32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 3 | 20240322 | 191000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240322 | 190900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240322 | 190800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240322 | 190700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240322 | 190600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240322 | 190500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240322 | 190400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240322 | 190300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240322 | 190200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240322 | 190100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240322 | 190000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240322 | 185900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240322 | 185800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240322 | 185700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240322 | 185600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240322 | 185500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240322 | 185400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240322 | 185300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240322 | 185200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240322 | 185100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240322 | 185000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240322 | 184900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240322 | 184800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240322 | 184700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240322 | 184600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240322 | 184500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240322 | 184400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240322 | 184300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240322 | 184200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240322 | 184100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 33 | 20240322 | 184000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240322 | 183900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240322 | 183800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240322 | 183700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240322 | 183600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240322 | 183500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240322 | 183400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240322 | 183300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240322 | 183200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240322 | 183100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240322 | 183000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240322 | 182900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240322 | 182800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240322 | 182700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240322 | 182600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240322 | 182500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240322 | 182400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240322 | 182300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240322 | 182200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240322 | 182100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240322 | 182000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240322 | 181900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240322 | 181800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240322 | 181700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240322 | 181600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240322 | 181500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240322 | 181400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240322 | 181300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240322 | 181200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240322 | 181100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 63 | 20240322 | 181000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240322 | 180900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240322 | 180800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240322 | 180700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240322 | 180600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240322 | 180500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240322 | 180400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240322 | 180300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240322 | 180200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240322 | 180100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240322 | 180000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240322 | 175900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240322 | 175800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240322 | 175700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240322 | 175600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240322 | 175500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240322 | 175400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240322 | 175300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240322 | 175200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240322 | 175100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240322 | 175000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240322 | 174900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240322 | 174800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240322 | 174700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240322 | 174600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240322 | 174500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240322 | 174400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240322 | 174300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240322 | 174200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240322 | 174100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 93 | 20240322 | 174000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240322 | 173900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240322 | 173800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240322 | 173700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240322 | 173600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240322 | 173500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240322 | 173400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240322 | 173300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240322 | 173200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240322 | 173100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240322 | 173000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240322 | 172900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240322 | 172800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240322 | 172700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240322 | 172600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240322 | 172500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240322 | 172400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240322 | 172300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240322 | 172200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240322 | 172100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240322 | 172000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240322 | 171900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240322 | 171800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240322 | 171700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240322 | 171600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240322 | 171500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240322 | 171400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240322 | 171300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240322 | 171200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240322 | 171100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 123 | 20240322 | 171000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240322 | 170900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240322 | 170800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240322 | 170700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240322 | 170600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240322 | 170500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240322 | 170400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240322 | 170300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240322 | 170200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240322 | 170100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240322 | 170000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240322 | 165900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240322 | 165800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240322 | 165700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240322 | 165600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240322 | 165500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240322 | 165400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240322 | 165300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240322 | 165200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240322 | 165100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240322 | 165000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240322 | 164900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240322 | 164800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240322 | 164700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240322 | 164600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240322 | 164500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240322 | 164400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240322 | 164300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240322 | 164200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240322 | 164100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 153 | 20240322 | 164000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240322 | 163900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240322 | 163800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240322 | 163700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240322 | 163600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240322 | 163500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240322 | 163400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240322 | 163300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240322 | 163200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240322 | 163100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240322 | 163000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240322 | 162900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240322 | 162800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240322 | 162700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240322 | 162600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240322 | 162500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240322 | 162400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240322 | 162300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240322 | 162200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240322 | 162100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240322 | 162000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240322 | 161900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240322 | 161800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240322 | 161700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240322 | 161600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240322 | 161500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240322 | 161400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240322 | 161300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240322 | 161200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240322 | 161100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 183 | 20240322 | 161000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240322 | 160900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240322 | 160800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240322 | 160700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240322 | 160600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240322 | 160500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240322 | 160400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240322 | 160300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240322 | 160200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240322 | 160100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240322 | 160000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240322 | 155900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240322 | 155800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240322 | 155700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240322 | 155600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240322 | 155500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240322 | 155400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240322 | 155300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240322 | 155200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240322 | 155100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240322 | 155000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240322 | 154900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240322 | 154800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240322 | 154700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240322 | 154600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240322 | 154500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240322 | 154400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240322 | 154300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240322 | 154200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240322 | 154100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 213 | 20240322 | 154000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240322 | 153900 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240322 | 153800 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240322 | 153700 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240322 | 153600 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240322 | 153500 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240322 | 153400 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240322 | 153300 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240322 | 153200 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240322 | 153100 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240322 | 153000 | 6672951200 | 21350 | 21350 | 21350 | 21350 | 8349 |
| 224 | 20240322 | 152900 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20240322 | 152800 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20240322 | 152700 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20240322 | 152600 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20240322 | 152500 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20240322 | 152400 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20240322 | 152300 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20240322 | 152200 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20240322 | 152100 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20240322 | 152000 | 6494700050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240322 | 151900 | 6494700050 | 21450 | 21400 | 21450 | 21350 | 2665 |
| 235 | 20240322 | 151800 | 6437730900 | 21450 | 21450 | 21450 | 21400 | 2123 |
| 236 | 20240322 | 151700 | 6392294700 | 21450 | 21400 | 21450 | 21400 | 773 |
| 237 | 20240322 | 151600 | 6375714750 | 21450 | 21400 | 21450 | 21350 | 4315 |
| 238 | 20240322 | 151500 | 6283268350 | 21400 | 21400 | 21450 | 21400 | 920 |
| 239 | 20240322 | 151400 | 6263567100 | 21400 | 21450 | 21500 | 21400 | 1109 |
| 240 | 20240322 | 151300 | 6239800900 | 21450 | 21400 | 21500 | 21400 | 474 |
| 241 | 20240322 | 151200 | 6229633750 | 21450 | 21450 | 21500 | 21400 | 759 |
| 242 | 20240322 | 151100 | 6213349150 | 21450 | 21450 | 21500 | 21400 | 5394 |
| 243 | 20240322 | 151000 | 6097448050 | 21450 | 21400 | 21450 | 21400 | 2633 |
| 244 | 20240322 | 150900 | 6040994200 | 21400 | 21400 | 21450 | 21400 | 565 |
| 245 | 20240322 | 150800 | 6028897000 | 21450 | 21450 | 21500 | 21400 | 931 |
| 246 | 20240322 | 150700 | 6008928500 | 21500 | 21350 | 21500 | 21350 | 11501 |
| 247 | 20240322 | 150600 | 5762544550 | 21350 | 21350 | 21350 | 21350 | 595 |
| 248 | 20240322 | 150500 | 5749841300 | 21350 | 21300 | 21350 | 21300 | 1213 |
| 249 | 20240322 | 150400 | 5723948700 | 21350 | 21300 | 21350 | 21300 | 845 |
| 250 | 20240322 | 150300 | 5705913200 | 21300 | 21350 | 21350 | 21300 | 794 |
| 251 | 20240322 | 150200 | 5688961850 | 21300 | 21350 | 21350 | 21300 | 1320 |
| 252 | 20240322 | 150100 | 5660795350 | 21300 | 21400 | 21400 | 21300 | 1136 |
| 253 | 20240322 | 150000 | 5636499800 | 21350 | 21300 | 21400 | 21300 | 4685 |
| 254 | 20240322 | 145900 | 5536477200 | 21300 | 21250 | 21350 | 21250 | 2631 |
| 255 | 20240322 | 145800 | 5480338250 | 21300 | 21300 | 21300 | 21250 | 417 |
| 256 | 20240322 | 145700 | 5471458850 | 21250 | 21300 | 21300 | 21250 | 311 |
| 257 | 20240322 | 145600 | 5464837650 | 21300 | 21250 | 21300 | 21250 | 170 |
| 258 | 20240322 | 145500 | 5461223750 | 21250 | 21300 | 21300 | 21250 | 4287 |
| 259 | 20240322 | 145400 | 5369911150 | 21350 | 21300 | 21350 | 21300 | 122 |
| 260 | 20240322 | 145300 | 5367307000 | 21300 | 21350 | 21350 | 21300 | 3976 |
| 261 | 20240322 | 145200 | 5282419750 | 21350 | 21400 | 21400 | 21350 | 115 |
| 262 | 20240322 | 145100 | 5279960850 | 21350 | 21400 | 21400 | 21350 | 88 |
| 263 | 20240322 | 145000 | 5278078650 | 21350 | 21400 | 21400 | 21350 | 373 |
| 264 | 20240322 | 144900 | 5270097650 | 21400 | 21350 | 21400 | 21350 | 218 |
| 265 | 20240322 | 144800 | 5265435850 | 21400 | 21350 | 21400 | 21300 | 349 |
| 266 | 20240322 | 144700 | 5257985500 | 21350 | 21350 | 21350 | 21300 | 2625 |
| 267 | 20240322 | 144600 | 5201941850 | 21350 | 21350 | 21350 | 21350 | 703 |
| 268 | 20240322 | 144500 | 5186932800 | 21350 | 21350 | 21350 | 21350 | 853 |
| 269 | 20240322 | 144400 | 5168721250 | 21350 | 21300 | 21350 | 21300 | 236 |
| 270 | 20240322 | 144300 | 5163683200 | 21300 | 21300 | 21300 | 21300 | 227 |
| 271 | 20240322 | 144200 | 5158848100 | 21300 | 21300 | 21350 | 21300 | 372 |
| 272 | 20240322 | 144100 | 5150923950 | 21300 | 21250 | 21300 | 21250 | 3983 |
| 273 | 20240322 | 144000 | 5066086400 | 21300 | 21300 | 21300 | 21300 | 12 |
| 274 | 20240322 | 143900 | 5065830800 | 21250 | 21250 | 21250 | 21250 | 507 |
| 275 | 20240322 | 143800 | 5055057050 | 21300 | 21250 | 21300 | 21250 | 26 |
| 276 | 20240322 | 143700 | 5054504300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 277 | 20240322 | 143600 | 5054504300 | 21250 | 21250 | 21250 | 21250 | 110 |
| 278 | 20240322 | 143500 | 5052166800 | 21300 | 21300 | 21300 | 21250 | 127 |
| 279 | 20240322 | 143400 | 5049467950 | 21250 | 21250 | 21300 | 21250 | 131 |
| 280 | 20240322 | 143300 | 5046684150 | 21250 | 21250 | 21250 | 21250 | 1100 |
| 281 | 20240322 | 143200 | 5023309150 | 21250 | 21250 | 21250 | 21250 | 411 |
| 282 | 20240322 | 143100 | 5014575400 | 21300 | 21250 | 21300 | 21250 | 142 |
| 283 | 20240322 | 143000 | 5011550900 | 21250 | 21250 | 21250 | 21250 | 15 |
| 284 | 20240322 | 142900 | 5011232150 | 21250 | 21300 | 21300 | 21250 | 322 |
| 285 | 20240322 | 142800 | 5004375900 | 21300 | 21300 | 21300 | 21250 | 102 |
| 286 | 20240322 | 142700 | 5002205550 | 21300 | 21250 | 21300 | 21250 | 200 |
| 287 | 20240322 | 142600 | 4997948600 | 21250 | 21250 | 21300 | 21250 | 119 |
| 288 | 20240322 | 142500 | 4995415400 | 21250 | 21300 | 21300 | 21250 | 16 |
| 289 | 20240322 | 142400 | 4995074650 | 21300 | 21300 | 21300 | 21300 | 159 |
| 290 | 20240322 | 142300 | 4991687950 | 21300 | 21300 | 21300 | 21300 | 51 |
| 291 | 20240322 | 142200 | 4990601650 | 21300 | 21250 | 21300 | 21250 | 126 |
| 292 | 20240322 | 142100 | 4987918800 | 21250 | 21250 | 21300 | 21250 | 175 |
| 293 | 20240322 | 142000 | 4984196450 | 21250 | 21250 | 21250 | 21250 | 93 |
| 294 | 20240322 | 141900 | 4982220200 | 21300 | 21250 | 21300 | 21250 | 298 |
| 295 | 20240322 | 141800 | 4975883250 | 21300 | 21300 | 21300 | 21250 | 8 |
| 296 | 20240322 | 141700 | 4975712900 | 21300 | 21300 | 21300 | 21300 | 331 |
| 297 | 20240322 | 141600 | 4968662600 | 21250 | 21250 | 21250 | 21250 | 60 |
| 298 | 20240322 | 141500 | 4967387600 | 21250 | 21250 | 21250 | 21250 | 520 |
| 299 | 20240322 | 141400 | 4956337600 | 21250 | 21300 | 21300 | 21250 | 12 |
| 300 | 20240322 | 141300 | 4956082300 | 21300 | 21300 | 21300 | 21250 | 213 |
| 301 | 20240322 | 141200 | 4951549750 | 21300 | 21300 | 21300 | 21300 | 245 |
| 302 | 20240322 | 141100 | 4946331250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 303 | 20240322 | 141000 | 4946331250 | 21300 | 21300 | 21300 | 21300 | 100 |
| 304 | 20240322 | 140900 | 4944201250 | 21250 | 21200 | 21250 | 21200 | 2866 |
| 305 | 20240322 | 140800 | 4883298800 | 21200 | 21200 | 21200 | 21200 | 3680 |
| 306 | 20240322 | 140700 | 4805282800 | 21200 | 21200 | 21250 | 21200 | 145 |
| 307 | 20240322 | 140600 | 4802208600 | 21200 | 21250 | 21250 | 21200 | 254 |
| 308 | 20240322 | 140500 | 4796823700 | 21250 | 21250 | 21250 | 21250 | 3 |
| 309 | 20240322 | 140400 | 4796759950 | 21250 | 21200 | 21250 | 21200 | 83 |
| 310 | 20240322 | 140300 | 4795000200 | 21200 | 21250 | 21250 | 21200 | 413 |
| 311 | 20240322 | 140200 | 4786244500 | 21250 | 21200 | 21250 | 21200 | 266 |
| 312 | 20240322 | 140100 | 4780599600 | 21200 | 21250 | 21250 | 21200 | 25 |
| 313 | 20240322 | 140000 | 4780069350 | 21200 | 21250 | 21250 | 21200 | 1936 |
| 314 | 20240322 | 135900 | 4738991850 | 21250 | 21300 | 21300 | 21250 | 1220 |
| 315 | 20240322 | 135800 | 4713066800 | 21300 | 21250 | 21300 | 21250 | 61 |
| 316 | 20240322 | 135700 | 4711768050 | 21250 | 21250 | 21300 | 21250 | 20 |
| 317 | 20240322 | 135600 | 4711343000 | 21250 | 21250 | 21250 | 21250 | 360 |
| 318 | 20240322 | 135500 | 4703693000 | 21250 | 21300 | 21300 | 21250 | 1534 |
| 319 | 20240322 | 135400 | 4671081150 | 21300 | 21250 | 21300 | 21250 | 83 |
| 320 | 20240322 | 135300 | 4669314850 | 21250 | 21250 | 21350 | 21250 | 2103 |
| 321 | 20240322 | 135200 | 4624521600 | 21250 | 21300 | 21300 | 21250 | 84 |
| 322 | 20240322 | 135100 | 4622734650 | 21300 | 21300 | 21300 | 21250 | 331 |
| 323 | 20240322 | 135000 | 4615692350 | 21250 | 21300 | 21300 | 21250 | 129 |
| 324 | 20240322 | 134900 | 4612945900 | 21250 | 21300 | 21300 | 21250 | 81 |
| 325 | 20240322 | 134800 | 4611221000 | 21250 | 21300 | 21300 | 21250 | 104 |
| 326 | 20240322 | 134700 | 4609007400 | 21250 | 21300 | 21300 | 21250 | 17 |
| 327 | 20240322 | 134600 | 4608645650 | 21250 | 21250 | 21300 | 21250 | 239 |
| 328 | 20240322 | 134500 | 4603560700 | 21250 | 21250 | 21250 | 21250 | 25 |
| 329 | 20240322 | 134400 | 4603029450 | 21250 | 21300 | 21300 | 21250 | 57 |
| 330 | 20240322 | 134300 | 4601815700 | 21300 | 21300 | 21300 | 21250 | 115 |
| 331 | 20240322 | 134200 | 4599367000 | 21300 | 21250 | 21300 | 21250 | 19 |
| 332 | 20240322 | 134100 | 4598963150 | 21250 | 21250 | 21250 | 21250 | 14 |
| 333 | 20240322 | 134000 | 4598665650 | 21300 | 21300 | 21300 | 21300 | 1046 |
| 334 | 20240322 | 133900 | 4576385850 | 21300 | 21300 | 21350 | 21300 | 46 |
| 335 | 20240322 | 133800 | 4575405950 | 21300 | 21300 | 21300 | 21300 | 47 |
| 336 | 20240322 | 133700 | 4574404850 | 21300 | 21350 | 21350 | 21300 | 156 |
| 337 | 20240322 | 133600 | 4571081400 | 21350 | 21300 | 21350 | 21300 | 73 |
| 338 | 20240322 | 133500 | 4569526400 | 21300 | 21300 | 21300 | 21300 | 310 |
| 339 | 20240322 | 133400 | 4562923400 | 21350 | 21300 | 21350 | 21250 | 680 |
| 340 | 20240322 | 133300 | 4548445200 | 21250 | 21250 | 21300 | 21250 | 16 |
| 341 | 20240322 | 133200 | 4548105000 | 21250 | 21250 | 21250 | 21250 | 260 |
| 342 | 20240322 | 133100 | 4542580000 | 21300 | 21250 | 21300 | 21250 | 513 |
| 343 | 20240322 | 133000 | 4531654150 | 21250 | 21250 | 21300 | 21250 | 82 |
| 344 | 20240322 | 132900 | 4529909300 | 21250 | 21300 | 21300 | 21250 | 31 |
| 345 | 20240322 | 132800 | 4529249150 | 21300 | 21250 | 21300 | 21250 | 336 |
| 346 | 20240322 | 132700 | 4522095600 | 21250 | 21250 | 21250 | 21250 | 22 |
| 347 | 20240322 | 132600 | 4521628100 | 21250 | 21250 | 21250 | 21250 | 7 |
| 348 | 20240322 | 132500 | 4521479350 | 21250 | 21300 | 21300 | 21250 | 33 |
| 349 | 20240322 | 132400 | 4520777350 | 21250 | 21250 | 21250 | 21250 | 98 |
| 350 | 20240322 | 132300 | 4518694850 | 21250 | 21300 | 21300 | 21250 | 419 |
| 351 | 20240322 | 132200 | 4509791050 | 21250 | 21250 | 21300 | 21250 | 35 |
| 352 | 20240322 | 132100 | 4509046800 | 21250 | 21300 | 21300 | 21250 | 157 |
| 353 | 20240322 | 132000 | 4505706550 | 21250 | 21250 | 21300 | 21250 | 179 |
| 354 | 20240322 | 131900 | 4501894700 | 21300 | 21300 | 21350 | 21300 | 663 |
| 355 | 20240322 | 131800 | 4487771650 | 21300 | 21300 | 21300 | 21300 | 276 |
| 356 | 20240322 | 131700 | 4481892850 | 21300 | 21350 | 21350 | 21300 | 124 |
| 357 | 20240322 | 131600 | 4479246650 | 21350 | 21350 | 21350 | 21350 | 142 |
| 358 | 20240322 | 131500 | 4476214950 | 21350 | 21350 | 21350 | 21350 | 24 |
| 359 | 20240322 | 131400 | 4475702550 | 21350 | 21300 | 21350 | 21300 | 1063 |
| 360 | 20240322 | 131300 | 4453060600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 361 | 20240322 | 131200 | 4453060600 | 21250 | 21250 | 21250 | 21250 | 15 |
| 362 | 20240322 | 131100 | 4452741850 | 21300 | 21300 | 21300 | 21300 | 28 |
| 363 | 20240322 | 131000 | 4452145450 | 21300 | 21300 | 21300 | 21300 | 2 |
| 364 | 20240322 | 130900 | 4452102850 | 21300 | 21300 | 21300 | 21300 | 20 |
| 365 | 20240322 | 130800 | 4451676850 | 21300 | 21250 | 21300 | 21200 | 148 |
| 366 | 20240322 | 130700 | 4448538850 | 21250 | 21300 | 21300 | 21250 | 272 |
| 367 | 20240322 | 130600 | 4442757800 | 21250 | 21250 | 21250 | 21250 | 49 |
| 368 | 20240322 | 130500 | 4441716550 | 21250 | 21250 | 21250 | 21250 | 41 |
| 369 | 20240322 | 130400 | 4440845300 | 21250 | 21250 | 21300 | 21200 | 1003 |
| 370 | 20240322 | 130300 | 4419569650 | 21250 | 21250 | 21250 | 21250 | 109 |
| 371 | 20240322 | 130200 | 4417253400 | 21300 | 21250 | 21300 | 21250 | 88 |
| 372 | 20240322 | 130100 | 4415382400 | 21250 | 21300 | 21300 | 21250 | 60 |
| 373 | 20240322 | 130000 | 4414105900 | 21250 | 21200 | 21300 | 21200 | 225 |
| 374 | 20240322 | 125900 | 4409334600 | 21200 | 21250 | 21300 | 21200 | 436 |
| 375 | 20240322 | 125800 | 4400076200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 376 | 20240322 | 125700 | 4400076200 | 21250 | 21200 | 21250 | 21200 | 84 |
| 377 | 20240322 | 125600 | 4398292200 | 21250 | 21300 | 21300 | 21200 | 136 |
| 378 | 20240322 | 125500 | 4395402200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 379 | 20240322 | 125400 | 4395402200 | 21300 | 21250 | 21300 | 21250 | 137 |
| 380 | 20240322 | 125300 | 4392485900 | 21250 | 21250 | 21250 | 21250 | 283 |
| 381 | 20240322 | 125200 | 4386472150 | 21250 | 21250 | 21250 | 21250 | 69 |
| 382 | 20240322 | 125100 | 4385005900 | 21250 | 21250 | 21250 | 21200 | 1758 |
| 383 | 20240322 | 125000 | 4347729150 | 21250 | 21250 | 21250 | 21250 | 1723 |
| 384 | 20240322 | 124900 | 4311115400 | 21300 | 21300 | 21300 | 21300 | 19 |
| 385 | 20240322 | 124800 | 4310710700 | 21300 | 21300 | 21300 | 21300 | 5 |
| 386 | 20240322 | 124700 | 4310604200 | 21250 | 21300 | 21300 | 21250 | 247 |
| 387 | 20240322 | 124600 | 4305343150 | 21300 | 21300 | 21300 | 21250 | 152 |
| 388 | 20240322 | 124500 | 4302108050 | 21250 | 21250 | 21250 | 21250 | 319 |
| 389 | 20240322 | 124400 | 4295329300 | 21250 | 21300 | 21300 | 21250 | 241 |
| 390 | 20240322 | 124300 | 4290201000 | 21300 | 21300 | 21300 | 21300 | 264 |
| 391 | 20240322 | 124200 | 4284577800 | 21300 | 21300 | 21300 | 21300 | 26 |
| 392 | 20240322 | 124100 | 4284024000 | 21250 | 21250 | 21250 | 21250 | 10 |
| 393 | 20240322 | 124000 | 4283811500 | 21250 | 21250 | 21250 | 21250 | 3 |
| 394 | 20240322 | 123900 | 4283747750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 395 | 20240322 | 123800 | 4283747750 | 21250 | 21250 | 21250 | 21250 | 370 |
| 396 | 20240322 | 123700 | 4275885250 | 21250 | 21250 | 21300 | 21250 | 1891 |
| 397 | 20240322 | 123600 | 4235701400 | 21250 | 21250 | 21250 | 21250 | 90 |
| 398 | 20240322 | 123500 | 4233788900 | 21300 | 21250 | 21300 | 21250 | 121 |
| 399 | 20240322 | 123400 | 4231217100 | 21250 | 21300 | 21300 | 21250 | 302 |
| 400 | 20240322 | 123300 | 4224799500 | 21250 | 21300 | 21300 | 21250 | 67 |
| 401 | 20240322 | 123200 | 4223375450 | 21250 | 21300 | 21300 | 21250 | 353 |
| 402 | 20240322 | 123100 | 4215864050 | 21300 | 21300 | 21300 | 21200 | 28 |
| 403 | 20240322 | 123000 | 4215269700 | 21250 | 21300 | 21300 | 21250 | 101 |
| 404 | 20240322 | 122900 | 4213123400 | 21200 | 21200 | 21200 | 21200 | 71 |
| 405 | 20240322 | 122800 | 4211618200 | 21200 | 21300 | 21300 | 21200 | 281 |
| 406 | 20240322 | 122700 | 4205658000 | 21300 | 21250 | 21300 | 21200 | 301 |
| 407 | 20240322 | 122600 | 4199265450 | 21250 | 21250 | 21300 | 21250 | 1123 |
| 408 | 20240322 | 122500 | 4175396800 | 21300 | 21300 | 21300 | 21250 | 375 |
| 409 | 20240322 | 122400 | 4167427900 | 21250 | 21300 | 21300 | 21250 | 9 |
| 410 | 20240322 | 122300 | 4167236600 | 21250 | 21250 | 21250 | 21250 | 100 |
| 411 | 20240322 | 122200 | 4165111600 | 21300 | 21250 | 21300 | 21200 | 264 |
| 412 | 20240322 | 122100 | 4159513700 | 21250 | 21200 | 21300 | 21200 | 2017 |
| 413 | 20240322 | 122000 | 4116582700 | 21300 | 21300 | 21300 | 21200 | 1247 |
| 414 | 20240322 | 121900 | 4090103250 | 21250 | 21250 | 21250 | 21250 | 2 |
| 415 | 20240322 | 121800 | 4090060750 | 21300 | 21250 | 21300 | 21250 | 16 |
| 416 | 20240322 | 121700 | 4089720200 | 21250 | 21250 | 21250 | 21250 | 600 |
| 417 | 20240322 | 121600 | 4076970200 | 21250 | 21250 | 21300 | 21250 | 1169 |
| 418 | 20240322 | 121500 | 4052128550 | 21250 | 21300 | 21300 | 21250 | 103 |
| 419 | 20240322 | 121400 | 4049934750 | 21300 | 21300 | 21300 | 21300 | 20 |
| 420 | 20240322 | 121300 | 4049508750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 421 | 20240322 | 121200 | 4049508750 | 21300 | 21300 | 21300 | 21250 | 401 |
| 422 | 20240322 | 121100 | 4040982550 | 21250 | 21250 | 21250 | 21250 | 84 |
| 423 | 20240322 | 121000 | 4039197550 | 21300 | 21300 | 21300 | 21250 | 46 |
| 424 | 20240322 | 120900 | 4038219350 | 21300 | 21350 | 21350 | 21300 | 71 |
| 425 | 20240322 | 120800 | 4036706950 | 21300 | 21300 | 21350 | 21300 | 256 |
| 426 | 20240322 | 120700 | 4031254100 | 21300 | 21300 | 21300 | 21300 | 1 |
| 427 | 20240322 | 120600 | 4031232800 | 21300 | 21350 | 21350 | 21300 | 54 |
| 428 | 20240322 | 120500 | 4030081350 | 21250 | 21300 | 21350 | 21250 | 670 |
| 429 | 20240322 | 120400 | 4015812450 | 21300 | 21300 | 21300 | 21300 | 262 |
| 430 | 20240322 | 120300 | 4010231850 | 21300 | 21300 | 21300 | 21300 | 302 |
| 431 | 20240322 | 120200 | 4003799250 | 21300 | 21200 | 21300 | 21200 | 496 |
| 432 | 20240322 | 120100 | 3993263900 | 21250 | 21250 | 21250 | 21200 | 28 |
| 433 | 20240322 | 120000 | 3992668950 | 21250 | 21200 | 21250 | 21200 | 2 |
| 434 | 20240322 | 115900 | 3992626500 | 21250 | 21200 | 21250 | 21200 | 154 |
| 435 | 20240322 | 115800 | 3989358900 | 21200 | 21250 | 21250 | 21200 | 285 |
| 436 | 20240322 | 115700 | 3983315850 | 21250 | 21250 | 21250 | 21200 | 114 |
| 437 | 20240322 | 115600 | 3980898450 | 21250 | 21250 | 21250 | 21200 | 3 |
| 438 | 20240322 | 115500 | 3980834750 | 21250 | 21200 | 21250 | 21200 | 103 |
| 439 | 20240322 | 115400 | 3978650850 | 21250 | 21200 | 21250 | 21200 | 233 |
| 440 | 20240322 | 115300 | 3973706850 | 21200 | 21200 | 21200 | 21200 | 222 |
| 441 | 20240322 | 115200 | 3969000450 | 21200 | 21200 | 21200 | 21200 | 0 |
| 442 | 20240322 | 115100 | 3969000450 | 21200 | 21200 | 21200 | 21200 | 171 |
| 443 | 20240322 | 115000 | 3965375250 | 21200 | 21200 | 21200 | 21200 | 154 |
| 444 | 20240322 | 114900 | 3962110450 | 21200 | 21250 | 21250 | 21200 | 220 |
| 445 | 20240322 | 114800 | 3957444900 | 21250 | 21250 | 21250 | 21250 | 35 |
| 446 | 20240322 | 114700 | 3956701150 | 21200 | 21200 | 21200 | 21200 | 1170 |
| 447 | 20240322 | 114600 | 3931897150 | 21200 | 21250 | 21250 | 21200 | 5 |
| 448 | 20240322 | 114500 | 3931790950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 449 | 20240322 | 114400 | 3931790950 | 21200 | 21250 | 21250 | 21200 | 225 |
| 450 | 20240322 | 114300 | 3927010750 | 21250 | 21250 | 21250 | 21250 | 6 |
| 451 | 20240322 | 114200 | 3926883250 | 21200 | 21200 | 21200 | 21200 | 52 |
| 452 | 20240322 | 114100 | 3925780850 | 21200 | 21200 | 21200 | 21200 | 408 |
| 453 | 20240322 | 114000 | 3917131250 | 21200 | 21200 | 21200 | 21200 | 692 |
| 454 | 20240322 | 113900 | 3902460850 | 21200 | 21200 | 21200 | 21200 | 502 |
| 455 | 20240322 | 113800 | 3891818450 | 21250 | 21250 | 21250 | 21200 | 429 |
| 456 | 20240322 | 113700 | 3882705550 | 21250 | 21250 | 21250 | 21250 | 5 |
| 457 | 20240322 | 113600 | 3882599300 | 21200 | 21200 | 21200 | 21200 | 297 |
| 458 | 20240322 | 113500 | 3876302900 | 21200 | 21200 | 21200 | 21200 | 59 |
| 459 | 20240322 | 113400 | 3875052100 | 21200 | 21200 | 21250 | 21200 | 127 |
| 460 | 20240322 | 113300 | 3872358450 | 21200 | 21200 | 21200 | 21200 | 44 |
| 461 | 20240322 | 113200 | 3871425650 | 21200 | 21200 | 21200 | 21200 | 325 |
| 462 | 20240322 | 113100 | 3864535650 | 21200 | 21200 | 21200 | 21200 | 137 |
| 463 | 20240322 | 113000 | 3861631250 | 21250 | 21200 | 21250 | 21200 | 33 |
| 464 | 20240322 | 112900 | 3860931000 | 21250 | 21250 | 21250 | 21200 | 77 |
| 465 | 20240322 | 112800 | 3859294850 | 21200 | 21200 | 21200 | 21200 | 35 |
| 466 | 20240322 | 112700 | 3858552850 | 21200 | 21200 | 21200 | 21200 | 1794 |
| 467 | 20240322 | 112600 | 3820520050 | 21200 | 21200 | 21200 | 21200 | 465 |
| 468 | 20240322 | 112500 | 3810662050 | 21200 | 21200 | 21250 | 21200 | 240 |
| 469 | 20240322 | 112400 | 3805569050 | 21200 | 21200 | 21250 | 21200 | 13 |
| 470 | 20240322 | 112300 | 3805293350 | 21200 | 21200 | 21250 | 21200 | 521 |
| 471 | 20240322 | 112200 | 3794248100 | 21200 | 21200 | 21200 | 21200 | 325 |
| 472 | 20240322 | 112100 | 3787358100 | 21200 | 21200 | 21200 | 21200 | 119 |
| 473 | 20240322 | 112000 | 3784835300 | 21200 | 21200 | 21250 | 21200 | 578 |
| 474 | 20240322 | 111900 | 3772581600 | 21250 | 21250 | 21250 | 21200 | 157 |
| 475 | 20240322 | 111800 | 3769248150 | 21200 | 21250 | 21250 | 21200 | 87 |
| 476 | 20240322 | 111700 | 3767399450 | 21250 | 21200 | 21250 | 21200 | 13 |
| 477 | 20240322 | 111600 | 3767123250 | 21250 | 21250 | 21250 | 21250 | 78 |
| 478 | 20240322 | 111500 | 3765465750 | 21250 | 21250 | 21250 | 21250 | 205 |
| 479 | 20240322 | 111400 | 3761109500 | 21250 | 21200 | 21250 | 21200 | 12 |
| 480 | 20240322 | 111300 | 3760855050 | 21250 | 21250 | 21250 | 21200 | 1198 |
| 481 | 20240322 | 111200 | 3735401550 | 21300 | 21250 | 21300 | 21250 | 138 |
| 482 | 20240322 | 111100 | 3732462200 | 21250 | 21300 | 21300 | 21250 | 1609 |
| 483 | 20240322 | 111000 | 3698269150 | 21250 | 21300 | 21300 | 21250 | 94 |
| 484 | 20240322 | 110900 | 3696267200 | 21300 | 21250 | 21300 | 21250 | 575 |
| 485 | 20240322 | 110800 | 3684025950 | 21250 | 21300 | 21300 | 21250 | 880 |
| 486 | 20240322 | 110700 | 3665325200 | 21300 | 21250 | 21300 | 21250 | 40 |
| 487 | 20240322 | 110600 | 3664475100 | 21250 | 21250 | 21250 | 21250 | 100 |
| 488 | 20240322 | 110500 | 3662350100 | 21250 | 21250 | 21250 | 21250 | 134 |
| 489 | 20240322 | 110400 | 3659502600 | 21250 | 21250 | 21250 | 21250 | 929 |
| 490 | 20240322 | 110300 | 3639761350 | 21250 | 21250 | 21250 | 21250 | 57 |
| 491 | 20240322 | 110200 | 3638550100 | 21250 | 21250 | 21250 | 21250 | 51 |
| 492 | 20240322 | 110100 | 3637466350 | 21250 | 21250 | 21250 | 21250 | 150 |
| 493 | 20240322 | 110000 | 3634278850 | 21300 | 21250 | 21300 | 21250 | 142 |
| 494 | 20240322 | 105900 | 3631260750 | 21250 | 21300 | 21300 | 21250 | 138 |
| 495 | 20240322 | 105800 | 3628321750 | 21250 | 21250 | 21250 | 21250 | 6 |
| 496 | 20240322 | 105700 | 3628194250 | 21300 | 21300 | 21300 | 21300 | 16 |
| 497 | 20240322 | 105600 | 3627853450 | 21250 | 21250 | 21250 | 21250 | 77 |
| 498 | 20240322 | 105500 | 3626217200 | 21250 | 21300 | 21300 | 21250 | 4538 |
| 499 | 20240322 | 105400 | 3529559100 | 21300 | 21300 | 21300 | 21300 | 458 |
| 500 | 20240322 | 105300 | 3519803700 | 21300 | 21350 | 21350 | 21300 | 1120 |
| 501 | 20240322 | 105200 | 3495947650 | 21300 | 21300 | 21350 | 21300 | 14220 |
| 502 | 20240322 | 105100 | 3193061400 | 21300 | 21350 | 21350 | 21300 | 11241 |
| 503 | 20240322 | 105000 | 2953627900 | 21300 | 21350 | 21350 | 21300 | 71 |
| 504 | 20240322 | 104900 | 2952114800 | 21350 | 21350 | 21350 | 21300 | 94 |
| 505 | 20240322 | 104800 | 2950108000 | 21350 | 21350 | 21350 | 21350 | 1 |
| 506 | 20240322 | 104700 | 2950086650 | 21350 | 21350 | 21350 | 21350 | 91 |
| 507 | 20240322 | 104600 | 2948143800 | 21350 | 21350 | 21350 | 21350 | 18 |
| 508 | 20240322 | 104500 | 2947759500 | 21300 | 21350 | 21350 | 21300 | 1018 |
| 509 | 20240322 | 104400 | 2926073250 | 21400 | 21350 | 21400 | 21350 | 45 |
| 510 | 20240322 | 104300 | 2925112450 | 21350 | 21350 | 21350 | 21300 | 342 |
| 511 | 20240322 | 104200 | 2917811100 | 21350 | 21350 | 21350 | 21350 | 40 |
| 512 | 20240322 | 104100 | 2916957100 | 21350 | 21350 | 21350 | 21350 | 594 |
| 513 | 20240322 | 104000 | 2904275200 | 21350 | 21400 | 21400 | 21350 | 102 |
| 514 | 20240322 | 103900 | 2902092500 | 21400 | 21400 | 21400 | 21400 | 194 |
| 515 | 20240322 | 103800 | 2897940900 | 21400 | 21350 | 21400 | 21350 | 436 |
| 516 | 20240322 | 103700 | 2888627250 | 21350 | 21350 | 21350 | 21350 | 407 |
| 517 | 20240322 | 103600 | 2879937800 | 21350 | 21400 | 21400 | 21350 | 15 |
| 518 | 20240322 | 103500 | 2879617000 | 21400 | 21350 | 21400 | 21350 | 32 |
| 519 | 20240322 | 103400 | 2878932500 | 21350 | 21400 | 21400 | 21350 | 7 |
| 520 | 20240322 | 103300 | 2878782800 | 21350 | 21400 | 21400 | 21350 | 38 |
| 521 | 20240322 | 103200 | 2877971150 | 21400 | 21400 | 21450 | 21300 | 5101 |
| 522 | 20240322 | 103100 | 2768967850 | 21400 | 21400 | 21400 | 21400 | 12 |
| 523 | 20240322 | 103000 | 2768711050 | 21400 | 21400 | 21400 | 21400 | 52 |
| 524 | 20240322 | 102900 | 2767598250 | 21400 | 21350 | 21400 | 21350 | 585 |
| 525 | 20240322 | 102800 | 2755087600 | 21350 | 21350 | 21350 | 21350 | 558 |
| 526 | 20240322 | 102700 | 2743174300 | 21350 | 21350 | 21350 | 21350 | 160 |
| 527 | 20240322 | 102600 | 2739758300 | 21400 | 21400 | 21400 | 21350 | 3552 |
| 528 | 20240322 | 102500 | 2663745600 | 21400 | 21450 | 21450 | 21400 | 398 |
| 529 | 20240322 | 102400 | 2655225100 | 21400 | 21450 | 21450 | 21400 | 36 |
| 530 | 20240322 | 102300 | 2654452950 | 21450 | 21450 | 21450 | 21450 | 300 |
| 531 | 20240322 | 102200 | 2648017950 | 21450 | 21400 | 21450 | 21400 | 63 |
| 532 | 20240322 | 102100 | 2646669700 | 21400 | 21400 | 21400 | 21400 | 1113 |
| 533 | 20240322 | 102000 | 2622851500 | 21400 | 21450 | 21450 | 21400 | 212 |
| 534 | 20240322 | 101900 | 2618309950 | 21400 | 21450 | 21450 | 21400 | 43 |
| 535 | 20240322 | 101800 | 2617389200 | 21400 | 21450 | 21450 | 21400 | 154 |
| 536 | 20240322 | 101700 | 2614087700 | 21450 | 21450 | 21450 | 21400 | 162 |
| 537 | 20240322 | 101600 | 2610613300 | 21400 | 21450 | 21450 | 21400 | 1358 |
| 538 | 20240322 | 101500 | 2581511750 | 21450 | 21450 | 21500 | 21450 | 594 |
| 539 | 20240322 | 101400 | 2568769300 | 21450 | 21500 | 21500 | 21450 | 575 |
| 540 | 20240322 | 101300 | 2556435400 | 21450 | 21450 | 21450 | 21450 | 276 |
| 541 | 20240322 | 101200 | 2550515200 | 21450 | 21450 | 21450 | 21450 | 346 |
| 542 | 20240322 | 101100 | 2543093500 | 21500 | 21450 | 21500 | 21450 | 1181 |
| 543 | 20240322 | 101000 | 2517758300 | 21450 | 21500 | 21500 | 21450 | 146 |
| 544 | 20240322 | 100900 | 2514624900 | 21500 | 21450 | 21500 | 21450 | 252 |
| 545 | 20240322 | 100800 | 2509213550 | 21450 | 21400 | 21450 | 21400 | 1392 |
| 546 | 20240322 | 100700 | 2479375150 | 21400 | 21450 | 21450 | 21400 | 178 |
| 547 | 20240322 | 100600 | 2475560950 | 21450 | 21400 | 21500 | 21400 | 140 |
| 548 | 20240322 | 100500 | 2472559350 | 21400 | 21450 | 21450 | 21400 | 53 |
| 549 | 20240322 | 100400 | 2471422650 | 21400 | 21400 | 21450 | 21350 | 1332 |
| 550 | 20240322 | 100300 | 2442914150 | 21400 | 21400 | 21400 | 21350 | 765 |
| 551 | 20240322 | 100200 | 2426543350 | 21400 | 21500 | 21500 | 21400 | 1300 |
| 552 | 20240322 | 100100 | 2398596900 | 21500 | 21300 | 21500 | 21300 | 4904 |
| 553 | 20240322 | 100000 | 2293658700 | 21350 | 21350 | 21350 | 21350 | 33 |
| 554 | 20240322 | 095900 | 2292954150 | 21300 | 21350 | 21350 | 21300 | 1234 |
| 555 | 20240322 | 095800 | 2266639700 | 21350 | 21400 | 21400 | 21350 | 1010 |
| 556 | 20240322 | 095700 | 2245063950 | 21350 | 21350 | 21400 | 21350 | 36 |
| 557 | 20240322 | 095600 | 2244294500 | 21400 | 21400 | 21400 | 21400 | 1 |
| 558 | 20240322 | 095500 | 2244273100 | 21400 | 21350 | 21400 | 21350 | 312 |
| 559 | 20240322 | 095400 | 2237609400 | 21350 | 21350 | 21350 | 21350 | 223 |
| 560 | 20240322 | 095300 | 2232848350 | 21350 | 21350 | 21350 | 21350 | 546 |
| 561 | 20240322 | 095200 | 2221191250 | 21350 | 21350 | 21350 | 21350 | 198 |
| 562 | 20240322 | 095100 | 2216963950 | 21350 | 21400 | 21400 | 21350 | 321 |
| 563 | 20240322 | 095000 | 2210099900 | 21350 | 21350 | 21350 | 21350 | 1560 |
| 564 | 20240322 | 094900 | 2176793900 | 21350 | 21300 | 21350 | 21300 | 111 |
| 565 | 20240322 | 094800 | 2174429050 | 21300 | 21350 | 21350 | 21300 | 400 |
| 566 | 20240322 | 094700 | 2165907300 | 21350 | 21350 | 21350 | 21350 | 50 |
| 567 | 20240322 | 094600 | 2164839800 | 21350 | 21300 | 21350 | 21300 | 1649 |
| 568 | 20240322 | 094500 | 2129713600 | 21250 | 21250 | 21250 | 21200 | 973 |
| 569 | 20240322 | 094400 | 2109068050 | 21250 | 21200 | 21250 | 21200 | 2874 |
| 570 | 20240322 | 094300 | 2048006200 | 21200 | 21200 | 21250 | 21100 | 3903 |
| 571 | 20240322 | 094200 | 1965416800 | 21200 | 21200 | 21250 | 21150 | 584 |
| 572 | 20240322 | 094100 | 1953036000 | 21200 | 21200 | 21250 | 21200 | 1469 |
| 573 | 20240322 | 094000 | 1921887700 | 21250 | 21250 | 21250 | 21250 | 998 |
| 574 | 20240322 | 093900 | 1900680200 | 21250 | 21300 | 21300 | 21250 | 197 |
| 575 | 20240322 | 093800 | 1896493450 | 21300 | 21300 | 21300 | 21300 | 214 |
| 576 | 20240322 | 093700 | 1891935250 | 21300 | 21300 | 21350 | 21300 | 441 |
| 577 | 20240322 | 093600 | 1882541800 | 21250 | 21300 | 21300 | 21250 | 1396 |
| 578 | 20240322 | 093500 | 1852831600 | 21350 | 21350 | 21350 | 21350 | 14 |
| 579 | 20240322 | 093400 | 1852532700 | 21350 | 21350 | 21350 | 21300 | 244 |
| 580 | 20240322 | 093300 | 1847326450 | 21350 | 21350 | 21400 | 21350 | 287 |
| 581 | 20240322 | 093200 | 1841197050 | 21350 | 21350 | 21350 | 21350 | 940 |
| 582 | 20240322 | 093100 | 1821128050 | 21350 | 21400 | 21400 | 21350 | 268 |
| 583 | 20240322 | 093000 | 1815401150 | 21400 | 21400 | 21400 | 21350 | 2403 |
| 584 | 20240322 | 092900 | 1764057050 | 21400 | 21350 | 21450 | 21350 | 2467 |
| 585 | 20240322 | 092800 | 1711263600 | 21350 | 21300 | 21400 | 21300 | 3268 |
| 586 | 20240322 | 092700 | 1641560350 | 21300 | 21350 | 21350 | 21300 | 802 |
| 587 | 20240322 | 092600 | 1624475300 | 21300 | 21300 | 21300 | 21300 | 1509 |
| 588 | 20240322 | 092500 | 1592333600 | 21300 | 21300 | 21300 | 21250 | 2642 |
| 589 | 20240322 | 092400 | 1536062550 | 21300 | 21300 | 21300 | 21250 | 631 |
| 590 | 20240322 | 092300 | 1522652950 | 21300 | 21250 | 21300 | 21200 | 115 |
| 591 | 20240322 | 092200 | 1520212700 | 21250 | 21250 | 21250 | 21200 | 1016 |
| 592 | 20240322 | 092100 | 1498626700 | 21200 | 21150 | 21200 | 21150 | 2878 |
| 593 | 20240322 | 092000 | 1437706950 | 21150 | 21100 | 21150 | 21100 | 766 |
| 594 | 20240322 | 091900 | 1421536650 | 21100 | 21150 | 21150 | 21100 | 1311 |
| 595 | 20240322 | 091800 | 1393823050 | 21150 | 21200 | 21200 | 21150 | 1070 |
| 596 | 20240322 | 091700 | 1371191850 | 21200 | 21150 | 21200 | 21100 | 3659 |
| 597 | 20240322 | 091600 | 1293701000 | 21150 | 21100 | 21150 | 21100 | 791 |
| 598 | 20240322 | 091500 | 1276989400 | 21100 | 21100 | 21100 | 21100 | 762 |
| 599 | 20240322 | 091400 | 1260911200 | 21100 | 21150 | 21200 | 21100 | 1086 |
| 600 | 20240322 | 091300 | 1237952300 | 21150 | 21200 | 21200 | 21150 | 1573 |
| 601 | 20240322 | 091200 | 1204678200 | 21200 | 21150 | 21200 | 21150 | 518 |
| 602 | 20240322 | 091100 | 1193701700 | 21150 | 21050 | 21150 | 21050 | 1880 |
| 603 | 20240322 | 091000 | 1154038150 | 21050 | 21100 | 21100 | 21000 | 7065 |
| 604 | 20240322 | 090900 | 1005335300 | 21050 | 21100 | 21150 | 21050 | 10355 |
| 605 | 20240322 | 090800 | 786906700 | 21150 | 21200 | 21200 | 21100 | 7780 |
| 606 | 20240322 | 090700 | 622464000 | 21200 | 21200 | 21250 | 21200 | 5788 |
| 607 | 20240322 | 090600 | 499756650 | 21250 | 21250 | 21250 | 21200 | 758 |
| 608 | 20240322 | 090500 | 483650850 | 21250 | 21250 | 21250 | 21200 | 3013 |
| 609 | 20240322 | 090400 | 419624650 | 21250 | 21300 | 21300 | 21250 | 1892 |
| 610 | 20240322 | 090300 | 379411550 | 21300 | 21300 | 21350 | 21250 | 3049 |
| 611 | 20240322 | 090200 | 314484400 | 21350 | 21350 | 21400 | 21300 | 963 |
| 612 | 20240322 | 090100 | 293912400 | 21400 | 21200 | 21400 | 21200 | 7998 |
| 613 | 20240322 | 090000 | 123788300 | 21250 | 21300 | 21350 | 21250 | 5636 |