 | 21800 | 21800 | 21750 | 425 |
| 557 | 20240328 | 092300 | 1669711550 | 21800 | 21800 | 21800 | 21750 | 299 |
| 558 | 20240328 | 092200 | 1663197250 | 21800 | 21750 | 21800 | 21750 | 3315 |
| 559 | 20240328 | 092100 | 1591083450 | 21800 | 21800 | 21800 | 21750 | 505 |
| 560 | 20240328 | 092000 | 1580089400 | 21800 | 21750 | 21800 | 21750 | 338 |
| 561 | 20240328 | 091900 | 1572737050 | 21800 | 21750 | 21800 | 21750 | 2364 |
| 562 | 20240328 | 091800 | 1521221950 | 21800 | 21800 | 21800 | 21750 | 811 |
| 563 | 20240328 | 091700 | 1503574950 | 21800 | 21800 | 21800 | 21750 | 4805 |
| 564 | 20240328 | 091600 | 1399055150 | 21750 | 21750 | 21800 | 21750 | 468 |
| 565 | 20240328 | 091500 | 1388875000 | 21800 | 21800 | 21800 | 21750 | 1421 |
| 566 | 20240328 | 091400 | 1357936550 | 21800 | 21800 | 21800 | 21750 | 5831 |
| 567 | 20240328 | 091300 | 1230851750 | 21800 | 21800 | 21850 | 21800 | 2598 |
| 568 | 20240328 | 091200 | 1174187550 | 21800 | 21800 | 21850 | 21800 | 528 |
| 569 | 20240328 | 091100 | 1162674750 | 21850 | 21800 | 21850 | 21800 | 1344 |
| 570 | 20240328 | 091000 | 1133315400 | 21800 | 21800 | 21850 | 21800 | 2517 |
| 571 | 20240328 | 090900 | 1078396200 | 21800 | 21850 | 21850 | 21800 | 1666 |
| 572 | 20240328 | 090800 | 1042073500 | 21800 | 21750 | 21800 | 21750 | 8219 |
| 573 | 20240328 | 090700 | 862919900 | 21750 | 21750 | 21800 | 21750 | 915 |
| 574 | 20240328 | 090600 | 843005550 | 21750 | 21750 | 21800 | 21750 | 2398 |
| 575 | 20240328 | 090500 | 790753250 | 21750 | 21750 | 21800 | 21750 | 3721 |
| 576 | 20240328 | 090400 | 709817400 | 21800 | 21800 | 21800 | 21750 | 1238 |
| 577 | 20240328 | 090300 | 682884050 | 21800 | 21800 | 21800 | 21750 | 1051 |
| 578 | 20240328 | 090200 | 659982050 | 21800 | 21850 | 21850 | 21800 | 852 |
| 579 | 20240328 | 090100 | 641408300 | 21800 | 21850 | 21850 | 21800 | 15935 |
| 580 | 20240328 | 090000 | 293793250 | 21850 | 21900 | 21900 | 21850 | 13426 |