31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 183800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 3 | 20240329 | 183700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240329 | 183600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240329 | 183500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240329 | 183400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240329 | 183300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240329 | 183200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240329 | 183100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240329 | 183000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240329 | 182900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240329 | 182800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240329 | 182700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240329 | 182600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240329 | 182500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240329 | 182400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240329 | 182300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240329 | 182200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240329 | 182100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240329 | 182000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240329 | 181900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240329 | 181800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240329 | 181700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240329 | 181600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240329 | 181500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240329 | 181400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240329 | 181300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240329 | 181200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240329 | 181100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240329 | 181000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240329 | 180900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240329 | 180800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 33 | 20240329 | 180700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240329 | 180600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240329 | 180500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240329 | 180400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240329 | 180300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240329 | 180200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240329 | 180100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240329 | 180000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240329 | 175900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240329 | 175800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240329 | 175700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240329 | 175600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240329 | 175500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240329 | 175400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240329 | 175300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240329 | 175200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240329 | 175100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240329 | 175000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240329 | 174900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240329 | 174800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240329 | 174700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240329 | 174600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240329 | 174500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240329 | 174400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240329 | 174300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240329 | 174200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240329 | 174100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240329 | 174000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240329 | 173900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240329 | 173800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 63 | 20240329 | 173700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240329 | 173600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240329 | 173500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240329 | 173400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240329 | 173300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240329 | 173200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240329 | 173100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240329 | 173000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240329 | 172900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240329 | 172800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240329 | 172700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240329 | 172600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240329 | 172500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240329 | 172400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240329 | 172300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240329 | 172200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240329 | 172100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240329 | 172000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240329 | 171900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240329 | 171800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240329 | 171700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240329 | 171600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240329 | 171500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240329 | 171400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240329 | 171300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240329 | 171200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240329 | 171100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240329 | 171000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240329 | 170900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240329 | 170800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 93 | 20240329 | 170700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240329 | 170600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240329 | 170500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240329 | 170400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240329 | 170300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240329 | 170200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240329 | 170100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240329 | 170000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240329 | 165900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240329 | 165800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240329 | 165700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240329 | 165600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240329 | 165500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240329 | 165400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240329 | 165300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240329 | 165200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240329 | 165100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240329 | 165000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240329 | 164900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240329 | 164800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240329 | 164700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240329 | 164600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240329 | 164500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240329 | 164400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240329 | 164300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240329 | 164200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240329 | 164100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240329 | 164000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240329 | 163900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240329 | 163800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 123 | 20240329 | 163700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240329 | 163600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240329 | 163500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240329 | 163400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240329 | 163300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240329 | 163200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240329 | 163100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240329 | 163000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240329 | 162900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240329 | 162800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240329 | 162700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240329 | 162600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240329 | 162500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240329 | 162400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240329 | 162300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240329 | 162200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240329 | 162100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240329 | 162000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240329 | 161900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240329 | 161800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240329 | 161700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240329 | 161600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240329 | 161500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240329 | 161400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240329 | 161300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240329 | 161200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240329 | 161100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240329 | 161000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240329 | 160900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240329 | 160800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 153 | 20240329 | 160700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240329 | 160600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240329 | 160500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240329 | 160400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240329 | 160300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240329 | 160200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240329 | 160100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240329 | 160000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240329 | 155900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240329 | 155800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240329 | 155700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240329 | 155600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240329 | 155500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240329 | 155400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240329 | 155300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240329 | 155200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240329 | 155100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240329 | 155000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240329 | 154900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240329 | 154800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240329 | 154700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240329 | 154600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240329 | 154500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240329 | 154400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240329 | 154300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240329 | 154200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240329 | 154100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240329 | 154000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240329 | 153900 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240329 | 153800 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 183 | 20240329 | 153700 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240329 | 153600 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240329 | 153500 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240329 | 153400 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240329 | 153300 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240329 | 153200 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240329 | 153100 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240329 | 153000 | 9478342300 | 21700 | 21700 | 21700 | 21700 | 36073 |
| 191 | 20240329 | 152900 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240329 | 152800 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240329 | 152700 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240329 | 152600 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240329 | 152500 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240329 | 152400 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240329 | 152300 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240329 | 152200 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240329 | 152100 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240329 | 152000 | 8695558200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240329 | 151900 | 8695558200 | 21700 | 21750 | 21750 | 21700 | 1786 |
| 202 | 20240329 | 151800 | 8656755450 | 21750 | 21700 | 21750 | 21700 | 3578 |
| 203 | 20240329 | 151700 | 8579064250 | 21700 | 21700 | 21750 | 21700 | 1043 |
| 204 | 20240329 | 151600 | 8556407450 | 21750 | 21750 | 21750 | 21700 | 570 |
| 205 | 20240329 | 151500 | 8544017350 | 21750 | 21700 | 21750 | 21700 | 942 |
| 206 | 20240329 | 151400 | 8523564650 | 21700 | 21700 | 21750 | 21700 | 1756 |
| 207 | 20240329 | 151300 | 8485396900 | 21700 | 21750 | 21750 | 21700 | 2451 |
| 208 | 20240329 | 151200 | 8432107000 | 21700 | 21750 | 21750 | 21700 | 992 |
| 209 | 20240329 | 151100 | 8410545650 | 21700 | 21700 | 21750 | 21700 | 1835 |
| 210 | 20240329 | 151000 | 8370649050 | 21750 | 21700 | 21750 | 21700 | 1757 |
| 211 | 20240329 | 150900 | 8332487900 | 21750 | 21750 | 21750 | 21700 | 2222 |
| 212 | 20240329 | 150800 | 8284196400 | 21750 | 21700 | 21750 | 21700 | 710 |
| 213 | 20240329 | 150700 | 8268763000 | 21750 | 21750 | 21750 | 21700 | 667 |
| 214 | 20240329 | 150600 | 8254255850 | 21750 | 21750 | 21750 | 21700 | 1823 |
| 215 | 20240329 | 150500 | 8214607200 | 21750 | 21750 | 21750 | 21700 | 1442 |
| 216 | 20240329 | 150400 | 8183245200 | 21750 | 21700 | 21750 | 21700 | 1160 |
| 217 | 20240329 | 150300 | 8158032050 | 21750 | 21700 | 21750 | 21700 | 891 |
| 218 | 20240329 | 150200 | 8138675300 | 21750 | 21700 | 21750 | 21700 | 880 |
| 219 | 20240329 | 150100 | 8119551550 | 21750 | 21700 | 21750 | 21700 | 1592 |
| 220 | 20240329 | 150000 | 8084965350 | 21750 | 21700 | 21750 | 21700 | 631 |
| 221 | 20240329 | 145900 | 8071244000 | 21700 | 21750 | 21750 | 21700 | 302 |
| 222 | 20240329 | 145800 | 8064675700 | 21750 | 21700 | 21750 | 21700 | 2890 |
| 223 | 20240329 | 145700 | 8001829450 | 21700 | 21750 | 21750 | 21700 | 748 |
| 224 | 20240329 | 145600 | 7985573150 | 21700 | 21750 | 21750 | 21700 | 1143 |
| 225 | 20240329 | 145500 | 7960717300 | 21700 | 21700 | 21750 | 21700 | 417 |
| 226 | 20240329 | 145400 | 7951656900 | 21750 | 21700 | 21750 | 21700 | 1827 |
| 227 | 20240329 | 145300 | 7911982800 | 21750 | 21700 | 21750 | 21700 | 779 |
| 228 | 20240329 | 145200 | 7895058700 | 21750 | 21700 | 21750 | 21700 | 575 |
| 229 | 20240329 | 145100 | 7882554200 | 21750 | 21750 | 21750 | 21700 | 721 |
| 230 | 20240329 | 145000 | 7866881000 | 21750 | 21700 | 21750 | 21700 | 643 |
| 231 | 20240329 | 144900 | 7852912450 | 21700 | 21700 | 21750 | 21700 | 1964 |
| 232 | 20240329 | 144800 | 7810274350 | 21700 | 21750 | 21750 | 21700 | 1314 |
| 233 | 20240329 | 144700 | 7781753900 | 21750 | 21700 | 21750 | 21700 | 1874 |
| 234 | 20240329 | 144600 | 7741074100 | 21700 | 21750 | 21800 | 21700 | 1728 |
| 235 | 20240329 | 144500 | 7703529800 | 21750 | 21700 | 21750 | 21700 | 879 |
| 236 | 20240329 | 144400 | 7684436150 | 21700 | 21800 | 21800 | 21700 | 1029 |
| 237 | 20240329 | 144300 | 7662058700 | 21750 | 21750 | 21800 | 21700 | 571 |
| 238 | 20240329 | 144200 | 7649639450 | 21750 | 21750 | 21750 | 21700 | 562 |
| 239 | 20240329 | 144100 | 7637416200 | 21750 | 21750 | 21800 | 21700 | 375 |
| 240 | 20240329 | 144000 | 7629259050 | 21750 | 21750 | 21750 | 21700 | 655 |
| 241 | 20240329 | 143900 | 7615016650 | 21700 | 21700 | 21750 | 21700 | 1129 |
| 242 | 20240329 | 143800 | 7590461100 | 21750 | 21800 | 21800 | 21700 | 4554 |
| 243 | 20240329 | 143700 | 7491411700 | 21800 | 21750 | 21800 | 21750 | 288 |
| 244 | 20240329 | 143600 | 7485145100 | 21750 | 21750 | 21800 | 21750 | 540 |
| 245 | 20240329 | 143500 | 7473399850 | 21750 | 21750 | 21800 | 21750 | 184 |
| 246 | 20240329 | 143400 | 7469392750 | 21750 | 21750 | 21800 | 21750 | 1161 |
| 247 | 20240329 | 143300 | 7444121850 | 21750 | 21800 | 21800 | 21750 | 388 |
| 248 | 20240329 | 143200 | 7435682550 | 21750 | 21750 | 21800 | 21750 | 740 |
| 249 | 20240329 | 143100 | 7419563300 | 21750 | 21750 | 21800 | 21750 | 524 |
| 250 | 20240329 | 143000 | 7408166050 | 21800 | 21800 | 21800 | 21750 | 122 |
| 251 | 20240329 | 142900 | 7405511650 | 21750 | 21750 | 21750 | 21750 | 266 |
| 252 | 20240329 | 142800 | 7399726150 | 21750 | 21750 | 21750 | 21700 | 362 |
| 253 | 20240329 | 142700 | 7391857800 | 21750 | 21750 | 21750 | 21700 | 1466 |
| 254 | 20240329 | 142600 | 7359973700 | 21750 | 21700 | 21750 | 21700 | 6809 |
| 255 | 20240329 | 142500 | 7211881800 | 21750 | 21700 | 21750 | 21700 | 404 |
| 256 | 20240329 | 142400 | 7203098800 | 21700 | 21750 | 21750 | 21700 | 1177 |
| 257 | 20240329 | 142300 | 7177552000 | 21750 | 21700 | 21750 | 21700 | 595 |
| 258 | 20240329 | 142200 | 7164622150 | 21700 | 21750 | 21750 | 21700 | 395 |
| 259 | 20240329 | 142100 | 7156039950 | 21750 | 21750 | 21750 | 21700 | 748 |
| 260 | 20240329 | 142000 | 7139782900 | 21700 | 21700 | 21750 | 21700 | 1144 |
| 261 | 20240329 | 141900 | 7114927100 | 21700 | 21750 | 21750 | 21700 | 294 |
| 262 | 20240329 | 141800 | 7108544800 | 21750 | 21750 | 21750 | 21700 | 885 |
| 263 | 20240329 | 141700 | 7089297650 | 21750 | 21700 | 21750 | 21700 | 187 |
| 264 | 20240329 | 141600 | 7085239650 | 21700 | 21700 | 21750 | 21700 | 260 |
| 265 | 20240329 | 141500 | 7079590250 | 21700 | 21700 | 21750 | 21700 | 245 |
| 266 | 20240329 | 141400 | 7074264300 | 21750 | 21750 | 21750 | 21700 | 309 |
| 267 | 20240329 | 141300 | 7067545950 | 21750 | 21750 | 21750 | 21700 | 876 |
| 268 | 20240329 | 141200 | 7048500900 | 21750 | 21750 | 21750 | 21700 | 509 |
| 269 | 20240329 | 141100 | 7037432300 | 21750 | 21750 | 21750 | 21700 | 493 |
| 270 | 20240329 | 141000 | 7026716300 | 21750 | 21700 | 21750 | 21700 | 609 |
| 271 | 20240329 | 140900 | 7013491850 | 21750 | 21750 | 21750 | 21700 | 614 |
| 272 | 20240329 | 140800 | 7000156500 | 21750 | 21750 | 21750 | 21700 | 1855 |
| 273 | 20240329 | 140700 | 6959810600 | 21750 | 21750 | 21750 | 21700 | 405 |
| 274 | 20240329 | 140600 | 6951004700 | 21750 | 21700 | 21750 | 21700 | 404 |
| 275 | 20240329 | 140500 | 6942225800 | 21750 | 21700 | 21750 | 21700 | 488 |
| 276 | 20240329 | 140400 | 6931620200 | 21750 | 21750 | 21750 | 21700 | 1011 |
| 277 | 20240329 | 140300 | 6909646350 | 21750 | 21700 | 21750 | 21700 | 77 |
| 278 | 20240329 | 140200 | 6907972750 | 21700 | 21700 | 21750 | 21700 | 564 |
| 279 | 20240329 | 140100 | 6895719550 | 21750 | 21750 | 21750 | 21700 | 680 |
| 280 | 20240329 | 140000 | 6880930800 | 21750 | 21700 | 21750 | 21700 | 427 |
| 281 | 20240329 | 135900 | 6871647650 | 21700 | 21750 | 21750 | 21700 | 640 |
| 282 | 20240329 | 135800 | 6857730950 | 21700 | 21750 | 21750 | 21700 | 275 |
| 283 | 20240329 | 135700 | 6851754400 | 21700 | 21750 | 21750 | 21700 | 5344 |
| 284 | 20240329 | 135600 | 6735779650 | 21700 | 21750 | 21750 | 21700 | 5276 |
| 285 | 20240329 | 135500 | 6621033650 | 21750 | 21750 | 21750 | 21700 | 1320 |
| 286 | 20240329 | 135400 | 6592337550 | 21700 | 21750 | 21750 | 21700 | 629 |
| 287 | 20240329 | 135300 | 6578670450 | 21750 | 21750 | 21750 | 21700 | 646 |
| 288 | 20240329 | 135200 | 6564637450 | 21700 | 21700 | 21750 | 21700 | 648 |
| 289 | 20240329 | 135100 | 6550547800 | 21750 | 21750 | 21750 | 21700 | 364 |
| 290 | 20240329 | 135000 | 6542633900 | 21700 | 21750 | 21750 | 21700 | 19146 |
| 291 | 20240329 | 134900 | 6126243500 | 21750 | 21750 | 21800 | 21750 | 441 |
| 292 | 20240329 | 134800 | 6116634750 | 21800 | 21750 | 21800 | 21750 | 415 |
| 293 | 20240329 | 134700 | 6107599150 | 21750 | 21750 | 21800 | 21750 | 516 |
| 294 | 20240329 | 134600 | 6096367300 | 21750 | 21750 | 21800 | 21750 | 260 |
| 295 | 20240329 | 134500 | 6090710550 | 21750 | 21750 | 21800 | 21750 | 863 |
| 296 | 20240329 | 134400 | 6071940250 | 21750 | 21750 | 21800 | 21750 | 835 |
| 297 | 20240329 | 134300 | 6053772900 | 21750 | 21750 | 21800 | 21750 | 494 |
| 298 | 20240329 | 134200 | 6043016950 | 21750 | 21750 | 21800 | 21750 | 334 |
| 299 | 20240329 | 134100 | 6035746200 | 21800 | 21750 | 21800 | 21750 | 414 |
| 300 | 20240329 | 134000 | 6026728600 | 21750 | 21750 | 21800 | 21750 | 535 |
| 301 | 20240329 | 133900 | 6015085050 | 21750 | 21750 | 21800 | 21750 | 999 |
| 302 | 20240329 | 133800 | 5993347900 | 21800 | 21750 | 21800 | 21750 | 257 |
| 303 | 20240329 | 133700 | 5987750100 | 21800 | 21750 | 21800 | 21750 | 290 |
| 304 | 20240329 | 133600 | 5981432050 | 21800 | 21750 | 21800 | 21750 | 249 |
| 305 | 20240329 | 133500 | 5976008850 | 21750 | 21800 | 21800 | 21750 | 596 |
| 306 | 20240329 | 133400 | 5963038700 | 21750 | 21750 | 21750 | 21750 | 1104 |
| 307 | 20240329 | 133300 | 5939026700 | 21750 | 21800 | 21800 | 21750 | 773 |
| 308 | 20240329 | 133200 | 5922206950 | 21800 | 21750 | 21800 | 21750 | 607 |
| 309 | 20240329 | 133100 | 5908980850 | 21800 | 21750 | 21800 | 21750 | 328 |
| 310 | 20240329 | 133000 | 5901836600 | 21800 | 21750 | 21800 | 21750 | 303 |
| 311 | 20240329 | 132900 | 5895235100 | 21750 | 21750 | 21800 | 21750 | 203 |
| 312 | 20240329 | 132800 | 5890815350 | 21750 | 21750 | 21800 | 21750 | 249 |
| 313 | 20240329 | 132700 | 5885399100 | 21750 | 21750 | 21800 | 21750 | 244 |
| 314 | 20240329 | 132600 | 5880089800 | 21750 | 21800 | 21800 | 21750 | 1232 |
| 315 | 20240329 | 132500 | 5853276050 | 21800 | 21800 | 21800 | 21750 | 302 |
| 316 | 20240329 | 132400 | 5846696200 | 21750 | 21800 | 21800 | 21750 | 531 |
| 317 | 20240329 | 132300 | 5835129300 | 21800 | 21750 | 21800 | 21750 | 256 |
| 318 | 20240329 | 132200 | 5829552500 | 21750 | 21800 | 21800 | 21750 | 689 |
| 319 | 20240329 | 132100 | 5814558350 | 21750 | 21750 | 21800 | 21750 | 304 |
| 320 | 20240329 | 132000 | 5807937350 | 21750 | 21800 | 21800 | 21750 | 826 |
| 321 | 20240329 | 131900 | 5789953150 | 21800 | 21750 | 21800 | 21750 | 1462 |
| 322 | 20240329 | 131800 | 5758143000 | 21750 | 21750 | 21800 | 21750 | 547 |
| 323 | 20240329 | 131700 | 5746231400 | 21750 | 21750 | 21800 | 21750 | 269 |
| 324 | 20240329 | 131600 | 5740374300 | 21750 | 21750 | 21800 | 21750 | 416 |
| 325 | 20240329 | 131500 | 5731311050 | 21750 | 21750 | 21800 | 21750 | 201 |
| 326 | 20240329 | 131400 | 5726933050 | 21750 | 21800 | 21800 | 21750 | 541 |
| 327 | 20240329 | 131300 | 5715154450 | 21750 | 21800 | 21800 | 21750 | 200 |
| 328 | 20240329 | 131200 | 5710797700 | 21750 | 21750 | 21800 | 21750 | 152 |
| 329 | 20240329 | 131100 | 5707488200 | 21800 | 21750 | 21800 | 21750 | 271 |
| 330 | 20240329 | 131000 | 5701584550 | 21750 | 21800 | 21800 | 21750 | 254 |
| 331 | 20240329 | 130900 | 5696050300 | 21750 | 21750 | 21800 | 21750 | 349 |
| 332 | 20240329 | 130800 | 5688451200 | 21750 | 21750 | 21800 | 21750 | 427 |
| 333 | 20240329 | 130700 | 5679147200 | 21750 | 21750 | 21800 | 21750 | 612 |
| 334 | 20240329 | 130600 | 5665811900 | 21750 | 21750 | 21800 | 21750 | 203 |
| 335 | 20240329 | 130500 | 5661389150 | 21750 | 21750 | 21800 | 21750 | 548 |
| 336 | 20240329 | 130400 | 5649463800 | 21750 | 21750 | 21800 | 21750 | 442 |
| 337 | 20240329 | 130300 | 5639839500 | 21750 | 21750 | 21800 | 21750 | 176 |
| 338 | 20240329 | 130200 | 5636005250 | 21750 | 21750 | 21800 | 21750 | 316 |
| 339 | 20240329 | 130100 | 5629124000 | 21800 | 21750 | 21800 | 21750 | 583 |
| 340 | 20240329 | 130000 | 5616434600 | 21750 | 21750 | 21800 | 21750 | 167 |
| 341 | 20240329 | 125900 | 5612798950 | 21800 | 21800 | 21800 | 21750 | 849 |
| 342 | 20240329 | 125800 | 5594319550 | 21750 | 21800 | 21800 | 21750 | 207 |
| 343 | 20240329 | 125700 | 5589811000 | 21800 | 21750 | 21800 | 21750 | 956 |
| 344 | 20240329 | 125600 | 5569002300 | 21750 | 21750 | 21800 | 21750 | 68 |
| 345 | 20240329 | 125500 | 5567523200 | 21750 | 21750 | 21800 | 21750 | 814 |
| 346 | 20240329 | 125400 | 5549817800 | 21750 | 21800 | 21800 | 21750 | 338 |
| 347 | 20240329 | 125300 | 5542461950 | 21800 | 21750 | 21800 | 21750 | 781 |
| 348 | 20240329 | 125200 | 5525466050 | 21750 | 21800 | 21800 | 21750 | 244 |
| 349 | 20240329 | 125100 | 5520154600 | 21750 | 21800 | 21800 | 21750 | 832 |
| 350 | 20240329 | 125000 | 5502032650 | 21800 | 21750 | 21800 | 21750 | 465 |
| 351 | 20240329 | 124900 | 5491902800 | 21750 | 21750 | 21800 | 21750 | 568 |
| 352 | 20240329 | 124800 | 5479534100 | 21750 | 21750 | 21800 | 21750 | 477 |
| 353 | 20240329 | 124700 | 5469143950 | 21750 | 21750 | 21800 | 21750 | 305 |
| 354 | 20240329 | 124600 | 5462504650 | 21750 | 21750 | 21800 | 21750 | 398 |
| 355 | 20240329 | 124500 | 5453840350 | 21750 | 21750 | 21800 | 21750 | 521 |
| 356 | 20240329 | 124400 | 5442503850 | 21750 | 21750 | 21800 | 21750 | 299 |
| 357 | 20240329 | 124300 | 5435992100 | 21750 | 21750 | 21800 | 21750 | 418 |
| 358 | 20240329 | 124200 | 5426888300 | 21800 | 21750 | 21800 | 21750 | 1322 |
| 359 | 20240329 | 124100 | 5398132450 | 21750 | 21750 | 21800 | 21750 | 158 |
| 360 | 20240329 | 124000 | 5394695400 | 21750 | 21750 | 21750 | 21750 | 541 |
| 361 | 20240329 | 123900 | 5382928650 | 21750 | 21750 | 21800 | 21750 | 181 |
| 362 | 20240329 | 123800 | 5378991850 | 21750 | 21750 | 21800 | 21750 | 277 |
| 363 | 20240329 | 123700 | 5372966850 | 21750 | 21750 | 21800 | 21750 | 1720 |
| 364 | 20240329 | 123600 | 5335531700 | 21750 | 21750 | 21800 | 21750 | 2643 |
| 365 | 20240329 | 123500 | 5278040700 | 21750 | 21750 | 21800 | 21750 | 605 |
| 366 | 20240329 | 123400 | 5264861350 | 21800 | 21750 | 21800 | 21750 | 371 |
| 367 | 20240329 | 123300 | 5256778550 | 21750 | 21750 | 21800 | 21750 | 220 |
| 368 | 20240329 | 123200 | 5251986700 | 21800 | 21800 | 21800 | 21750 | 290 |
| 369 | 20240329 | 123100 | 5245671350 | 21750 | 21750 | 21800 | 21750 | 235 |
| 370 | 20240329 | 123000 | 5240554050 | 21750 | 21750 | 21800 | 21750 | 237 |
| 371 | 20240329 | 122900 | 5235391850 | 21750 | 21800 | 21800 | 21750 | 452 |
| 372 | 20240329 | 122800 | 5225542450 | 21750 | 21800 | 21800 | 21750 | 3738 |
| 373 | 20240329 | 122700 | 5144216900 | 21750 | 21800 | 21800 | 21750 | 361 |
| 374 | 20240329 | 122600 | 5136354350 | 21800 | 21800 | 21800 | 21750 | 273 |
| 375 | 20240329 | 122500 | 5130409000 | 21750 | 21800 | 21800 | 21750 | 553 |
| 376 | 20240329 | 122400 | 5118369600 | 21750 | 21750 | 21800 | 21750 | 316 |
| 377 | 20240329 | 122300 | 5111488550 | 21800 | 21750 | 21800 | 21750 | 340 |
| 378 | 20240329 | 122200 | 5104083250 | 21750 | 21800 | 21800 | 21750 | 245 |
| 379 | 20240329 | 122100 | 5098747950 | 21800 | 21800 | 21800 | 21750 | 351 |
| 380 | 20240329 | 122000 | 5091104750 | 21750 | 21750 | 21800 | 21750 | 453 |
| 381 | 20240329 | 121900 | 5081236650 | 21750 | 21750 | 21800 | 21750 | 288 |
| 382 | 20240329 | 121800 | 5074965550 | 21800 | 21800 | 21800 | 21750 | 317 |
| 383 | 20240329 | 121700 | 5068063600 | 21800 | 21750 | 21800 | 21750 | 288 |
| 384 | 20240329 | 121600 | 5061791550 | 21750 | 21750 | 21800 | 21750 | 208 |
| 385 | 20240329 | 121500 | 5057263800 | 21800 | 21800 | 21800 | 21750 | 1207 |
| 386 | 20240329 | 121400 | 5030958100 | 21750 | 21750 | 21800 | 21750 | 282 |
| 387 | 20240329 | 121300 | 5024818150 | 21750 | 21750 | 21800 | 21750 | 331 |
| 388 | 20240329 | 121200 | 5017607050 | 21750 | 21800 | 21800 | 21750 | 624 |
| 389 | 20240329 | 121100 | 5004013700 | 21800 | 21750 | 21800 | 21750 | 221 |
| 390 | 20240329 | 121000 | 4999200150 | 21750 | 21750 | 21800 | 21750 | 225 |
| 391 | 20240329 | 120900 | 4994299800 | 21750 | 21750 | 21800 | 21750 | 539 |
| 392 | 20240329 | 120800 | 4982553000 | 21800 | 21750 | 21800 | 21750 | 1526 |
| 393 | 20240329 | 120700 | 4949301500 | 21800 | 21750 | 21800 | 21750 | 368 |
| 394 | 20240329 | 120600 | 4941285650 | 21800 | 21750 | 21800 | 21750 | 318 |
| 395 | 20240329 | 120500 | 4934361550 | 21800 | 21750 | 21800 | 21750 | 451 |
| 396 | 20240329 | 120400 | 4924539150 | 21750 | 21750 | 21800 | 21750 | 1162 |
| 397 | 20240329 | 120300 | 4899255400 | 21750 | 21750 | 21800 | 21750 | 1302 |
| 398 | 20240329 | 120200 | 4870878350 | 21750 | 21750 | 21800 | 21750 | 428 |
| 399 | 20240329 | 120100 | 4861555100 | 21750 | 21750 | 21800 | 21750 | 285 |
| 400 | 20240329 | 120000 | 4855355750 | 21750 | 21800 | 21800 | 21750 | 1101 |
| 401 | 20240329 | 115900 | 4831358300 | 21750 | 21800 | 21800 | 21750 | 320 |
| 402 | 20240329 | 115800 | 4824394550 | 21750 | 21750 | 21800 | 21750 | 267 |
| 403 | 20240329 | 115700 | 4818579750 | 21800 | 21750 | 21800 | 21750 | 362 |
| 404 | 20240329 | 115600 | 4810694500 | 21750 | 21800 | 21800 | 21750 | 1001 |
| 405 | 20240329 | 115500 | 4788879800 | 21800 | 21750 | 21800 | 21750 | 310 |
| 406 | 20240329 | 115400 | 4782126000 | 21750 | 21750 | 21800 | 21750 | 2336 |
| 407 | 20240329 | 115300 | 4731267300 | 21800 | 21800 | 21800 | 21750 | 281 |
| 408 | 20240329 | 115200 | 4725146250 | 21750 | 21750 | 21800 | 21750 | 273 |
| 409 | 20240329 | 115100 | 4719199550 | 21800 | 21750 | 21800 | 21750 | 460 |
| 410 | 20240329 | 115000 | 4709177000 | 21800 | 21750 | 21800 | 21750 | 230 |
| 411 | 20240329 | 114900 | 4704166200 | 21800 | 21800 | 21800 | 21750 | 208 |
| 412 | 20240329 | 114800 | 4699635400 | 21800 | 21750 | 21800 | 21750 | 1093 |
| 413 | 20240329 | 114700 | 4675852200 | 21750 | 21750 | 21800 | 21750 | 349 |
| 414 | 20240329 | 114600 | 4668248900 | 21750 | 21800 | 21800 | 21750 | 1063 |
| 415 | 20240329 | 114500 | 4645081900 | 21800 | 21750 | 21800 | 21750 | 1723 |
| 416 | 20240329 | 114400 | 4607523550 | 21750 | 21800 | 21800 | 21750 | 83 |
| 417 | 20240329 | 114300 | 4605715900 | 21750 | 21750 | 21800 | 21750 | 257 |
| 418 | 20240329 | 114200 | 4600125150 | 21800 | 21750 | 21800 | 21750 | 1472 |
| 419 | 20240329 | 114100 | 4568087250 | 21750 | 21750 | 21800 | 21750 | 260 |
| 420 | 20240329 | 114000 | 4562432000 | 21750 | 21750 | 21800 | 21750 | 234 |
| 421 | 20240329 | 113900 | 4557338550 | 21750 | 21800 | 21800 | 21750 | 164 |
| 422 | 20240329 | 113800 | 4553767300 | 21750 | 21750 | 21800 | 21750 | 272 |
| 423 | 20240329 | 113700 | 4547850800 | 21750 | 21800 | 21800 | 21750 | 101 |
| 424 | 20240329 | 113600 | 4545653000 | 21750 | 21800 | 21800 | 21750 | 108 |
| 425 | 20240329 | 113500 | 4543302950 | 21800 | 21750 | 21800 | 21750 | 296 |
| 426 | 20240329 | 113400 | 4536854750 | 21800 | 21800 | 21800 | 21750 | 503 |
| 427 | 20240329 | 113300 | 4525891600 | 21750 | 21750 | 21800 | 21750 | 768 |
| 428 | 20240329 | 113200 | 4509162200 | 21750 | 21750 | 21800 | 21750 | 678 |
| 429 | 20240329 | 113100 | 4494390450 | 21800 | 21750 | 21800 | 21750 | 226 |
| 430 | 20240329 | 113000 | 4489467050 | 21800 | 21750 | 21800 | 21750 | 376 |
| 431 | 20240329 | 112900 | 4481273600 | 21750 | 21750 | 21800 | 21750 | 284 |
| 432 | 20240329 | 112800 | 4475087800 | 21800 | 21750 | 21800 | 21750 | 575 |
| 433 | 20240329 | 112700 | 4462562050 | 21750 | 21750 | 21800 | 21750 | 241 |
| 434 | 20240329 | 112600 | 4457311750 | 21800 | 21750 | 21800 | 21750 | 966 |
| 435 | 20240329 | 112500 | 4436277050 | 21750 | 21750 | 21800 | 21750 | 481 |
| 436 | 20240329 | 112400 | 4425795900 | 21750 | 21750 | 21800 | 21750 | 697 |
| 437 | 20240329 | 112300 | 4410605400 | 21750 | 21750 | 21800 | 21750 | 791 |
| 438 | 20240329 | 112200 | 4393390050 | 21800 | 21750 | 21800 | 21750 | 390 |
| 439 | 20240329 | 112100 | 4384892300 | 21750 | 21800 | 21800 | 21750 | 419 |
| 440 | 20240329 | 112000 | 4375761600 | 21800 | 21750 | 21800 | 21750 | 1364 |
| 441 | 20240329 | 111900 | 4346028800 | 21750 | 21800 | 21800 | 21750 | 1705 |
| 442 | 20240329 | 111800 | 4308917600 | 21750 | 21750 | 21850 | 21750 | 10188 |
| 443 | 20240329 | 111700 | 4086821550 | 21750 | 21800 | 21800 | 21750 | 301 |
| 444 | 20240329 | 111600 | 4080266500 | 21750 | 21800 | 21800 | 21750 | 383 |
| 445 | 20240329 | 111500 | 4071923400 | 21750 | 21750 | 21800 | 21750 | 197 |
| 446 | 20240329 | 111400 | 4067633900 | 21800 | 21800 | 21800 | 21750 | 525 |
| 447 | 20240329 | 111300 | 4056196350 | 21800 | 21800 | 21850 | 21750 | 9156 |
| 448 | 20240329 | 111200 | 3856596950 | 21850 | 21800 | 21850 | 21800 | 1114 |
| 449 | 20240329 | 111100 | 3832311350 | 21800 | 21800 | 21850 | 21800 | 230 |
| 450 | 20240329 | 111000 | 3827297300 | 21800 | 21850 | 21850 | 21800 | 1025 |
| 451 | 20240329 | 110900 | 3804948600 | 21800 | 21850 | 21850 | 21800 | 309 |
| 452 | 20240329 | 110800 | 3798201650 | 21800 | 21850 | 21850 | 21800 | 374 |
| 453 | 20240329 | 110700 | 3790035950 | 21850 | 21800 | 21850 | 21800 | 215 |
| 454 | 20240329 | 110600 | 3785340500 | 21850 | 21850 | 21850 | 21800 | 417 |
| 455 | 20240329 | 110500 | 3776238600 | 21800 | 21850 | 21850 | 21800 | 1356 |
| 456 | 20240329 | 110400 | 3746663600 | 21850 | 21800 | 21850 | 21800 | 216 |
| 457 | 20240329 | 110300 | 3741944600 | 21800 | 21850 | 21850 | 21800 | 348 |
| 458 | 20240329 | 110200 | 3734342500 | 21800 | 21850 | 21850 | 21800 | 424 |
| 459 | 20240329 | 110100 | 3725091250 | 21850 | 21850 | 21850 | 21800 | 431 |
| 460 | 20240329 | 110000 | 3715674450 | 21800 | 21800 | 21850 | 21800 | 856 |
| 461 | 20240329 | 105900 | 3697003300 | 21850 | 21800 | 21850 | 21800 | 341 |
| 462 | 20240329 | 105800 | 3689562750 | 21850 | 21850 | 21850 | 21800 | 248 |
| 463 | 20240329 | 105700 | 3684144300 | 21850 | 21850 | 21850 | 21800 | 295 |
| 464 | 20240329 | 105600 | 3677699550 | 21800 | 21850 | 21850 | 21800 | 768 |
| 465 | 20240329 | 105500 | 3660938500 | 21850 | 21800 | 21850 | 21800 | 1223 |
| 466 | 20240329 | 105400 | 3634243000 | 21800 | 21850 | 21850 | 21800 | 575 |
| 467 | 20240329 | 105300 | 3621684550 | 21850 | 21800 | 21850 | 21800 | 1050 |
| 468 | 20240329 | 105200 | 3598752300 | 21850 | 21850 | 21850 | 21800 | 384 |
| 469 | 20240329 | 105100 | 3590363500 | 21850 | 21800 | 21850 | 21800 | 316 |
| 470 | 20240329 | 105000 | 3583461050 | 21800 | 21800 | 21850 | 21800 | 434 |
| 471 | 20240329 | 104900 | 3573987800 | 21850 | 21850 | 21850 | 21800 | 354 |
| 472 | 20240329 | 104800 | 3566257650 | 21850 | 21850 | 21850 | 21800 | 450 |
| 473 | 20240329 | 104700 | 3556430000 | 21850 | 21800 | 21850 | 21800 | 371 |
| 474 | 20240329 | 104600 | 3548337050 | 21800 | 21850 | 21850 | 21800 | 45 |
| 475 | 20240329 | 104500 | 3547354750 | 21850 | 21850 | 21850 | 21850 | 316 |
| 476 | 20240329 | 104400 | 3540450150 | 21850 | 21850 | 21850 | 21800 | 410 |
| 477 | 20240329 | 104300 | 3531505750 | 21850 | 21850 | 21850 | 21850 | 1633 |
| 478 | 20240329 | 104200 | 3495824700 | 21850 | 21800 | 21850 | 21750 | 8630 |
| 479 | 20240329 | 104100 | 3307578500 | 21800 | 21800 | 21800 | 21750 | 464 |
| 480 | 20240329 | 104000 | 3297470000 | 21750 | 21800 | 21800 | 21750 | 1017 |
| 481 | 20240329 | 103900 | 3275343650 | 21750 | 21800 | 21800 | 21750 | 166 |
| 482 | 20240329 | 103800 | 3271729550 | 21800 | 21800 | 21800 | 21750 | 2731 |
| 483 | 20240329 | 103700 | 3212203700 | 21800 | 21850 | 21850 | 21800 | 19428 |
| 484 | 20240329 | 103600 | 2788666600 | 21850 | 21850 | 21850 | 21800 | 531 |
| 485 | 20240329 | 103500 | 2777071650 | 21850 | 21850 | 21850 | 21800 | 570 |
| 486 | 20240329 | 103400 | 2764630000 | 21800 | 21850 | 21850 | 21800 | 793 |
| 487 | 20240329 | 103300 | 2747319950 | 21850 | 21800 | 21850 | 21800 | 522 |
| 488 | 20240329 | 103200 | 2735920400 | 21800 | 21850 | 21850 | 21800 | 286 |
| 489 | 20240329 | 103100 | 2729673050 | 21850 | 21800 | 21850 | 21800 | 3455 |
| 490 | 20240329 | 103000 | 2654334850 | 21850 | 21850 | 21850 | 21800 | 464 |
| 491 | 20240329 | 102900 | 2644198200 | 21850 | 21850 | 21850 | 21800 | 1025 |
| 492 | 20240329 | 102800 | 2621817050 | 21850 | 21850 | 21850 | 21800 | 597 |
| 493 | 20240329 | 102700 | 2608782500 | 21850 | 21850 | 21850 | 21800 | 244 |
| 494 | 20240329 | 102600 | 2603452350 | 21850 | 21850 | 21850 | 21800 | 976 |
| 495 | 20240329 | 102500 | 2582131850 | 21850 | 21850 | 21850 | 21800 | 387 |
| 496 | 20240329 | 102400 | 2573678400 | 21850 | 21850 | 21850 | 21800 | 1227 |
| 497 | 20240329 | 102300 | 2546904900 | 21800 | 21850 | 21850 | 21800 | 1213 |
| 498 | 20240329 | 102200 | 2520405800 | 21800 | 21850 | 21850 | 21800 | 321 |
| 499 | 20240329 | 102100 | 2513402850 | 21850 | 21850 | 21850 | 21800 | 260 |
| 500 | 20240329 | 102000 | 2507726550 | 21850 | 21850 | 21850 | 21800 | 825 |
| 501 | 20240329 | 101900 | 2489736550 | 21800 | 21850 | 21850 | 21800 | 1117 |
| 502 | 20240329 | 101800 | 2465333150 | 21800 | 21800 | 21850 | 21800 | 293 |
| 503 | 20240329 | 101700 | 2458939800 | 21850 | 21850 | 21850 | 21850 | 190 |
| 504 | 20240329 | 101600 | 2454788300 | 21800 | 21850 | 21850 | 21800 | 117 |
| 505 | 20240329 | 101500 | 2452236150 | 21800 | 21850 | 21850 | 21800 | 197 |
| 506 | 20240329 | 101400 | 2447938850 | 21850 | 21850 | 21850 | 21800 | 228 |
| 507 | 20240329 | 101300 | 2442959750 | 21800 | 21800 | 21850 | 21800 | 1020 |
| 508 | 20240329 | 101200 | 2420723200 | 21800 | 21850 | 21850 | 21800 | 343 |
| 509 | 20240329 | 101100 | 2413234400 | 21850 | 21850 | 21850 | 21800 | 284 |
| 510 | 20240329 | 101000 | 2407035000 | 21850 | 21800 | 21850 | 21800 | 3314 |
| 511 | 20240329 | 100900 | 2334664300 | 21850 | 21800 | 21850 | 21800 | 1982 |
| 512 | 20240329 | 100800 | 2291456200 | 21800 | 21800 | 21850 | 21800 | 906 |
| 513 | 20240329 | 100700 | 2271704700 | 21800 | 21850 | 21850 | 21800 | 1307 |
| 514 | 20240329 | 100600 | 2243205550 | 21800 | 21800 | 21850 | 21800 | 342 |
| 515 | 20240329 | 100500 | 2235745500 | 21850 | 21850 | 21850 | 21800 | 71 |
| 516 | 20240329 | 100400 | 2234194450 | 21850 | 21800 | 21850 | 21800 | 2172 |
| 517 | 20240329 | 100300 | 2186749200 | 21850 | 21850 | 21850 | 21800 | 2546 |
| 518 | 20240329 | 100200 | 2131242200 | 21800 | 21850 | 21850 | 21800 | 280 |
| 519 | 20240329 | 100100 | 2125132450 | 21800 | 21850 | 21850 | 21800 | 297 |
| 520 | 20240329 | 100000 | 2118655550 | 21850 | 21850 | 21850 | 21800 | 747 |
| 521 | 20240329 | 095900 | 2102352450 | 21800 | 21800 | 21850 | 21800 | 173 |
| 522 | 20240329 | 095800 | 2098579400 | 21850 | 21850 | 21850 | 21800 | 868 |
| 523 | 20240329 | 095700 | 2079634050 | 21800 | 21850 | 21850 | 21800 | 856 |
| 524 | 20240329 | 095600 | 2060930850 | 21800 | 21850 | 21850 | 21800 | 824 |
| 525 | 20240329 | 095500 | 2042935250 | 21800 | 21850 | 21850 | 21800 | 780 |
| 526 | 20240329 | 095400 | 2025909250 | 21850 | 21850 | 21850 | 21800 | 853 |
| 527 | 20240329 | 095300 | 2007281400 | 21850 | 21850 | 21850 | 21800 | 891 |
| 528 | 20240329 | 095200 | 1987831800 | 21850 | 21850 | 21850 | 21800 | 564 |
| 529 | 20240329 | 095100 | 1975530900 | 21850 | 21800 | 21850 | 21800 | 1493 |
| 530 | 20240329 | 095000 | 1942929350 | 21850 | 21850 | 21850 | 21850 | 721 |
| 531 | 20240329 | 094900 | 1927175500 | 21850 | 21850 | 21850 | 21800 | 564 |
| 532 | 20240329 | 094800 | 1914857750 | 21850 | 21850 | 21850 | 21800 | 1119 |
| 533 | 20240329 | 094700 | 1890446800 | 21800 | 21850 | 21850 | 21800 | 436 |
| 534 | 20240329 | 094600 | 1880920750 | 21850 | 21850 | 21850 | 21800 | 650 |
| 535 | 20240329 | 094500 | 1866723300 | 21850 | 21850 | 21850 | 21800 | 201 |
| 536 | 20240329 | 094400 | 1862331800 | 21850 | 21850 | 21900 | 21800 | 5768 |
| 537 | 20240329 | 094300 | 1736300050 | 21800 | 21850 | 21850 | 21800 | 341 |
| 538 | 20240329 | 094200 | 1728854650 | 21850 | 21800 | 21850 | 21800 | 1476 |
| 539 | 20240329 | 094100 | 1696675850 | 21800 | 21800 | 21800 | 21750 | 1740 |
| 540 | 20240329 | 094000 | 1658749800 | 21800 | 21750 | 21800 | 21750 | 1068 |
| 541 | 20240329 | 093900 | 1635486650 | 21800 | 21800 | 21800 | 21750 | 973 |
| 542 | 20240329 | 093800 | 1614275600 | 21800 | 21800 | 21800 | 21750 | 902 |
| 543 | 20240329 | 093700 | 1594615050 | 21800 | 21800 | 21800 | 21750 | 2595 |
| 544 | 20240329 | 093600 | 1538045950 | 21800 | 21800 | 21800 | 21750 | 407 |
| 545 | 20240329 | 093500 | 1529173650 | 21800 | 21750 | 21800 | 21750 | 561 |
| 546 | 20240329 | 093400 | 1516944300 | 21800 | 21800 | 21800 | 21700 | 5636 |
| 547 | 20240329 | 093300 | 1394538350 | 21750 | 21750 | 21800 | 21750 | 310 |
| 548 | 20240329 | 093200 | 1387790050 | 21800 | 21800 | 21800 | 21750 | 311 |
| 549 | 20240329 | 093100 | 1381011900 | 21800 | 21800 | 21800 | 21750 | 688 |
| 550 | 20240329 | 093000 | 1366044700 | 21800 | 21800 | 21800 | 21750 | 169 |
| 551 | 20240329 | 092900 | 1362366800 | 21800 | 21800 | 21800 | 21750 | 62 |
| 552 | 20240329 | 092800 | 1361016850 | 21750 | 21750 | 21750 | 21700 | 2296 |
| 553 | 20240329 | 092700 | 1311096700 | 21750 | 21750 | 21750 | 21700 | 661 |
| 554 | 20240329 | 092600 | 1296747700 | 21750 | 21750 | 21750 | 21700 | 756 |
| 555 | 20240329 | 092500 | 1280306200 | 21750 | 21750 | 21750 | 21700 | 355 |
| 556 | 20240329 | 092400 | 1272601650 | 21750 | 21750 | 21750 | 21700 | 864 |
| 557 | 20240329 | 092300 | 1253814700 | 21750 | 21750 | 21800 | 21700 | 732 |
| 558 | 20240329 | 092200 | 1237894500 | 21700 | 21800 | 21800 | 21700 | 5119 |
| 559 | 20240329 | 092100 | 1126553850 | 21800 | 21800 | 21800 | 21750 | 291 |
| 560 | 20240329 | 092000 | 1120213100 | 21800 | 21750 | 21800 | 21750 | 720 |
| 561 | 20240329 | 091900 | 1104522900 | 21800 | 21750 | 21800 | 21750 | 1692 |
| 562 | 20240329 | 091800 | 1067709200 | 21750 | 21750 | 21800 | 21750 | 1985 |
| 563 | 20240329 | 091700 | 1024530150 | 21800 | 21800 | 21800 | 21750 | 1365 |
| 564 | 20240329 | 091600 | 994835500 | 21800 | 21800 | 21800 | 21750 | 1174 |
| 565 | 20240329 | 091500 | 969264550 | 21800 | 21800 | 21800 | 21800 | 438 |
| 566 | 20240329 | 091400 | 959716150 | 21750 | 21750 | 21750 | 21750 | 416 |
| 567 | 20240329 | 091300 | 950668150 | 21800 | 21800 | 21800 | 21750 | 886 |
| 568 | 20240329 | 091200 | 931354100 | 21800 | 21750 | 21800 | 21700 | 1927 |
| 569 | 20240329 | 091100 | 889406750 | 21750 | 21700 | 21800 | 21700 | 7922 |
| 570 | 20240329 | 091000 | 717180850 | 21750 | 21750 | 21750 | 21700 | 477 |
| 571 | 20240329 | 090900 | 706828400 | 21700 | 21750 | 21750 | 21700 | 4478 |
| 572 | 20240329 | 090800 | 609601750 | 21750 | 21750 | 21750 | 21700 | 1261 |
| 573 | 20240329 | 090700 | 582204100 | 21750 | 21800 | 21800 | 21700 | 4781 |
| 574 | 20240329 | 090600 | 478231750 | 21750 | 21800 | 21800 | 21750 | 824 |
| 575 | 20240329 | 090500 | 460307000 | 21750 | 21800 | 21800 | 21750 | 2433 |
| 576 | 20240329 | 090400 | 407277000 | 21800 | 21800 | 21850 | 21800 | 5927 |
| 577 | 20240329 | 090300 | 277823950 | 21850 | 21800 | 21850 | 21800 | 378 |
| 578 | 20240329 | 090200 | 269571950 | 21800 | 21800 | 21850 | 21800 | 666 |
| 579 | 20240329 | 090100 | 255029500 | 21850 | 21800 | 21850 | 21800 | 1662 |
| 580 | 20240329 | 090000 | 218777050 | 21850 | 21750 | 21850 | 21750 | 10047 |