33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 191200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 3 | 20240319 | 191100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240319 | 191000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240319 | 190900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240319 | 190800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240319 | 190700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240319 | 190600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240319 | 190500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240319 | 190400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240319 | 190300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240319 | 190200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240319 | 190100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240319 | 190000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240319 | 185900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240319 | 185800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240319 | 185700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240319 | 185600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240319 | 185500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240319 | 185400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240319 | 185300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240319 | 185200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240319 | 185100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240319 | 185000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240319 | 184900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240319 | 184800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240319 | 184700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240319 | 184600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240319 | 184500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240319 | 184400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240319 | 184300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240319 | 184200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 33 | 20240319 | 184100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240319 | 184000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240319 | 183900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240319 | 183800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240319 | 183700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240319 | 183600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240319 | 183500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240319 | 183400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240319 | 183300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240319 | 183200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240319 | 183100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240319 | 183000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240319 | 182900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240319 | 182800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240319 | 182700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240319 | 182600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240319 | 182500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240319 | 182400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240319 | 182300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240319 | 182200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240319 | 182100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240319 | 182000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240319 | 181900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240319 | 181800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240319 | 181700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240319 | 181600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240319 | 181500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240319 | 181400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240319 | 181300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240319 | 181200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 63 | 20240319 | 181100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240319 | 181000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240319 | 180900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240319 | 180800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240319 | 180700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240319 | 180600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240319 | 180500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240319 | 180400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240319 | 180300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240319 | 180200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240319 | 180100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240319 | 180000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240319 | 175900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240319 | 175800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240319 | 175700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240319 | 175600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240319 | 175500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240319 | 175400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240319 | 175300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240319 | 175200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240319 | 175100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240319 | 175000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240319 | 174900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240319 | 174800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240319 | 174700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240319 | 174600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240319 | 174500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240319 | 174400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240319 | 174300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240319 | 174200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 93 | 20240319 | 174100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240319 | 174000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240319 | 173900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240319 | 173800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240319 | 173700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240319 | 173600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240319 | 173500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240319 | 173400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240319 | 173300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240319 | 173200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240319 | 173100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240319 | 173000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240319 | 172900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240319 | 172800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240319 | 172700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240319 | 172600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240319 | 172500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240319 | 172400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240319 | 172300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240319 | 172200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240319 | 172100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240319 | 172000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240319 | 171900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240319 | 171800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240319 | 171700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240319 | 171600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240319 | 171500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240319 | 171400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240319 | 171300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240319 | 171200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 123 | 20240319 | 171100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240319 | 171000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240319 | 170900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240319 | 170800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240319 | 170700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240319 | 170600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240319 | 170500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240319 | 170400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240319 | 170300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240319 | 170200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240319 | 170100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240319 | 170000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240319 | 165900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240319 | 165800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240319 | 165700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240319 | 165600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240319 | 165500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240319 | 165400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240319 | 165300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240319 | 165200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240319 | 165100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240319 | 165000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240319 | 164900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240319 | 164800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240319 | 164700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240319 | 164600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240319 | 164500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240319 | 164400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240319 | 164300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240319 | 164200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 153 | 20240319 | 164100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240319 | 164000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240319 | 163900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240319 | 163800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240319 | 163700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240319 | 163600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240319 | 163500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240319 | 163400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240319 | 163300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240319 | 163200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240319 | 163100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240319 | 163000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240319 | 162900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240319 | 162800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240319 | 162700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240319 | 162600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240319 | 162500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240319 | 162400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240319 | 162300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240319 | 162200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240319 | 162100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240319 | 162000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240319 | 161900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240319 | 161800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240319 | 161700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240319 | 161600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240319 | 161500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240319 | 161400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240319 | 161300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240319 | 161200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 183 | 20240319 | 161100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240319 | 161000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240319 | 160900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240319 | 160800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240319 | 160700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240319 | 160600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240319 | 160500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240319 | 160400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240319 | 160300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240319 | 160200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240319 | 160100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240319 | 160000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240319 | 155900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240319 | 155800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240319 | 155700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240319 | 155600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240319 | 155500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240319 | 155400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240319 | 155300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240319 | 155200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240319 | 155100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240319 | 155000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240319 | 154900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240319 | 154800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240319 | 154700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240319 | 154600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240319 | 154500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240319 | 154400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240319 | 154300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240319 | 154200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 213 | 20240319 | 154100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240319 | 154000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240319 | 153900 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240319 | 153800 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240319 | 153700 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240319 | 153600 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240319 | 153500 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240319 | 153400 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240319 | 153300 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240319 | 153200 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240319 | 153100 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240319 | 153000 | 10520315750 | 21900 | 21900 | 21900 | 21900 | 10848 |
| 225 | 20240319 | 152900 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240319 | 152800 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240319 | 152700 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240319 | 152600 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240319 | 152500 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240319 | 152400 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240319 | 152300 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240319 | 152200 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240319 | 152100 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240319 | 152000 | 10282744550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240319 | 151900 | 10282744550 | 21900 | 21900 | 21900 | 21850 | 2624 |
| 236 | 20240319 | 151800 | 10225352250 | 21900 | 21850 | 21900 | 21850 | 1733 |
| 237 | 20240319 | 151700 | 10187445700 | 21850 | 21850 | 21900 | 21850 | 1410 |
| 238 | 20240319 | 151600 | 10156568150 | 21850 | 21850 | 21900 | 21850 | 809 |
| 239 | 20240319 | 151500 | 10138851950 | 21850 | 21900 | 21900 | 21850 | 805 |
| 240 | 20240319 | 151400 | 10121262150 | 21900 | 21850 | 21900 | 21850 | 1688 |
| 241 | 20240319 | 151300 | 10084295550 | 21900 | 21900 | 21950 | 21850 | 4992 |
| 242 | 20240319 | 151200 | 9974973350 | 21900 | 21900 | 21950 | 21900 | 595 |
| 243 | 20240319 | 151100 | 9961930800 | 21900 | 21900 | 21950 | 21900 | 915 |
| 244 | 20240319 | 151000 | 9941892200 | 21900 | 21900 | 21950 | 21900 | 1496 |
| 245 | 20240319 | 150900 | 9909129250 | 21900 | 21950 | 21950 | 21900 | 257 |
| 246 | 20240319 | 150800 | 9903500750 | 21900 | 21950 | 21950 | 21900 | 440 |
| 247 | 20240319 | 150700 | 9893859450 | 21900 | 21900 | 21950 | 21900 | 480 |
| 248 | 20240319 | 150600 | 9883345950 | 21950 | 21950 | 22000 | 21950 | 1481 |
| 249 | 20240319 | 150500 | 9850837000 | 21950 | 21950 | 22000 | 21950 | 367 |
| 250 | 20240319 | 150400 | 9842781300 | 21950 | 22000 | 22000 | 21950 | 2654 |
| 251 | 20240319 | 150300 | 9784422750 | 21950 | 21950 | 21950 | 21900 | 4050 |
| 252 | 20240319 | 150200 | 9695526300 | 21950 | 22000 | 22000 | 21950 | 277 |
| 253 | 20240319 | 150100 | 9689438950 | 22000 | 22000 | 22050 | 21950 | 4987 |
| 254 | 20240319 | 150000 | 9579725100 | 22000 | 22000 | 22050 | 22000 | 2516 |
| 255 | 20240319 | 145900 | 9524370500 | 22050 | 22100 | 22100 | 22000 | 3117 |
| 256 | 20240319 | 145800 | 9455604100 | 22100 | 22050 | 22150 | 22000 | 9539 |
| 257 | 20240319 | 145700 | 9245053400 | 22000 | 21750 | 22050 | 21750 | 12378 |
| 258 | 20240319 | 145600 | 8973602400 | 21800 | 21800 | 21850 | 21750 | 6581 |
| 259 | 20240319 | 145500 | 8830147900 | 21850 | 21500 | 21850 | 21500 | 16727 |
| 260 | 20240319 | 145400 | 8466708200 | 21500 | 21600 | 21600 | 21500 | 1359 |
| 261 | 20240319 | 145300 | 8437387850 | 21500 | 21550 | 21550 | 21500 | 1117 |
| 262 | 20240319 | 145200 | 8413319400 | 21550 | 21550 | 21550 | 21500 | 1270 |
| 263 | 20240319 | 145100 | 8385991450 | 21550 | 21600 | 21600 | 21500 | 305 |
| 264 | 20240319 | 145000 | 8379419200 | 21500 | 21550 | 21550 | 21500 | 475 |
| 265 | 20240319 | 144900 | 8369184500 | 21500 | 21550 | 21550 | 21500 | 455 |
| 266 | 20240319 | 144800 | 8359394050 | 21500 | 21500 | 21550 | 21500 | 353 |
| 267 | 20240319 | 144700 | 8351787850 | 21550 | 21500 | 21550 | 21500 | 440 |
| 268 | 20240319 | 144600 | 8342320950 | 21500 | 21500 | 21550 | 21500 | 764 |
| 269 | 20240319 | 144500 | 8325862850 | 21500 | 21500 | 21550 | 21500 | 1076 |
| 270 | 20240319 | 144400 | 8302677150 | 21550 | 21500 | 21550 | 21500 | 98 |
| 271 | 20240319 | 144300 | 8300566550 | 21500 | 21550 | 21600 | 21500 | 257 |
| 272 | 20240319 | 144200 | 8295029150 | 21500 | 21550 | 21550 | 21500 | 177 |
| 273 | 20240319 | 144100 | 8291221600 | 21500 | 21550 | 21550 | 21500 | 2294 |
| 274 | 20240319 | 144000 | 8241897150 | 21550 | 21550 | 21600 | 21550 | 188 |
| 275 | 20240319 | 143900 | 8237845150 | 21550 | 21550 | 21600 | 21550 | 171 |
| 276 | 20240319 | 143800 | 8234159850 | 21550 | 21550 | 21550 | 21550 | 42 |
| 277 | 20240319 | 143700 | 8233254750 | 21550 | 21550 | 21550 | 21500 | 1274 |
| 278 | 20240319 | 143600 | 8205800750 | 21550 | 21550 | 21600 | 21550 | 244 |
| 279 | 20240319 | 143500 | 8200542000 | 21550 | 21550 | 21550 | 21550 | 84 |
| 280 | 20240319 | 143400 | 8198731800 | 21550 | 21550 | 21600 | 21500 | 308 |
| 281 | 20240319 | 143300 | 8192095100 | 21550 | 21500 | 21550 | 21500 | 1329 |
| 282 | 20240319 | 143200 | 8163460600 | 21500 | 21500 | 21550 | 21500 | 164 |
| 283 | 20240319 | 143100 | 8159928900 | 21500 | 21550 | 21550 | 21500 | 3837 |
| 284 | 20240319 | 143000 | 8077374500 | 21550 | 21550 | 21600 | 21550 | 213 |
| 285 | 20240319 | 142900 | 8072784100 | 21550 | 21550 | 21600 | 21550 | 7382 |
| 286 | 20240319 | 142800 | 7913689300 | 21600 | 21550 | 21600 | 21550 | 86 |
| 287 | 20240319 | 142700 | 7911835450 | 21550 | 21550 | 21550 | 21550 | 70 |
| 288 | 20240319 | 142600 | 7910326950 | 21600 | 21550 | 21600 | 21550 | 52 |
| 289 | 20240319 | 142500 | 7909206100 | 21550 | 21550 | 21600 | 21550 | 1037 |
| 290 | 20240319 | 142400 | 7886858200 | 21550 | 21550 | 21550 | 21550 | 151 |
| 291 | 20240319 | 142300 | 7883604150 | 21550 | 21550 | 21600 | 21550 | 44 |
| 292 | 20240319 | 142200 | 7882655800 | 21550 | 21550 | 21550 | 21550 | 138 |
| 293 | 20240319 | 142100 | 7879681900 | 21550 | 21550 | 21600 | 21550 | 1471 |
| 294 | 20240319 | 142000 | 7847981250 | 21550 | 21550 | 21600 | 21550 | 1042 |
| 295 | 20240319 | 141900 | 7825476150 | 21550 | 21550 | 21550 | 21550 | 76 |
| 296 | 20240319 | 141800 | 7823838350 | 21550 | 21600 | 21600 | 21550 | 52 |
| 297 | 20240319 | 141700 | 7822717250 | 21550 | 21550 | 21600 | 21550 | 967 |
| 298 | 20240319 | 141600 | 7801877100 | 21550 | 21550 | 21600 | 21550 | 259 |
| 299 | 20240319 | 141500 | 7796295600 | 21550 | 21550 | 21550 | 21550 | 790 |
| 300 | 20240319 | 141400 | 7779271100 | 21550 | 21600 | 21600 | 21550 | 35 |
| 301 | 20240319 | 141300 | 7778516400 | 21600 | 21550 | 21600 | 21550 | 25 |
| 302 | 20240319 | 141200 | 7777977000 | 21550 | 21550 | 21600 | 21550 | 26 |
| 303 | 20240319 | 141100 | 7777416600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 304 | 20240319 | 141000 | 7777416600 | 21600 | 21550 | 21600 | 21550 | 68 |
| 305 | 20240319 | 140900 | 7775948200 | 21600 | 21600 | 21600 | 21550 | 209 |
| 306 | 20240319 | 140800 | 7771434450 | 21600 | 21550 | 21600 | 21550 | 60 |
| 307 | 20240319 | 140700 | 7770138600 | 21550 | 21550 | 21550 | 21550 | 130 |
| 308 | 20240319 | 140600 | 7767337100 | 21550 | 21550 | 21600 | 21550 | 59 |
| 309 | 20240319 | 140500 | 7766065100 | 21550 | 21600 | 21600 | 21550 | 10 |
| 310 | 20240319 | 140400 | 7765849450 | 21600 | 21600 | 21600 | 21550 | 566 |
| 311 | 20240319 | 140300 | 7753629050 | 21600 | 21600 | 21600 | 21600 | 68 |
| 312 | 20240319 | 140200 | 7752160250 | 21650 | 21600 | 21650 | 21600 | 122 |
| 313 | 20240319 | 140100 | 7749524450 | 21600 | 21600 | 21600 | 21600 | 11 |
| 314 | 20240319 | 140000 | 7749286850 | 21600 | 21600 | 21650 | 21600 | 142 |
| 315 | 20240319 | 135900 | 7746219600 | 21600 | 21600 | 21600 | 21600 | 508 |
| 316 | 20240319 | 135800 | 7735246800 | 21600 | 21650 | 21650 | 21600 | 105 |
| 317 | 20240319 | 135700 | 7732975750 | 21600 | 21550 | 21650 | 21550 | 6036 |
| 318 | 20240319 | 135600 | 7602705150 | 21550 | 21500 | 21550 | 21500 | 1999 |
| 319 | 20240319 | 135500 | 7559721750 | 21550 | 21600 | 21600 | 21500 | 5923 |
| 320 | 20240319 | 135400 | 7432230600 | 21550 | 21600 | 21600 | 21550 | 4037 |
| 321 | 20240319 | 135300 | 7345063950 | 21600 | 21600 | 21600 | 21600 | 23 |
| 322 | 20240319 | 135200 | 7344567150 | 21550 | 21550 | 21600 | 21550 | 95 |
| 323 | 20240319 | 135100 | 7342518600 | 21550 | 21550 | 21600 | 21550 | 73 |
| 324 | 20240319 | 135000 | 7340944850 | 21550 | 21650 | 21650 | 21550 | 359 |
| 325 | 20240319 | 134900 | 7333190500 | 21600 | 21600 | 21600 | 21600 | 30 |
| 326 | 20240319 | 134800 | 7332542500 | 21600 | 21650 | 21650 | 21550 | 668 |
| 327 | 20240319 | 134700 | 7318113900 | 21600 | 21600 | 21650 | 21600 | 238 |
| 328 | 20240319 | 134600 | 7312971550 | 21600 | 21600 | 21650 | 21600 | 318 |
| 329 | 20240319 | 134500 | 7306102350 | 21600 | 21600 | 21650 | 21600 | 218 |
| 330 | 20240319 | 134400 | 7301393200 | 21600 | 21600 | 21600 | 21600 | 46 |
| 331 | 20240319 | 134300 | 7300399600 | 21600 | 21600 | 21650 | 21600 | 139 |
| 332 | 20240319 | 134200 | 7297396600 | 21600 | 21600 | 21600 | 21600 | 131 |
| 333 | 20240319 | 134100 | 7294567000 | 21600 | 21550 | 21600 | 21550 | 10 |
| 334 | 20240319 | 134000 | 7294351200 | 21600 | 21550 | 21600 | 21550 | 167 |
| 335 | 20240319 | 133900 | 7290744850 | 21600 | 21600 | 21600 | 21550 | 1081 |
| 336 | 20240319 | 133800 | 7267395400 | 21600 | 21600 | 21600 | 21600 | 159 |
| 337 | 20240319 | 133700 | 7263961000 | 21600 | 21650 | 21650 | 21600 | 206 |
| 338 | 20240319 | 133600 | 7259511300 | 21650 | 21700 | 21700 | 21650 | 759 |
| 339 | 20240319 | 133500 | 7243078100 | 21650 | 21650 | 21700 | 21650 | 111 |
| 340 | 20240319 | 133400 | 7240674800 | 21650 | 21650 | 21650 | 21650 | 75 |
| 341 | 20240319 | 133300 | 7239051050 | 21700 | 21700 | 21700 | 21650 | 1119 |
| 342 | 20240319 | 133200 | 7214824000 | 21650 | 21700 | 21700 | 21650 | 139 |
| 343 | 20240319 | 133100 | 7211808650 | 21650 | 21650 | 21700 | 21650 | 351 |
| 344 | 20240319 | 133000 | 7204209400 | 21700 | 21700 | 21700 | 21650 | 369 |
| 345 | 20240319 | 132900 | 7196215150 | 21700 | 21650 | 21700 | 21650 | 44 |
| 346 | 20240319 | 132800 | 7195262300 | 21700 | 21650 | 21700 | 21650 | 23 |
| 347 | 20240319 | 132700 | 7194763650 | 21700 | 21650 | 21700 | 21650 | 159 |
| 348 | 20240319 | 132600 | 7191321100 | 21650 | 21700 | 21700 | 21650 | 498 |
| 349 | 20240319 | 132500 | 7180514650 | 21700 | 21700 | 21700 | 21650 | 161 |
| 350 | 20240319 | 132400 | 7177021200 | 21700 | 21650 | 21700 | 21650 | 62 |
| 351 | 20240319 | 132300 | 7175677000 | 21650 | 21700 | 21700 | 21650 | 22 |
| 352 | 20240319 | 132200 | 7175200400 | 21650 | 21650 | 21700 | 21650 | 15 |
| 353 | 20240319 | 132100 | 7174875400 | 21650 | 21650 | 21700 | 21650 | 200 |
| 354 | 20240319 | 132000 | 7170539250 | 21650 | 21600 | 21650 | 21600 | 127 |
| 355 | 20240319 | 131900 | 7167795050 | 21600 | 21600 | 21650 | 21600 | 816 |
| 356 | 20240319 | 131800 | 7150140700 | 21650 | 21600 | 21650 | 21600 | 1363 |
| 357 | 20240319 | 131700 | 7120667050 | 21650 | 21600 | 21650 | 21600 | 112 |
| 358 | 20240319 | 131600 | 7118242300 | 21600 | 21650 | 21650 | 21600 | 1179 |
| 359 | 20240319 | 131500 | 7092718200 | 21600 | 21600 | 21650 | 21600 | 62 |
| 360 | 20240319 | 131400 | 7091377450 | 21650 | 21600 | 21650 | 21550 | 572 |
| 361 | 20240319 | 131300 | 7079028150 | 21600 | 21600 | 21600 | 21550 | 174 |
| 362 | 20240319 | 131200 | 7075270000 | 21550 | 21550 | 21550 | 21550 | 462 |
| 363 | 20240319 | 131100 | 7065313900 | 21550 | 21550 | 21550 | 21550 | 67 |
| 364 | 20240319 | 131000 | 7063870050 | 21550 | 21600 | 21600 | 21550 | 237 |
| 365 | 20240319 | 130900 | 7058751950 | 21600 | 21600 | 21600 | 21600 | 905 |
| 366 | 20240319 | 130800 | 7039203950 | 21600 | 21600 | 21600 | 21600 | 29 |
| 367 | 20240319 | 130700 | 7038577550 | 21600 | 21600 | 21600 | 21600 | 54 |
| 368 | 20240319 | 130600 | 7037411150 | 21600 | 21600 | 21650 | 21600 | 5 |
| 369 | 20240319 | 130500 | 7037303100 | 21650 | 21600 | 21650 | 21550 | 87 |
| 370 | 20240319 | 130400 | 7035423550 | 21550 | 21550 | 21600 | 21550 | 377 |
| 371 | 20240319 | 130300 | 7027283000 | 21550 | 21550 | 21600 | 21550 | 101 |
| 372 | 20240319 | 130200 | 7025103950 | 21550 | 21550 | 21600 | 21550 | 64 |
| 373 | 20240319 | 130100 | 7023721650 | 21550 | 21550 | 21550 | 21550 | 123 |
| 374 | 20240319 | 130000 | 7021071000 | 21550 | 21550 | 21550 | 21550 | 16 |
| 375 | 20240319 | 125900 | 7020726200 | 21550 | 21550 | 21600 | 21550 | 179 |
| 376 | 20240319 | 125800 | 7016868700 | 21550 | 21550 | 21600 | 21550 | 55 |
| 377 | 20240319 | 125700 | 7015682900 | 21550 | 21550 | 21600 | 21550 | 593 |
| 378 | 20240319 | 125600 | 7002878600 | 21550 | 21550 | 21550 | 21550 | 4 |
| 379 | 20240319 | 125500 | 7002792400 | 21550 | 21500 | 21600 | 21500 | 936 |
| 380 | 20240319 | 125400 | 6982600900 | 21500 | 21500 | 21550 | 21500 | 475 |
| 381 | 20240319 | 125300 | 6972378900 | 21500 | 21550 | 21550 | 21500 | 71 |
| 382 | 20240319 | 125200 | 6970851400 | 21500 | 21500 | 21500 | 21500 | 345 |
| 383 | 20240319 | 125100 | 6963433900 | 21500 | 21550 | 21550 | 21500 | 386 |
| 384 | 20240319 | 125000 | 6955134500 | 21500 | 21500 | 21550 | 21500 | 24 |
| 385 | 20240319 | 124900 | 6954617950 | 21500 | 21500 | 21500 | 21500 | 264 |
| 386 | 20240319 | 124800 | 6948941950 | 21550 | 21500 | 21550 | 21500 | 59 |
| 387 | 20240319 | 124700 | 6947673400 | 21500 | 21500 | 21550 | 21500 | 201 |
| 388 | 20240319 | 124600 | 6943347100 | 21500 | 21500 | 21500 | 21500 | 336 |
| 389 | 20240319 | 124500 | 6936123100 | 21500 | 21500 | 21500 | 21500 | 72 |
| 390 | 20240319 | 124400 | 6934575100 | 21500 | 21500 | 21550 | 21500 | 179 |
| 391 | 20240319 | 124300 | 6930726550 | 21500 | 21500 | 21550 | 21500 | 317 |
| 392 | 20240319 | 124200 | 6923910500 | 21500 | 21500 | 21500 | 21500 | 89 |
| 393 | 20240319 | 124100 | 6921997000 | 21500 | 21500 | 21550 | 21500 | 1129 |
| 394 | 20240319 | 124000 | 6897723450 | 21500 | 21500 | 21500 | 21500 | 356 |
| 395 | 20240319 | 123900 | 6890069450 | 21550 | 21500 | 21550 | 21500 | 356 |
| 396 | 20240319 | 123800 | 6882414900 | 21500 | 21500 | 21550 | 21500 | 1872 |
| 397 | 20240319 | 123700 | 6842165100 | 21500 | 21550 | 21600 | 21500 | 2677 |
| 398 | 20240319 | 123600 | 6784578250 | 21550 | 21600 | 21600 | 21550 | 1008 |
| 399 | 20240319 | 123500 | 6762849600 | 21600 | 21550 | 21600 | 21550 | 115 |
| 400 | 20240319 | 123400 | 6760370800 | 21550 | 21550 | 21550 | 21550 | 80 |
| 401 | 20240319 | 123300 | 6758646800 | 21550 | 21550 | 21600 | 21550 | 844 |
| 402 | 20240319 | 123200 | 6740458550 | 21550 | 21600 | 21600 | 21550 | 28 |
| 403 | 20240319 | 123100 | 6739854600 | 21550 | 21600 | 21600 | 21550 | 46 |
| 404 | 20240319 | 123000 | 6738861650 | 21600 | 21550 | 21600 | 21550 | 15 |
| 405 | 20240319 | 122900 | 6738538300 | 21550 | 21600 | 21600 | 21550 | 91 |
| 406 | 20240319 | 122800 | 6736576450 | 21600 | 21550 | 21600 | 21550 | 132 |
| 407 | 20240319 | 122700 | 6733725300 | 21550 | 21550 | 21550 | 21550 | 57 |
| 408 | 20240319 | 122600 | 6732496950 | 21600 | 21550 | 21600 | 21550 | 26 |
| 409 | 20240319 | 122500 | 6731935650 | 21550 | 21550 | 21600 | 21550 | 268 |
| 410 | 20240319 | 122400 | 6726160050 | 21550 | 21550 | 21600 | 21550 | 46 |
| 411 | 20240319 | 122300 | 6725168200 | 21550 | 21550 | 21600 | 21550 | 804 |
| 412 | 20240319 | 122200 | 6707802100 | 21600 | 21550 | 21600 | 21500 | 1839 |
| 413 | 20240319 | 122100 | 6668125300 | 21550 | 21550 | 21550 | 21550 | 1159 |
| 414 | 20240319 | 122000 | 6643148850 | 21550 | 21550 | 21600 | 21550 | 99 |
| 415 | 20240319 | 121900 | 6641014750 | 21550 | 21550 | 21550 | 21550 | 24 |
| 416 | 20240319 | 121800 | 6640497550 | 21550 | 21550 | 21550 | 21550 | 155 |
| 417 | 20240319 | 121700 | 6637157300 | 21550 | 21550 | 21550 | 21550 | 1512 |
| 418 | 20240319 | 121600 | 6604573700 | 21600 | 21600 | 21600 | 21600 | 175 |
| 419 | 20240319 | 121500 | 6600793700 | 21600 | 21600 | 21650 | 21550 | 431 |
| 420 | 20240319 | 121400 | 6591484400 | 21650 | 21650 | 21650 | 21650 | 83 |
| 421 | 20240319 | 121300 | 6589687450 | 21650 | 21650 | 21700 | 21650 | 84 |
| 422 | 20240319 | 121200 | 6587865300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 423 | 20240319 | 121100 | 6587865300 | 21650 | 21600 | 21650 | 21600 | 314 |
| 424 | 20240319 | 121000 | 6581067300 | 21600 | 21550 | 21600 | 21550 | 969 |
| 425 | 20240319 | 120900 | 6560139350 | 21550 | 21600 | 21600 | 21550 | 22 |
| 426 | 20240319 | 120800 | 6559664350 | 21550 | 21550 | 21550 | 21550 | 17 |
| 427 | 20240319 | 120700 | 6559298000 | 21550 | 21550 | 21550 | 21550 | 52 |
| 428 | 20240319 | 120600 | 6558177400 | 21550 | 21550 | 21600 | 21550 | 21 |
| 429 | 20240319 | 120500 | 6557724750 | 21550 | 21600 | 21600 | 21550 | 29 |
| 430 | 20240319 | 120400 | 6557098700 | 21550 | 21550 | 21600 | 21500 | 671 |
| 431 | 20240319 | 120300 | 6542650400 | 21550 | 21550 | 21550 | 21550 | 1551 |
| 432 | 20240319 | 120200 | 6509226350 | 21550 | 21550 | 21600 | 21550 | 117 |
| 433 | 20240319 | 120100 | 6506704950 | 21600 | 21550 | 21600 | 21550 | 175 |
| 434 | 20240319 | 120000 | 6502933000 | 21550 | 21600 | 21600 | 21550 | 268 |
| 435 | 20240319 | 115900 | 6497146000 | 21550 | 21550 | 21600 | 21550 | 1053 |
| 436 | 20240319 | 115800 | 6474453450 | 21550 | 21600 | 21600 | 21550 | 1177 |
| 437 | 20240319 | 115700 | 6449030400 | 21600 | 21550 | 21600 | 21550 | 1469 |
| 438 | 20240319 | 115600 | 6417372950 | 21550 | 21550 | 21600 | 21550 | 1425 |
| 439 | 20240319 | 115500 | 6386664150 | 21550 | 21550 | 21600 | 21550 | 72 |
| 440 | 20240319 | 115400 | 6385109700 | 21550 | 21550 | 21600 | 21550 | 4430 |
| 441 | 20240319 | 115300 | 6289590600 | 21550 | 21550 | 21550 | 21550 | 238 |
| 442 | 20240319 | 115200 | 6284461700 | 21550 | 21600 | 21600 | 21550 | 41 |
| 443 | 20240319 | 115100 | 6283576150 | 21600 | 21600 | 21600 | 21600 | 118 |
| 444 | 20240319 | 115000 | 6281027350 | 21600 | 21600 | 21650 | 21600 | 516 |
| 445 | 20240319 | 114900 | 6269881150 | 21600 | 21600 | 21600 | 21600 | 10 |
| 446 | 20240319 | 114800 | 6269665150 | 21600 | 21600 | 21600 | 21600 | 2027 |
| 447 | 20240319 | 114700 | 6225881950 | 21600 | 21700 | 21700 | 21600 | 26065 |
| 448 | 20240319 | 114600 | 5660449100 | 21700 | 21750 | 21750 | 21700 | 177 |
| 449 | 20240319 | 114500 | 5656604250 | 21750 | 21700 | 21750 | 21700 | 159 |
| 450 | 20240319 | 114400 | 5653148100 | 21700 | 21750 | 21750 | 21700 | 314 |
| 451 | 20240319 | 114300 | 5646328150 | 21750 | 21750 | 21750 | 21750 | 110 |
| 452 | 20240319 | 114200 | 5643935650 | 21750 | 21750 | 21750 | 21700 | 2301 |
| 453 | 20240319 | 114100 | 5593890900 | 21750 | 21750 | 21750 | 21750 | 152 |
| 454 | 20240319 | 114000 | 5590584900 | 21750 | 21750 | 21750 | 21750 | 64 |
| 455 | 20240319 | 113900 | 5589192900 | 21750 | 21750 | 21800 | 21750 | 43 |
| 456 | 20240319 | 113800 | 5588256850 | 21800 | 21800 | 21800 | 21750 | 1113 |
| 457 | 20240319 | 113700 | 5563994650 | 21800 | 21750 | 21800 | 21750 | 374 |
| 458 | 20240319 | 113600 | 5555841900 | 21750 | 21750 | 21800 | 21750 | 32 |
| 459 | 20240319 | 113500 | 5555145850 | 21750 | 21750 | 21800 | 21750 | 22 |
| 460 | 20240319 | 113400 | 5554666800 | 21750 | 21750 | 21800 | 21750 | 11 |
| 461 | 20240319 | 113300 | 5554427450 | 21750 | 21750 | 21750 | 21750 | 259 |
| 462 | 20240319 | 113200 | 5548794200 | 21750 | 21750 | 21750 | 21750 | 20 |
| 463 | 20240319 | 113100 | 5548359200 | 21800 | 21750 | 21800 | 21750 | 24 |
| 464 | 20240319 | 113000 | 5547836600 | 21750 | 21750 | 21750 | 21750 | 655 |
| 465 | 20240319 | 112900 | 5533590350 | 21750 | 21750 | 21800 | 21750 | 130 |
| 466 | 20240319 | 112800 | 5530762450 | 21750 | 21750 | 21750 | 21750 | 82 |
| 467 | 20240319 | 112700 | 5528978950 | 21800 | 21750 | 21800 | 21750 | 147 |
| 468 | 20240319 | 112600 | 5525781150 | 21750 | 21800 | 21800 | 21750 | 53 |
| 469 | 20240319 | 112500 | 5524625950 | 21800 | 21800 | 21800 | 21750 | 325 |
| 470 | 20240319 | 112400 | 5517550200 | 21800 | 21800 | 21800 | 21750 | 1852 |
| 471 | 20240319 | 112300 | 5477265750 | 21750 | 21750 | 21750 | 21750 | 35 |
| 472 | 20240319 | 112200 | 5476504500 | 21750 | 21800 | 21800 | 21750 | 45 |
| 473 | 20240319 | 112100 | 5475523850 | 21800 | 21800 | 21800 | 21800 | 211 |
| 474 | 20240319 | 112000 | 5470924050 | 21800 | 21800 | 21850 | 21800 | 517 |
| 475 | 20240319 | 111900 | 5459628850 | 21800 | 21800 | 21800 | 21800 | 1085 |
| 476 | 20240319 | 111800 | 5435975850 | 21800 | 21800 | 21800 | 21800 | 23 |
| 477 | 20240319 | 111700 | 5435474450 | 21800 | 21750 | 21800 | 21750 | 2265 |
| 478 | 20240319 | 111600 | 5386097500 | 21800 | 21750 | 21800 | 21750 | 30 |
| 479 | 20240319 | 111500 | 5385444200 | 21800 | 21750 | 21800 | 21750 | 420 |
| 480 | 20240319 | 111400 | 5376298450 | 21750 | 21750 | 21800 | 21750 | 130 |
| 481 | 20240319 | 111300 | 5373470000 | 21750 | 21750 | 21750 | 21750 | 7 |
| 482 | 20240319 | 111200 | 5373317750 | 21800 | 21750 | 21800 | 21750 | 482 |
| 483 | 20240319 | 111100 | 5362833600 | 21750 | 21800 | 21800 | 21750 | 315 |
| 484 | 20240319 | 111000 | 5355973350 | 21750 | 21750 | 21750 | 21700 | 322 |
| 485 | 20240319 | 110900 | 5348971950 | 21750 | 21750 | 21750 | 21750 | 1876 |
| 486 | 20240319 | 110800 | 5308168950 | 21700 | 21700 | 21750 | 21700 | 177 |
| 487 | 20240319 | 110700 | 5304327550 | 21750 | 21700 | 21750 | 21700 | 102 |
| 488 | 20240319 | 110600 | 5302113600 | 21700 | 21700 | 21750 | 21700 | 102 |
| 489 | 20240319 | 110500 | 5299898200 | 21750 | 21750 | 21750 | 21700 | 1460 |
| 490 | 20240319 | 110400 | 5268198200 | 21750 | 21750 | 21750 | 21700 | 1474 |
| 491 | 20240319 | 110300 | 5236138900 | 21750 | 21750 | 21750 | 21750 | 13 |
| 492 | 20240319 | 110200 | 5235856150 | 21750 | 21800 | 21800 | 21750 | 120 |
| 493 | 20240319 | 110100 | 5233241150 | 21800 | 21800 | 21850 | 21750 | 2307 |
| 494 | 20240319 | 110000 | 5182982050 | 21800 | 21750 | 21800 | 21750 | 266 |
| 495 | 20240319 | 105900 | 5177184800 | 21750 | 21750 | 21800 | 21750 | 101 |
| 496 | 20240319 | 105800 | 5174988000 | 21750 | 21750 | 21750 | 21750 | 19 |
| 497 | 20240319 | 105700 | 5174574750 | 21800 | 21750 | 21800 | 21750 | 169 |
| 498 | 20240319 | 105600 | 5170891450 | 21750 | 21750 | 21750 | 21750 | 109 |
| 499 | 20240319 | 105500 | 5168520700 | 21750 | 21750 | 21750 | 21750 | 13 |
| 500 | 20240319 | 105400 | 5168237950 | 21750 | 21800 | 21800 | 21750 | 197 |
| 501 | 20240319 | 105300 | 5163943850 | 21750 | 21800 | 21800 | 21750 | 283 |
| 502 | 20240319 | 105200 | 5157775300 | 21750 | 21800 | 21800 | 21750 | 58 |
| 503 | 20240319 | 105100 | 5156513700 | 21750 | 21800 | 21800 | 21750 | 338 |
| 504 | 20240319 | 105000 | 5149145350 | 21800 | 21800 | 21800 | 21750 | 117 |
| 505 | 20240319 | 104900 | 5146599100 | 21800 | 21800 | 21800 | 21800 | 2338 |
| 506 | 20240319 | 104800 | 5095630700 | 21800 | 21800 | 21800 | 21800 | 281 |
| 507 | 20240319 | 104700 | 5089504900 | 21750 | 21800 | 21800 | 21750 | 4655 |
| 508 | 20240319 | 104600 | 4988198650 | 21800 | 21800 | 21850 | 21800 | 247 |
| 509 | 20240319 | 104500 | 4982813500 | 21800 | 21800 | 21800 | 21800 | 630 |
| 510 | 20240319 | 104400 | 4969079500 | 21800 | 21800 | 21800 | 21800 | 501 |
| 511 | 20240319 | 104300 | 4958157700 | 21800 | 21800 | 21850 | 21800 | 112 |
| 512 | 20240319 | 104200 | 4955710700 | 21800 | 21800 | 21850 | 21800 | 1282 |
| 513 | 20240319 | 104100 | 4927755700 | 21800 | 21800 | 21850 | 21800 | 274 |
| 514 | 20240319 | 104000 | 4921769550 | 21800 | 21800 | 21800 | 21800 | 447 |
| 515 | 20240319 | 103900 | 4912024950 | 21800 | 21800 | 21850 | 21800 | 634 |
| 516 | 20240319 | 103800 | 4898179300 | 21850 | 21800 | 21850 | 21800 | 753 |
| 517 | 20240319 | 103700 | 4881731650 | 21800 | 21800 | 21850 | 21800 | 63 |
| 518 | 20240319 | 103600 | 4880357300 | 21800 | 21850 | 21850 | 21800 | 944 |
| 519 | 20240319 | 103500 | 4859731550 | 21850 | 21900 | 21900 | 21850 | 36 |
| 520 | 20240319 | 103400 | 4858944350 | 21900 | 21800 | 21900 | 21800 | 278 |
| 521 | 20240319 | 103300 | 4852870850 | 21800 | 21800 | 21800 | 21800 | 23 |
| 522 | 20240319 | 103200 | 4852369450 | 21800 | 21800 | 21850 | 21800 | 960 |
| 523 | 20240319 | 103100 | 4831437900 | 21800 | 21850 | 21850 | 21800 | 163 |
| 524 | 20240319 | 103000 | 4827882450 | 21800 | 21800 | 21800 | 21800 | 72 |
| 525 | 20240319 | 102900 | 4826312850 | 21800 | 21850 | 21900 | 21800 | 180 |
| 526 | 20240319 | 102800 | 4822380250 | 21800 | 21850 | 21850 | 21800 | 108 |
| 527 | 20240319 | 102700 | 4820020750 | 21850 | 21800 | 21850 | 21750 | 1286 |
| 528 | 20240319 | 102600 | 4791974650 | 21850 | 21800 | 21850 | 21800 | 285 |
| 529 | 20240319 | 102500 | 4785761550 | 21800 | 21800 | 21800 | 21800 | 36 |
| 530 | 20240319 | 102400 | 4784976750 | 21800 | 21750 | 21850 | 21750 | 1004 |
| 531 | 20240319 | 102300 | 4763090050 | 21750 | 21800 | 21800 | 21750 | 2847 |
| 532 | 20240319 | 102200 | 4701043300 | 21800 | 21850 | 21850 | 21800 | 1647 |
| 533 | 20240319 | 102100 | 4665085450 | 21850 | 21850 | 21850 | 21850 | 1267 |
| 534 | 20240319 | 102000 | 4637401500 | 21850 | 21900 | 21900 | 21850 | 121 |
| 535 | 20240319 | 101900 | 4634753350 | 21850 | 21900 | 21900 | 21850 | 257 |
| 536 | 20240319 | 101800 | 4629132350 | 21900 | 21950 | 21950 | 21850 | 401 |
| 537 | 20240319 | 101700 | 4620350550 | 21900 | 21950 | 21950 | 21900 | 730 |
| 538 | 20240319 | 101600 | 4604362750 | 21900 | 21900 | 21950 | 21900 | 1089 |
| 539 | 20240319 | 101500 | 4580464450 | 21900 | 21950 | 21950 | 21900 | 470 |
| 540 | 20240319 | 101400 | 4570151600 | 21950 | 21900 | 22000 | 21900 | 2605 |
| 541 | 20240319 | 101300 | 4512981850 | 21900 | 21900 | 21900 | 21900 | 624 |
| 542 | 20240319 | 101200 | 4499316250 | 21900 | 21900 | 21950 | 21900 | 37 |
| 543 | 20240319 | 101100 | 4498505400 | 21900 | 21850 | 21900 | 21850 | 473 |
| 544 | 20240319 | 101000 | 4488147200 | 21900 | 21900 | 21900 | 21850 | 573 |
| 545 | 20240319 | 100900 | 4475607400 | 21900 | 21900 | 21950 | 21900 | 164 |
| 546 | 20240319 | 100800 | 4472013550 | 21950 | 21850 | 21950 | 21850 | 705 |
| 547 | 20240319 | 100700 | 4456574650 | 21900 | 21950 | 21950 | 21900 | 1350 |
| 548 | 20240319 | 100600 | 4427009150 | 21900 | 21950 | 21950 | 21900 | 344 |
| 549 | 20240319 | 100500 | 4419468000 | 21950 | 22000 | 22000 | 21950 | 1016 |
| 550 | 20240319 | 100400 | 4397160550 | 22000 | 22050 | 22050 | 21950 | 1830 |
| 551 | 20240319 | 100300 | 4356905150 | 22000 | 22050 | 22050 | 22000 | 905 |
| 552 | 20240319 | 100200 | 4336964750 | 22050 | 22000 | 22050 | 21950 | 2480 |
| 553 | 20240319 | 100100 | 4282370800 | 22000 | 22050 | 22050 | 22000 | 1290 |
| 554 | 20240319 | 100000 | 4253985050 | 22050 | 22000 | 22050 | 22000 | 1456 |
| 555 | 20240319 | 095900 | 4221952700 | 22050 | 22050 | 22050 | 22000 | 797 |
| 556 | 20240319 | 095800 | 4204379300 | 22000 | 22050 | 22050 | 22000 | 2847 |
| 557 | 20240319 | 095700 | 4141688300 | 22050 | 22100 | 22100 | 22050 | 2158 |
| 558 | 20240319 | 095600 | 4094001900 | 22100 | 22000 | 22100 | 21950 | 3442 |
| 559 | 20240319 | 095500 | 4018154050 | 22000 | 21950 | 22050 | 21950 | 3070 |
| 560 | 20240319 | 095400 | 3950602500 | 21950 | 21850 | 21950 | 21800 | 2201 |
| 561 | 20240319 | 095300 | 3902386250 | 21850 | 21850 | 21900 | 21850 | 768 |
| 562 | 20240319 | 095200 | 3885598800 | 21850 | 21800 | 21900 | 21800 | 1013 |
| 563 | 20240319 | 095100 | 3863463300 | 21800 | 21800 | 21850 | 21800 | 27 |
| 564 | 20240319 | 095000 | 3862874450 | 21800 | 21750 | 21850 | 21750 | 1211 |
| 565 | 20240319 | 094900 | 3836430100 | 21750 | 21800 | 21800 | 21750 | 1556 |
| 566 | 20240319 | 094800 | 3802510150 | 21800 | 21850 | 21850 | 21800 | 31 |
| 567 | 20240319 | 094700 | 3801833500 | 21850 | 21750 | 21850 | 21750 | 2781 |
| 568 | 20240319 | 094600 | 3741244350 | 21750 | 21750 | 21800 | 21700 | 3590 |
| 569 | 20240319 | 094500 | 3663156100 | 21750 | 21800 | 21800 | 21750 | 3389 |
| 570 | 20240319 | 094400 | 3589332300 | 21850 | 21850 | 21850 | 21800 | 922 |
| 571 | 20240319 | 094300 | 3569200450 | 21800 | 21850 | 21850 | 21800 | 964 |
| 572 | 20240319 | 094200 | 3548179950 | 21850 | 21800 | 21850 | 21800 | 1674 |
| 573 | 20240319 | 094100 | 3511650600 | 21850 | 21950 | 21950 | 21850 | 3732 |
| 574 | 20240319 | 094000 | 3429926500 | 21950 | 22100 | 22100 | 21950 | 7492 |
| 575 | 20240319 | 093900 | 3264816050 | 22100 | 22050 | 22200 | 22000 | 20629 |
| 576 | 20240319 | 093800 | 2808357150 | 22050 | 21900 | 22150 | 21900 | 12079 |
| 577 | 20240319 | 093700 | 2542429950 | 21850 | 21800 | 21900 | 21800 | 4903 |
| 578 | 20240319 | 093600 | 2435329550 | 21800 | 21750 | 21800 | 21750 | 3827 |
| 579 | 20240319 | 093500 | 2352025550 | 21750 | 21800 | 21850 | 21750 | 4194 |
| 580 | 20240319 | 093400 | 2260624500 | 21800 | 21800 | 21850 | 21800 | 286 |
| 581 | 20240319 | 093300 | 2254388650 | 21800 | 21750 | 21850 | 21750 | 1482 |
| 582 | 20240319 | 093200 | 2222080250 | 21750 | 21850 | 21850 | 21750 | 1683 |
| 583 | 20240319 | 093100 | 2185423300 | 21850 | 21800 | 21850 | 21800 | 4557 |
| 584 | 20240319 | 093000 | 2085983450 | 21800 | 21800 | 21850 | 21800 | 3468 |
| 585 | 20240319 | 092900 | 2010247100 | 21800 | 21700 | 21850 | 21700 | 3544 |
| 586 | 20240319 | 092800 | 1933050750 | 21700 | 21700 | 21750 | 21700 | 2345 |
| 587 | 20240319 | 092700 | 1882164200 | 21700 | 21500 | 21750 | 21500 | 6598 |
| 588 | 20240319 | 092600 | 1739242450 | 21500 | 21500 | 21550 | 21500 | 2134 |
| 589 | 20240319 | 092500 | 1693282050 | 21550 | 21550 | 21600 | 21500 | 1276 |
| 590 | 20240319 | 092400 | 1665784050 | 21500 | 21500 | 21550 | 21500 | 1142 |
| 591 | 20240319 | 092300 | 1641227300 | 21500 | 21550 | 21600 | 21500 | 1101 |
| 592 | 20240319 | 092200 | 1617518250 | 21550 | 21600 | 21600 | 21500 | 12363 |
| 593 | 20240319 | 092100 | 1351017650 | 21550 | 21600 | 21600 | 21450 | 1681 |
| 594 | 20240319 | 092000 | 1314853850 | 21600 | 21550 | 21600 | 21500 | 3698 |
| 595 | 20240319 | 091900 | 1235279650 | 21500 | 21550 | 21550 | 21500 | 497 |
| 596 | 20240319 | 091800 | 1224588650 | 21550 | 21500 | 21550 | 21500 | 1704 |
| 597 | 20240319 | 091700 | 1187901950 | 21500 | 21500 | 21550 | 21500 | 1305 |
| 598 | 20240319 | 091600 | 1159843900 | 21550 | 21500 | 21550 | 21450 | 565 |
| 599 | 20240319 | 091500 | 1147719700 | 21500 | 21450 | 21500 | 21450 | 2645 |
| 600 | 20240319 | 091400 | 1090949350 | 21450 | 21450 | 21500 | 21400 | 1214 |
| 601 | 20240319 | 091300 | 1064895650 | 21400 | 21550 | 21550 | 21400 | 7751 |
| 602 | 20240319 | 091200 | 898449000 | 21550 | 21550 | 21600 | 21500 | 2490 |
| 603 | 20240319 | 091100 | 844762050 | 21550 | 21550 | 21600 | 21550 | 1958 |
| 604 | 20240319 | 091000 | 802482000 | 21550 | 21600 | 21600 | 21550 | 539 |
| 605 | 20240319 | 090900 | 790853950 | 21550 | 21550 | 21600 | 21550 | 1133 |
| 606 | 20240319 | 090800 | 766437450 | 21600 | 21550 | 21650 | 21550 | 1632 |
| 607 | 20240319 | 090700 | 731208600 | 21550 | 21550 | 21550 | 21500 | 2472 |
| 608 | 20240319 | 090600 | 677945000 | 21600 | 21600 | 21600 | 21550 | 2340 |
| 609 | 20240319 | 090500 | 627450850 | 21600 | 21750 | 21750 | 21550 | 4286 |
| 610 | 20240319 | 090400 | 534673700 | 21700 | 21750 | 21750 | 21700 | 1295 |
| 611 | 20240319 | 090300 | 506545350 | 21750 | 21600 | 21800 | 21600 | 3418 |
| 612 | 20240319 | 090200 | 432291800 | 21600 | 21550 | 21600 | 21550 | 3531 |
| 613 | 20240319 | 090100 | 356158650 | 21550 | 21650 | 21650 | 21500 | 7058 |
| 614 | 20240319 | 090000 | 203878250 | 21650 | 21700 | 21700 | 21650 | 9400 |