34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 191900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 3 | 20240329 | 191800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240329 | 191700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240329 | 191600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240329 | 191500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240329 | 191400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240329 | 191300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240329 | 191200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240329 | 191100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240329 | 191000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240329 | 190900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240329 | 190800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240329 | 190700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240329 | 190600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240329 | 190500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240329 | 190400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240329 | 190300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240329 | 190200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240329 | 190100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240329 | 190000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240329 | 185900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240329 | 185800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240329 | 185700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240329 | 185600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240329 | 185500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240329 | 185400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240329 | 185300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240329 | 185200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240329 | 185100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240329 | 185000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240329 | 184900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 33 | 20240329 | 184800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240329 | 184700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240329 | 184600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240329 | 184500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240329 | 184400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240329 | 184300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240329 | 184200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240329 | 184100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240329 | 184000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240329 | 183900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240329 | 183800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240329 | 183700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240329 | 183600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240329 | 183500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240329 | 183400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240329 | 183300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240329 | 183200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240329 | 183100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240329 | 183000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240329 | 182900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240329 | 182800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240329 | 182700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240329 | 182600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240329 | 182500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240329 | 182400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240329 | 182300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240329 | 182200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240329 | 182100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240329 | 182000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240329 | 181900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 63 | 20240329 | 181800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240329 | 181700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240329 | 181600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240329 | 181500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240329 | 181400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240329 | 181300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240329 | 181200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240329 | 181100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240329 | 181000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240329 | 180900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240329 | 180800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240329 | 180700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240329 | 180600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240329 | 180500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240329 | 180400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240329 | 180300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240329 | 180200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240329 | 180100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240329 | 180000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240329 | 175900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240329 | 175800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240329 | 175700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240329 | 175600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240329 | 175500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240329 | 175400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240329 | 175300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240329 | 175200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240329 | 175100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240329 | 175000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240329 | 174900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 93 | 20240329 | 174800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240329 | 174700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240329 | 174600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240329 | 174500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240329 | 174400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240329 | 174300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240329 | 174200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240329 | 174100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240329 | 174000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240329 | 173900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240329 | 173800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240329 | 173700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240329 | 173600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240329 | 173500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240329 | 173400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240329 | 173300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240329 | 173200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240329 | 173100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240329 | 173000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240329 | 172900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240329 | 172800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240329 | 172700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240329 | 172600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240329 | 172500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240329 | 172400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240329 | 172300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240329 | 172200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240329 | 172100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240329 | 172000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240329 | 171900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 123 | 20240329 | 171800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240329 | 171700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240329 | 171600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240329 | 171500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240329 | 171400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240329 | 171300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240329 | 171200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240329 | 171100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240329 | 171000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240329 | 170900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240329 | 170800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240329 | 170700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240329 | 170600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240329 | 170500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240329 | 170400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240329 | 170300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240329 | 170200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240329 | 170100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240329 | 170000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240329 | 165900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240329 | 165800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240329 | 165700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240329 | 165600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240329 | 165500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240329 | 165400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240329 | 165300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240329 | 165200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240329 | 165100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240329 | 165000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240329 | 164900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 153 | 20240329 | 164800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240329 | 164700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240329 | 164600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240329 | 164500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240329 | 164400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240329 | 164300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240329 | 164200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240329 | 164100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240329 | 164000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240329 | 163900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240329 | 163800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240329 | 163700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240329 | 163600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240329 | 163500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240329 | 163400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240329 | 163300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240329 | 163200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240329 | 163100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240329 | 163000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240329 | 162900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240329 | 162800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240329 | 162700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240329 | 162600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240329 | 162500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240329 | 162400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240329 | 162300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240329 | 162200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240329 | 162100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240329 | 162000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240329 | 161900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 183 | 20240329 | 161800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240329 | 161700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240329 | 161600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240329 | 161500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240329 | 161400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240329 | 161300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240329 | 161200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240329 | 161100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240329 | 161000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240329 | 160900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240329 | 160800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240329 | 160700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240329 | 160600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240329 | 160500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240329 | 160400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240329 | 160300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240329 | 160200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240329 | 160100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240329 | 160000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240329 | 155900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240329 | 155800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240329 | 155700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240329 | 155600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240329 | 155500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240329 | 155400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240329 | 155300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240329 | 155200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240329 | 155100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240329 | 155000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240329 | 154900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 213 | 20240329 | 154800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240329 | 154700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240329 | 154600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240329 | 154500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240329 | 154400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240329 | 154300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240329 | 154200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240329 | 154100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240329 | 154000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240329 | 153900 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240329 | 153800 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240329 | 153700 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240329 | 153600 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240329 | 153500 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20240329 | 153400 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20240329 | 153300 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20240329 | 153200 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20240329 | 153100 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20240329 | 153000 | 13360813400 | 21000 | 21000 | 21000 | 21000 | 4477 |
| 232 | 20240329 | 152900 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 233 | 20240329 | 152800 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20240329 | 152700 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20240329 | 152600 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 236 | 20240329 | 152500 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 237 | 20240329 | 152400 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 238 | 20240329 | 152300 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 239 | 20240329 | 152200 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 240 | 20240329 | 152100 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 241 | 20240329 | 152000 | 13266796400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 242 | 20240329 | 151900 | 13266796400 | 21050 | 21100 | 21100 | 21050 | 650 |
| 243 | 20240329 | 151800 | 13253109000 | 21050 | 21100 | 21100 | 21050 | 255 |
| 244 | 20240329 | 151700 | 13247739000 | 21100 | 21100 | 21100 | 21050 | 580 |
| 245 | 20240329 | 151600 | 13235512600 | 21050 | 21100 | 21100 | 21050 | 415 |
| 246 | 20240329 | 151500 | 13226772750 | 21100 | 21100 | 21150 | 21050 | 2496 |
| 247 | 20240329 | 151400 | 13174114750 | 21150 | 21050 | 21150 | 21050 | 1104 |
| 248 | 20240329 | 151300 | 13150834650 | 21050 | 21050 | 21100 | 21050 | 808 |
| 249 | 20240329 | 151200 | 13133825350 | 21100 | 21100 | 21100 | 21050 | 344 |
| 250 | 20240329 | 151100 | 13126583550 | 21100 | 21050 | 21100 | 21050 | 2001 |
| 251 | 20240329 | 151000 | 13084399950 | 21000 | 21000 | 21050 | 21000 | 946 |
| 252 | 20240329 | 150900 | 13064503600 | 21050 | 21050 | 21050 | 21000 | 1521 |
| 253 | 20240329 | 150800 | 13032502350 | 21000 | 21050 | 21050 | 21000 | 1405 |
| 254 | 20240329 | 150700 | 13002996800 | 21000 | 21000 | 21050 | 21000 | 472 |
| 255 | 20240329 | 150600 | 12993076750 | 21050 | 21050 | 21050 | 21000 | 361 |
| 256 | 20240329 | 150500 | 12985480200 | 21050 | 21050 | 21050 | 21000 | 1180 |
| 257 | 20240329 | 150400 | 12960667750 | 21100 | 21100 | 21100 | 21050 | 275 |
| 258 | 20240329 | 150300 | 12954870750 | 21100 | 21100 | 21100 | 21050 | 1538 |
| 259 | 20240329 | 150200 | 12922495450 | 21100 | 21100 | 21100 | 21100 | 357 |
| 260 | 20240329 | 150100 | 12914962750 | 21100 | 21100 | 21100 | 21050 | 470 |
| 261 | 20240329 | 150000 | 12905053250 | 21100 | 21050 | 21100 | 21050 | 182 |
| 262 | 20240329 | 145900 | 12901216600 | 21050 | 21100 | 21150 | 21050 | 203 |
| 263 | 20240329 | 145800 | 12896933850 | 21100 | 21050 | 21100 | 21050 | 1487 |
| 264 | 20240329 | 145700 | 12865601700 | 21050 | 21050 | 21050 | 21050 | 391 |
| 265 | 20240329 | 145600 | 12857371150 | 21050 | 21050 | 21100 | 21050 | 654 |
| 266 | 20240329 | 145500 | 12843604200 | 21100 | 21100 | 21100 | 21050 | 363 |
| 267 | 20240329 | 145400 | 12835962850 | 21100 | 21100 | 21100 | 21050 | 106 |
| 268 | 20240329 | 145300 | 12833730400 | 21100 | 21100 | 21100 | 21050 | 245 |
| 269 | 20240329 | 145200 | 12828565550 | 21050 | 21100 | 21100 | 21000 | 539 |
| 270 | 20240329 | 145100 | 12817219400 | 21050 | 21000 | 21050 | 21000 | 710 |
| 271 | 20240329 | 145000 | 12802279700 | 21000 | 21000 | 21050 | 21000 | 324 |
| 272 | 20240329 | 144900 | 12795475650 | 21000 | 21050 | 21050 | 21000 | 1755 |
| 273 | 20240329 | 144800 | 12758620200 | 21050 | 21000 | 21050 | 21000 | 405 |
| 274 | 20240329 | 144700 | 12750105600 | 21000 | 21050 | 21050 | 21000 | 314 |
| 275 | 20240329 | 144600 | 12743509550 | 21000 | 21000 | 21050 | 21000 | 232 |
| 276 | 20240329 | 144500 | 12738637450 | 21000 | 20950 | 21000 | 20950 | 2271 |
| 277 | 20240329 | 144400 | 12690992850 | 20950 | 21000 | 21000 | 20950 | 771 |
| 278 | 20240329 | 144300 | 12674839450 | 20950 | 21000 | 21000 | 20950 | 1492 |
| 279 | 20240329 | 144200 | 12643581900 | 20950 | 20950 | 21000 | 20950 | 2461 |
| 280 | 20240329 | 144100 | 12591976400 | 20950 | 20950 | 21000 | 20950 | 523 |
| 281 | 20240329 | 144000 | 12581018000 | 20950 | 20950 | 21000 | 20950 | 495 |
| 282 | 20240329 | 143900 | 12570647650 | 20950 | 20950 | 21000 | 20950 | 2198 |
| 283 | 20240329 | 143800 | 12524593200 | 20950 | 21000 | 21000 | 20950 | 2348 |
| 284 | 20240329 | 143700 | 12475398350 | 21000 | 21000 | 21050 | 21000 | 8877 |
| 285 | 20240329 | 143600 | 12288975300 | 21050 | 21000 | 21050 | 21000 | 929 |
| 286 | 20240329 | 143500 | 12269439900 | 21050 | 21000 | 21050 | 21000 | 2434 |
| 287 | 20240329 | 143400 | 12218322600 | 21050 | 21050 | 21050 | 21000 | 411 |
| 288 | 20240329 | 143300 | 12209672150 | 21050 | 21050 | 21050 | 21050 | 352 |
| 289 | 20240329 | 143200 | 12202262550 | 21050 | 21050 | 21050 | 21050 | 370 |
| 290 | 20240329 | 143100 | 12194474050 | 21050 | 21000 | 21050 | 21000 | 1403 |
| 291 | 20240329 | 143000 | 12164991500 | 21050 | 21050 | 21050 | 21000 | 2355 |
| 292 | 20240329 | 142900 | 12115530650 | 21050 | 21050 | 21100 | 21050 | 3013 |
| 293 | 20240329 | 142800 | 12052104500 | 21050 | 21100 | 21100 | 21050 | 1817 |
| 294 | 20240329 | 142700 | 12013856600 | 21050 | 21100 | 21100 | 21050 | 453 |
| 295 | 20240329 | 142600 | 12004304100 | 21050 | 21050 | 21050 | 21050 | 748 |
| 296 | 20240329 | 142500 | 11988558700 | 21100 | 21100 | 21100 | 21050 | 299 |
| 297 | 20240329 | 142400 | 11982253650 | 21050 | 21100 | 21100 | 21050 | 1614 |
| 298 | 20240329 | 142300 | 11948208850 | 21100 | 21100 | 21150 | 21100 | 1673 |
| 299 | 20240329 | 142200 | 11912908400 | 21100 | 21050 | 21100 | 21050 | 952 |
| 300 | 20240329 | 142100 | 11892829150 | 21100 | 21100 | 21100 | 21100 | 113 |
| 301 | 20240329 | 142000 | 11890444850 | 21100 | 21100 | 21100 | 21050 | 1033 |
| 302 | 20240329 | 141900 | 11868656300 | 21100 | 21050 | 21100 | 21050 | 947 |
| 303 | 20240329 | 141800 | 11848693500 | 21050 | 21100 | 21100 | 21050 | 836 |
| 304 | 20240329 | 141700 | 11831078700 | 21100 | 21150 | 21150 | 21100 | 240 |
| 305 | 20240329 | 141600 | 11826012900 | 21100 | 21100 | 21150 | 21100 | 88 |
| 306 | 20240329 | 141500 | 11824155800 | 21100 | 21100 | 21100 | 21100 | 300 |
| 307 | 20240329 | 141400 | 11817825800 | 21100 | 21150 | 21150 | 21050 | 5086 |
| 308 | 20240329 | 141300 | 11710506050 | 21150 | 21100 | 21200 | 21050 | 1990 |
| 309 | 20240329 | 141200 | 11668485700 | 21100 | 21050 | 21100 | 21050 | 1630 |
| 310 | 20240329 | 141100 | 11634149700 | 21050 | 21200 | 21200 | 21050 | 6919 |
| 311 | 20240329 | 141000 | 11487990700 | 21200 | 21200 | 21250 | 21200 | 2376 |
| 312 | 20240329 | 140900 | 11437617000 | 21200 | 21200 | 21300 | 21200 | 414 |
| 313 | 20240329 | 140800 | 11428834300 | 21200 | 21350 | 21350 | 21200 | 8191 |
| 314 | 20240329 | 140700 | 11254652800 | 21350 | 21300 | 21350 | 21300 | 1231 |
| 315 | 20240329 | 140600 | 11228399600 | 21300 | 21300 | 21350 | 21300 | 184 |
| 316 | 20240329 | 140500 | 11224480100 | 21300 | 21300 | 21350 | 21300 | 775 |
| 317 | 20240329 | 140400 | 11207966600 | 21350 | 21300 | 21350 | 21300 | 1586 |
| 318 | 20240329 | 140300 | 11174181750 | 21300 | 21400 | 21400 | 21300 | 2792 |
| 319 | 20240329 | 140200 | 11114538150 | 21400 | 21450 | 21450 | 21400 | 1096 |
| 320 | 20240329 | 140100 | 11091083300 | 21400 | 21450 | 21450 | 21400 | 98 |
| 321 | 20240329 | 140000 | 11088985700 | 21450 | 21450 | 21450 | 21450 | 246 |
| 322 | 20240329 | 135900 | 11083709000 | 21450 | 21500 | 21500 | 21450 | 152 |
| 323 | 20240329 | 135800 | 11080443250 | 21500 | 21500 | 21500 | 21450 | 3270 |
| 324 | 20240329 | 135700 | 11010189600 | 21500 | 21500 | 21550 | 21500 | 806 |
| 325 | 20240329 | 135600 | 10992823050 | 21550 | 21550 | 21550 | 21550 | 74 |
| 326 | 20240329 | 135500 | 10991228350 | 21550 | 21550 | 21550 | 21500 | 228 |
| 327 | 20240329 | 135400 | 10986318900 | 21500 | 21500 | 21550 | 21500 | 35 |
| 328 | 20240329 | 135300 | 10985565250 | 21500 | 21500 | 21500 | 21500 | 108 |
| 329 | 20240329 | 135200 | 10983243250 | 21500 | 21450 | 21500 | 21450 | 41 |
| 330 | 20240329 | 135100 | 10982363150 | 21500 | 21500 | 21500 | 21450 | 120 |
| 331 | 20240329 | 135000 | 10979783700 | 21500 | 21450 | 21500 | 21450 | 1028 |
| 332 | 20240329 | 134900 | 10957682200 | 21450 | 21450 | 21450 | 21450 | 20 |
| 333 | 20240329 | 134800 | 10957253200 | 21450 | 21400 | 21500 | 21400 | 636 |
| 334 | 20240329 | 134700 | 10943611550 | 21450 | 21500 | 21500 | 21450 | 716 |
| 335 | 20240329 | 134600 | 10928253300 | 21500 | 21450 | 21500 | 21450 | 166 |
| 336 | 20240329 | 134500 | 10924691550 | 21450 | 21450 | 21500 | 21450 | 601 |
| 337 | 20240329 | 134400 | 10911799950 | 21450 | 21450 | 21450 | 21450 | 26 |
| 338 | 20240329 | 134300 | 10911242250 | 21500 | 21450 | 21500 | 21450 | 230 |
| 339 | 20240329 | 134200 | 10906304750 | 21400 | 21400 | 21450 | 21400 | 8049 |
| 340 | 20240329 | 134100 | 10734017650 | 21400 | 21400 | 21400 | 21400 | 806 |
| 341 | 20240329 | 134000 | 10716769250 | 21400 | 21450 | 21450 | 21400 | 890 |
| 342 | 20240329 | 133900 | 10697698000 | 21450 | 21450 | 21500 | 21350 | 4260 |
| 343 | 20240329 | 133800 | 10606516150 | 21500 | 21500 | 21500 | 21450 | 852 |
| 344 | 20240329 | 133700 | 10588233100 | 21500 | 21500 | 21500 | 21500 | 57 |
| 345 | 20240329 | 133600 | 10587007600 | 21550 | 21500 | 21550 | 21450 | 130 |
| 346 | 20240329 | 133500 | 10584207000 | 21500 | 21500 | 21500 | 21500 | 273 |
| 347 | 20240329 | 133400 | 10578337500 | 21500 | 21550 | 21550 | 21500 | 252 |
| 348 | 20240329 | 133300 | 10572917650 | 21550 | 21600 | 21600 | 21550 | 545 |
| 349 | 20240329 | 133200 | 10561146250 | 21600 | 21550 | 21600 | 21550 | 610 |
| 350 | 20240329 | 133100 | 10547972450 | 21550 | 21500 | 21550 | 21500 | 134 |
| 351 | 20240329 | 133000 | 10545090900 | 21500 | 21500 | 21550 | 21500 | 474 |
| 352 | 20240329 | 132900 | 10534899150 | 21550 | 21550 | 21600 | 21550 | 363 |
| 353 | 20240329 | 132800 | 10527060900 | 21600 | 21550 | 21600 | 21450 | 1354 |
| 354 | 20240329 | 132700 | 10497981200 | 21450 | 21600 | 21600 | 21400 | 5767 |
| 355 | 20240329 | 132600 | 10374109850 | 21650 | 21650 | 21650 | 21600 | 264 |
| 356 | 20240329 | 132500 | 10368407300 | 21650 | 21700 | 21700 | 21650 | 1314 |
| 357 | 20240329 | 132400 | 10339959100 | 21700 | 21700 | 21700 | 21700 | 163 |
| 358 | 20240329 | 132300 | 10336422000 | 21650 | 21650 | 21700 | 21650 | 191 |
| 359 | 20240329 | 132200 | 10332285850 | 21650 | 21700 | 21700 | 21650 | 178 |
| 360 | 20240329 | 132100 | 10328431300 | 21650 | 21700 | 21700 | 21650 | 235 |
| 361 | 20240329 | 132000 | 10323332050 | 21650 | 21600 | 21650 | 21600 | 535 |
| 362 | 20240329 | 131900 | 10311754350 | 21600 | 21600 | 21650 | 21600 | 487 |
| 363 | 20240329 | 131800 | 10301231900 | 21600 | 21600 | 21600 | 21600 | 154 |
| 364 | 20240329 | 131700 | 10297905500 | 21600 | 21600 | 21600 | 21550 | 72 |
| 365 | 20240329 | 131600 | 10296351300 | 21600 | 21600 | 21600 | 21600 | 509 |
| 366 | 20240329 | 131500 | 10285356900 | 21600 | 21550 | 21600 | 21550 | 251 |
| 367 | 20240329 | 131400 | 10279939350 | 21600 | 21500 | 21600 | 21500 | 412 |
| 368 | 20240329 | 131300 | 10271080750 | 21500 | 21500 | 21500 | 21500 | 92 |
| 369 | 20240329 | 131200 | 10269102750 | 21500 | 21450 | 21550 | 21450 | 2164 |
| 370 | 20240329 | 131100 | 10222507350 | 21500 | 21500 | 21500 | 21500 | 336 |
| 371 | 20240329 | 131000 | 10215283350 | 21500 | 21600 | 21600 | 21500 | 3421 |
| 372 | 20240329 | 130900 | 10141659900 | 21550 | 21650 | 21650 | 21550 | 151 |
| 373 | 20240329 | 130800 | 10138396600 | 21600 | 21600 | 21650 | 21600 | 124 |
| 374 | 20240329 | 130700 | 10135717600 | 21550 | 21550 | 21550 | 21550 | 104 |
| 375 | 20240329 | 130600 | 10133476400 | 21550 | 21600 | 21600 | 21550 | 227 |
| 376 | 20240329 | 130500 | 10128574950 | 21650 | 21650 | 21700 | 21650 | 727 |
| 377 | 20240329 | 130400 | 10112834750 | 21650 | 21700 | 21700 | 21650 | 491 |
| 378 | 20240329 | 130300 | 10102180650 | 21700 | 21700 | 21700 | 21700 | 320 |
| 379 | 20240329 | 130200 | 10095236650 | 21700 | 21700 | 21700 | 21700 | 176 |
| 380 | 20240329 | 130100 | 10091417450 | 21650 | 21700 | 21700 | 21650 | 46 |
| 381 | 20240329 | 130000 | 10090421450 | 21700 | 21700 | 21700 | 21700 | 422 |
| 382 | 20240329 | 125900 | 10081264050 | 21700 | 21800 | 21800 | 21700 | 367 |
| 383 | 20240329 | 125800 | 10073294400 | 21750 | 21800 | 21800 | 21750 | 820 |
| 384 | 20240329 | 125700 | 10055438150 | 21800 | 21750 | 21800 | 21750 | 2173 |
| 385 | 20240329 | 125600 | 10008077950 | 21750 | 21650 | 21800 | 21650 | 4870 |
| 386 | 20240329 | 125500 | 9902337450 | 21700 | 21600 | 21700 | 21600 | 171 |
| 387 | 20240329 | 125400 | 9898643750 | 21650 | 21650 | 21700 | 21600 | 1785 |
| 388 | 20240329 | 125300 | 9860024000 | 21600 | 21600 | 21600 | 21550 | 1814 |
| 389 | 20240329 | 125200 | 9820846600 | 21600 | 21600 | 21600 | 21550 | 139 |
| 390 | 20240329 | 125100 | 9817846500 | 21550 | 21600 | 21600 | 21550 | 177 |
| 391 | 20240329 | 125000 | 9814027150 | 21600 | 21600 | 21650 | 21600 | 720 |
| 392 | 20240329 | 124900 | 9798474650 | 21650 | 21650 | 21650 | 21650 | 16 |
| 393 | 20240329 | 124800 | 9798128250 | 21650 | 21600 | 21650 | 21600 | 9 |
| 394 | 20240329 | 124700 | 9797933650 | 21650 | 21550 | 21650 | 21550 | 1494 |
| 395 | 20240329 | 124600 | 9765600650 | 21550 | 21600 | 21600 | 21550 | 114 |
| 396 | 20240329 | 124500 | 9763138850 | 21600 | 21550 | 21600 | 21550 | 6 |
| 397 | 20240329 | 124400 | 9763009450 | 21550 | 21600 | 21600 | 21500 | 845 |
| 398 | 20240329 | 124300 | 9744800650 | 21550 | 21650 | 21650 | 21550 | 1656 |
| 399 | 20240329 | 124200 | 9709080900 | 21650 | 21550 | 21650 | 21550 | 1223 |
| 400 | 20240329 | 124100 | 9682678850 | 21550 | 21550 | 21550 | 21550 | 443 |
| 401 | 20240329 | 124000 | 9673132200 | 21550 | 21550 | 21550 | 21550 | 756 |
| 402 | 20240329 | 123900 | 9656840400 | 21550 | 21600 | 21600 | 21550 | 126 |
| 403 | 20240329 | 123800 | 9654124600 | 21600 | 21550 | 21600 | 21550 | 161 |
| 404 | 20240329 | 123700 | 9650652000 | 21550 | 21550 | 21550 | 21550 | 655 |
| 405 | 20240329 | 123600 | 9636536750 | 21550 | 21450 | 21550 | 21450 | 405 |
| 406 | 20240329 | 123500 | 9627835200 | 21450 | 21450 | 21450 | 21450 | 733 |
| 407 | 20240329 | 123400 | 9612112350 | 21450 | 21500 | 21500 | 21450 | 996 |
| 408 | 20240329 | 123300 | 9590726000 | 21500 | 21450 | 21500 | 21400 | 442 |
| 409 | 20240329 | 123200 | 9581232250 | 21400 | 21400 | 21400 | 21400 | 408 |
| 410 | 20240329 | 123100 | 9572501050 | 21400 | 21400 | 21400 | 21400 | 23 |
| 411 | 20240329 | 123000 | 9572008850 | 21400 | 21350 | 21400 | 21350 | 93 |
| 412 | 20240329 | 122900 | 9570018700 | 21400 | 21350 | 21400 | 21350 | 2416 |
| 413 | 20240329 | 122800 | 9518434450 | 21350 | 21450 | 21450 | 21350 | 1199 |
| 414 | 20240329 | 122700 | 9492812050 | 21400 | 21450 | 21450 | 21400 | 1621 |
| 415 | 20240329 | 122600 | 9458122050 | 21400 | 21500 | 21500 | 21400 | 3256 |
| 416 | 20240329 | 122500 | 9388306750 | 21500 | 21500 | 21550 | 21500 | 5294 |
| 417 | 20240329 | 122400 | 9274475000 | 21550 | 21500 | 21550 | 21500 | 85 |
| 418 | 20240329 | 122300 | 9272643450 | 21500 | 21550 | 21550 | 21500 | 101 |
| 419 | 20240329 | 122200 | 9270471650 | 21550 | 21500 | 21550 | 21500 | 658 |
| 420 | 20240329 | 122100 | 9256314450 | 21500 | 21550 | 21550 | 21500 | 332 |
| 421 | 20240329 | 122000 | 9249175450 | 21500 | 21500 | 21500 | 21500 | 118 |
| 422 | 20240329 | 121900 | 9246638450 | 21500 | 21550 | 21550 | 21500 | 334 |
| 423 | 20240329 | 121800 | 9239456850 | 21550 | 21500 | 21550 | 21500 | 1745 |
| 424 | 20240329 | 121700 | 9201938400 | 21550 | 21550 | 21550 | 21500 | 389 |
| 425 | 20240329 | 121600 | 9193560450 | 21550 | 21550 | 21550 | 21500 | 237 |
| 426 | 20240329 | 121500 | 9188463100 | 21500 | 21550 | 21600 | 21500 | 5624 |
| 427 | 20240329 | 121400 | 9067289350 | 21550 | 21600 | 21600 | 21550 | 13 |
| 428 | 20240329 | 121300 | 9067009150 | 21550 | 21550 | 21600 | 21550 | 282 |
| 429 | 20240329 | 121200 | 9060931900 | 21550 | 21600 | 21600 | 21550 | 1003 |
| 430 | 20240329 | 121100 | 9039292250 | 21550 | 21550 | 21550 | 21550 | 304 |
| 431 | 20240329 | 121000 | 9032741050 | 21550 | 21650 | 21650 | 21550 | 83 |
| 432 | 20240329 | 120900 | 9030945200 | 21650 | 21600 | 21650 | 21550 | 541 |
| 433 | 20240329 | 120800 | 9019249800 | 21650 | 21600 | 21650 | 21550 | 2832 |
| 434 | 20240329 | 120700 | 8958078550 | 21600 | 21600 | 21600 | 21550 | 2013 |
| 435 | 20240329 | 120600 | 8914598350 | 21600 | 21600 | 21600 | 21600 | 250 |
| 436 | 20240329 | 120500 | 8909198350 | 21550 | 21550 | 21600 | 21550 | 267 |
| 437 | 20240329 | 120400 | 8903444250 | 21550 | 21550 | 21600 | 21550 | 1020 |
| 438 | 20240329 | 120300 | 8881461550 | 21550 | 21550 | 21600 | 21550 | 1897 |
| 439 | 20240329 | 120200 | 8840576200 | 21550 | 21550 | 21550 | 21550 | 8 |
| 440 | 20240329 | 120100 | 8840403800 | 21550 | 21550 | 21600 | 21550 | 1281 |
| 441 | 20240329 | 120000 | 8812762900 | 21550 | 21550 | 21550 | 21550 | 778 |
| 442 | 20240329 | 115900 | 8795997000 | 21600 | 21600 | 21600 | 21600 | 304 |
| 443 | 20240329 | 115800 | 8789430600 | 21600 | 21600 | 21650 | 21600 | 344 |
| 444 | 20240329 | 115700 | 8781991100 | 21600 | 21600 | 21650 | 21600 | 2170 |
| 445 | 20240329 | 115600 | 8735088600 | 21650 | 21600 | 21650 | 21600 | 121 |
| 446 | 20240329 | 115500 | 8732472150 | 21600 | 21600 | 21650 | 21600 | 93 |
| 447 | 20240329 | 115400 | 8730463200 | 21650 | 21600 | 21650 | 21600 | 2142 |
| 448 | 20240329 | 115300 | 8684195750 | 21600 | 21600 | 21700 | 21600 | 917 |
| 449 | 20240329 | 115200 | 8664312000 | 21650 | 21650 | 21650 | 21600 | 1427 |
| 450 | 20240329 | 115100 | 8633436000 | 21650 | 21650 | 21700 | 21650 | 1736 |
| 451 | 20240329 | 115000 | 8595848950 | 21700 | 21650 | 21700 | 21650 | 64 |
| 452 | 20240329 | 114900 | 8594461300 | 21650 | 21650 | 21650 | 21650 | 1061 |
| 453 | 20240329 | 114800 | 8571490650 | 21650 | 21650 | 21700 | 21650 | 817 |
| 454 | 20240329 | 114700 | 8553790650 | 21650 | 21700 | 21700 | 21650 | 1410 |
| 455 | 20240329 | 114600 | 8523203900 | 21750 | 21700 | 21750 | 21700 | 118 |
| 456 | 20240329 | 114500 | 8520637500 | 21700 | 21750 | 21750 | 21700 | 2933 |
| 457 | 20240329 | 114400 | 8456894300 | 21750 | 21750 | 21800 | 21750 | 581 |
| 458 | 20240329 | 114300 | 8444256450 | 21750 | 21850 | 21850 | 21750 | 673 |
| 459 | 20240329 | 114200 | 8429614500 | 21850 | 21800 | 21850 | 21750 | 1330 |
| 460 | 20240329 | 114100 | 8400620000 | 21800 | 21850 | 21850 | 21800 | 3935 |
| 461 | 20240329 | 114000 | 8314833000 | 21800 | 21750 | 21800 | 21750 | 2547 |
| 462 | 20240329 | 113900 | 8259317400 | 21750 | 21750 | 21750 | 21700 | 1785 |
| 463 | 20240329 | 113800 | 8220532950 | 21700 | 21700 | 21750 | 21700 | 57 |
| 464 | 20240329 | 113700 | 8219294700 | 21800 | 21750 | 21800 | 21700 | 2761 |
| 465 | 20240329 | 113600 | 8159215750 | 21750 | 21700 | 21750 | 21700 | 1777 |
| 466 | 20240329 | 113500 | 8120646800 | 21700 | 21650 | 21700 | 21650 | 1057 |
| 467 | 20240329 | 113400 | 8097747800 | 21650 | 21650 | 21650 | 21650 | 235 |
| 468 | 20240329 | 113300 | 8092660050 | 21650 | 21650 | 21700 | 21600 | 1210 |
| 469 | 20240329 | 113200 | 8066461400 | 21700 | 21650 | 21700 | 21600 | 489 |
| 470 | 20240329 | 113100 | 8055877550 | 21650 | 21650 | 21650 | 21600 | 502 |
| 471 | 20240329 | 113000 | 8045013900 | 21600 | 21650 | 21650 | 21600 | 425 |
| 472 | 20240329 | 112900 | 8035826400 | 21600 | 21600 | 21650 | 21550 | 1755 |
| 473 | 20240329 | 112800 | 7997905900 | 21550 | 21650 | 21650 | 21550 | 4320 |
| 474 | 20240329 | 112700 | 7904638450 | 21650 | 21600 | 21650 | 21600 | 1605 |
| 475 | 20240329 | 112600 | 7869896200 | 21650 | 21600 | 21650 | 21600 | 692 |
| 476 | 20240329 | 112500 | 7854942450 | 21600 | 21600 | 21650 | 21600 | 330 |
| 477 | 20240329 | 112400 | 7847808950 | 21650 | 21600 | 21700 | 21600 | 2460 |
| 478 | 20240329 | 112300 | 7794587700 | 21600 | 21550 | 21600 | 21550 | 2408 |
| 479 | 20240329 | 112200 | 7742670650 | 21600 | 21550 | 21600 | 21550 | 188 |
| 480 | 20240329 | 112100 | 7738617600 | 21550 | 21600 | 21600 | 21550 | 558 |
| 481 | 20240329 | 112000 | 7726584250 | 21600 | 21550 | 21600 | 21550 | 1308 |
| 482 | 20240329 | 111900 | 7698363650 | 21550 | 21550 | 21600 | 21550 | 5827 |
| 483 | 20240329 | 111800 | 7572791450 | 21600 | 21600 | 21650 | 21550 | 1949 |
| 484 | 20240329 | 111700 | 7530692850 | 21650 | 21650 | 21700 | 21650 | 1499 |
| 485 | 20240329 | 111600 | 7498236500 | 21650 | 21650 | 21700 | 21650 | 1399 |
| 486 | 20240329 | 111500 | 7467882950 | 21650 | 21700 | 21700 | 21650 | 1703 |
| 487 | 20240329 | 111400 | 7430941250 | 21750 | 21750 | 21800 | 21700 | 2432 |
| 488 | 20240329 | 111300 | 7378040400 | 21800 | 21750 | 21800 | 21750 | 1142 |
| 489 | 20240329 | 111200 | 7353190900 | 21750 | 21750 | 21800 | 21750 | 1320 |
| 490 | 20240329 | 111100 | 7324453400 | 21700 | 21750 | 21750 | 21700 | 1541 |
| 491 | 20240329 | 111000 | 7291006450 | 21750 | 21750 | 21750 | 21750 | 1404 |
| 492 | 20240329 | 110900 | 7260469450 | 21750 | 21750 | 21800 | 21700 | 1107 |
| 493 | 20240329 | 110800 | 7236380600 | 21700 | 21700 | 21800 | 21650 | 2339 |
| 494 | 20240329 | 110700 | 7185508550 | 21700 | 21850 | 21950 | 21600 | 7324 |
| 495 | 20240329 | 110600 | 7026476450 | 21900 | 21850 | 22050 | 21750 | 12094 |
| 496 | 20240329 | 110500 | 6761069600 | 21850 | 21650 | 21850 | 21650 | 2663 |
| 497 | 20240329 | 110400 | 6703093700 | 21700 | 21650 | 21700 | 21650 | 1123 |
| 498 | 20240329 | 110300 | 6678749700 | 21650 | 21650 | 21700 | 21650 | 680 |
| 499 | 20240329 | 110200 | 6664003950 | 21650 | 21650 | 21700 | 21650 | 1522 |
| 500 | 20240329 | 110100 | 6631041150 | 21650 | 21700 | 21700 | 21650 | 686 |
| 501 | 20240329 | 110000 | 6616186100 | 21650 | 21800 | 21800 | 21600 | 4784 |
| 502 | 20240329 | 105900 | 6512517900 | 21800 | 21800 | 21800 | 21800 | 841 |
| 503 | 20240329 | 105800 | 6494184100 | 21800 | 21800 | 21850 | 21800 | 1378 |
| 504 | 20240329 | 105700 | 6464140900 | 21800 | 21900 | 21900 | 21800 | 2492 |
| 505 | 20240329 | 105600 | 6409669500 | 21900 | 21850 | 21950 | 21850 | 2153 |
| 506 | 20240329 | 105500 | 6362555500 | 21950 | 22000 | 22000 | 21900 | 985 |
| 507 | 20240329 | 105400 | 6340954800 | 21950 | 21950 | 21950 | 21850 | 2122 |
| 508 | 20240329 | 105300 | 6294425800 | 21950 | 22050 | 22050 | 21950 | 3630 |
| 509 | 20240329 | 105200 | 6214553800 | 22050 | 22100 | 22100 | 22000 | 3885 |
| 510 | 20240329 | 105100 | 6128962000 | 22100 | 22200 | 22250 | 22000 | 10349 |
| 511 | 20240329 | 105000 | 5899967350 | 22200 | 22100 | 22250 | 22050 | 18768 |
| 512 | 20240329 | 104900 | 5483777400 | 22150 | 22050 | 22150 | 22000 | 9424 |
| 513 | 20240329 | 104800 | 5275774500 | 22050 | 21800 | 22100 | 21750 | 35535 |
| 514 | 20240329 | 104700 | 4495879950 | 21750 | 21750 | 21800 | 21750 | 3749 |
| 515 | 20240329 | 104600 | 4414269400 | 21800 | 21750 | 21800 | 21750 | 977 |
| 516 | 20240329 | 104500 | 4392984800 | 21750 | 21750 | 21800 | 21750 | 2246 |
| 517 | 20240329 | 104400 | 4344109250 | 21750 | 21750 | 21800 | 21700 | 3645 |
| 518 | 20240329 | 104300 | 4264830950 | 21750 | 21800 | 21800 | 21750 | 3473 |
| 519 | 20240329 | 104200 | 4189131850 | 21800 | 21700 | 21800 | 21700 | 5237 |
| 520 | 20240329 | 104100 | 4075136000 | 21650 | 21700 | 21700 | 21650 | 5464 |
| 521 | 20240329 | 104000 | 3956567850 | 21700 | 21700 | 21700 | 21700 | 974 |
| 522 | 20240329 | 103900 | 3935432050 | 21750 | 21700 | 21750 | 21650 | 5138 |
| 523 | 20240329 | 103800 | 3823921800 | 21700 | 21650 | 21700 | 21500 | 1745 |
| 524 | 20240329 | 103700 | 3786065000 | 21650 | 21600 | 21650 | 21500 | 5790 |
| 525 | 20240329 | 103600 | 3661024000 | 21600 | 21500 | 21600 | 21500 | 302 |
| 526 | 20240329 | 103500 | 3654515700 | 21550 | 21550 | 21550 | 21550 | 1487 |
| 527 | 20240329 | 103400 | 3622470850 | 21550 | 21550 | 21550 | 21500 | 793 |
| 528 | 20240329 | 103300 | 3605383400 | 21550 | 21500 | 21550 | 21500 | 524 |
| 529 | 20240329 | 103200 | 3594101500 | 21500 | 21500 | 21550 | 21500 | 752 |
| 530 | 20240329 | 103100 | 3577914250 | 21500 | 21500 | 21550 | 21450 | 3785 |
| 531 | 20240329 | 103000 | 3496542100 | 21500 | 21550 | 21550 | 21500 | 554 |
| 532 | 20240329 | 102900 | 3484631050 | 21600 | 21550 | 21600 | 21550 | 1958 |
| 533 | 20240329 | 102800 | 3442435750 | 21550 | 21600 | 21600 | 21550 | 2092 |
| 534 | 20240329 | 102700 | 3397264700 | 21600 | 21600 | 21650 | 21600 | 1123 |
| 535 | 20240329 | 102600 | 3373007800 | 21600 | 21600 | 21650 | 21600 | 1814 |
| 536 | 20240329 | 102500 | 3333815300 | 21600 | 21600 | 21600 | 21550 | 1186 |
| 537 | 20240329 | 102400 | 3308201400 | 21600 | 21650 | 21650 | 21600 | 313 |
| 538 | 20240329 | 102300 | 3301434950 | 21650 | 21700 | 21700 | 21650 | 1480 |
| 539 | 20240329 | 102200 | 3269361500 | 21700 | 21600 | 21700 | 21600 | 2016 |
| 540 | 20240329 | 102100 | 3225633950 | 21550 | 21600 | 21600 | 21550 | 3942 |
| 541 | 20240329 | 102000 | 3140556450 | 21550 | 21650 | 21650 | 21500 | 1353 |
| 542 | 20240329 | 101900 | 3111352300 | 21600 | 21750 | 21750 | 21600 | 3187 |
| 543 | 20240329 | 101800 | 3042354200 | 21700 | 21750 | 21800 | 21600 | 8261 |
| 544 | 20240329 | 101700 | 2862883400 | 21800 | 21650 | 21900 | 21600 | 10153 |
| 545 | 20240329 | 101600 | 2641903000 | 21600 | 21550 | 21600 | 21500 | 3254 |
| 546 | 20240329 | 101500 | 2571756350 | 21500 | 21600 | 21600 | 21500 | 2321 |
| 547 | 20240329 | 101400 | 2521712550 | 21600 | 21650 | 21650 | 21550 | 3580 |
| 548 | 20240329 | 101300 | 2444325150 | 21650 | 21650 | 21650 | 21550 | 3219 |
| 549 | 20240329 | 101200 | 2374775350 | 21650 | 21650 | 21650 | 21550 | 5436 |
| 550 | 20240329 | 101100 | 2257349300 | 21600 | 21500 | 21650 | 21450 | 6945 |
| 551 | 20240329 | 101000 | 2107577900 | 21500 | 21500 | 21550 | 21400 | 5427 |
| 552 | 20240329 | 100900 | 1990899050 | 21450 | 21350 | 21450 | 21350 | 5474 |
| 553 | 20240329 | 100800 | 1873588850 | 21350 | 21350 | 21350 | 21300 | 801 |
| 554 | 20240329 | 100700 | 1856509700 | 21350 | 21350 | 21400 | 21300 | 892 |
| 555 | 20240329 | 100600 | 1837480550 | 21350 | 21250 | 21350 | 21200 | 594 |
| 556 | 20240329 | 100500 | 1824859600 | 21250 | 21350 | 21400 | 21250 | 2275 |
| 557 | 20240329 | 100400 | 1776360200 | 21350 | 21500 | 21500 | 21350 | 8033 |
| 558 | 20240329 | 100300 | 1603987950 | 21500 | 21450 | 21500 | 21400 | 3177 |
| 559 | 20240329 | 100200 | 1535855500 | 21450 | 21450 | 21500 | 21400 | 4686 |
| 560 | 20240329 | 100100 | 1435345250 | 21450 | 21400 | 21500 | 21350 | 4265 |
| 561 | 20240329 | 100000 | 1343881100 | 21400 | 21250 | 21400 | 21200 | 8437 |
| 562 | 20240329 | 095900 | 1164218450 | 21250 | 21250 | 21250 | 21250 | 246 |
| 563 | 20240329 | 095800 | 1158990950 | 21250 | 21200 | 21250 | 21150 | 3608 |
| 564 | 20240329 | 095700 | 1082563650 | 21200 | 21250 | 21250 | 21200 | 1254 |
| 565 | 20240329 | 095600 | 1055916750 | 21250 | 21200 | 21250 | 21150 | 1673 |
| 566 | 20240329 | 095500 | 1020443850 | 21200 | 21150 | 21200 | 21100 | 3109 |
| 567 | 20240329 | 095400 | 954618350 | 21150 | 21100 | 21150 | 21050 | 517 |
| 568 | 20240329 | 095300 | 943708700 | 21050 | 21100 | 21100 | 21050 | 384 |
| 569 | 20240329 | 095200 | 935620500 | 21100 | 21100 | 21100 | 21100 | 19 |
| 570 | 20240329 | 095100 | 935219600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 571 | 20240329 | 095000 | 935219600 | 21050 | 21050 | 21050 | 21050 | 141 |
| 572 | 20240329 | 094900 | 932251550 | 21050 | 21100 | 21100 | 21050 | 1022 |
| 573 | 20240329 | 094800 | 910737450 | 21100 | 21100 | 21100 | 21100 | 353 |
| 574 | 20240329 | 094700 | 903289150 | 21050 | 21050 | 21100 | 21000 | 2587 |
| 575 | 20240329 | 094600 | 848732250 | 21050 | 21050 | 21050 | 21050 | 510 |
| 576 | 20240329 | 094500 | 837996750 | 21050 | 21100 | 21100 | 21050 | 106 |
| 577 | 20240329 | 094400 | 835765150 | 21050 | 21050 | 21050 | 21050 | 0 |
| 578 | 20240329 | 094300 | 835765150 | 21050 | 21050 | 21050 | 21050 | 119 |
| 579 | 20240329 | 094200 | 833260200 | 21050 | 21100 | 21100 | 21050 | 79 |
| 580 | 20240329 | 094100 | 831595700 | 21100 | 21100 | 21100 | 21100 | 36 |
| 581 | 20240329 | 094000 | 830836100 | 21100 | 21000 | 21100 | 21000 | 49 |
| 582 | 20240329 | 093900 | 829803400 | 21050 | 21050 | 21100 | 21050 | 474 |
| 583 | 20240329 | 093800 | 819825650 | 21100 | 21050 | 21100 | 21000 | 190 |
| 584 | 20240329 | 093700 | 815824950 | 21050 | 21000 | 21050 | 21000 | 311 |
| 585 | 20240329 | 093600 | 809281500 | 21100 | 21100 | 21100 | 21050 | 1360 |
| 586 | 20240329 | 093500 | 780605300 | 21150 | 21150 | 21150 | 21100 | 1176 |
| 587 | 20240329 | 093400 | 755732950 | 21150 | 21150 | 21150 | 21100 | 146 |
| 588 | 20240329 | 093300 | 752648250 | 21150 | 21200 | 21200 | 21150 | 183 |
| 589 | 20240329 | 093200 | 748777650 | 21150 | 21200 | 21200 | 21150 | 292 |
| 590 | 20240329 | 093100 | 742595500 | 21150 | 21050 | 21150 | 21000 | 4202 |
| 591 | 20240329 | 093000 | 654115700 | 21000 | 21050 | 21050 | 21000 | 321 |
| 592 | 20240329 | 092900 | 647374550 | 21000 | 21000 | 21050 | 21000 | 532 |
| 593 | 20240329 | 092800 | 636202050 | 21000 | 21050 | 21050 | 21000 | 98 |
| 594 | 20240329 | 092700 | 634139650 | 21050 | 21100 | 21100 | 21050 | 112 |
| 595 | 20240329 | 092600 | 631779400 | 21100 | 21100 | 21150 | 21100 | 753 |
| 596 | 20240329 | 092500 | 615890550 | 21100 | 21050 | 21100 | 21050 | 139 |
| 597 | 20240329 | 092400 | 612961050 | 21100 | 20950 | 21100 | 20950 | 230 |
| 598 | 20240329 | 092300 | 608119600 | 20950 | 20950 | 20950 | 20950 | 148 |
| 599 | 20240329 | 092200 | 605019000 | 20950 | 20900 | 21000 | 20900 | 490 |
| 600 | 20240329 | 092100 | 594744050 | 20950 | 20950 | 20950 | 20900 | 127 |
| 601 | 20240329 | 092000 | 592084950 | 20950 | 20900 | 20950 | 20900 | 14 |
| 602 | 20240329 | 091900 | 591791700 | 21000 | 21000 | 21000 | 20850 | 3206 |
| 603 | 20240329 | 091800 | 524832200 | 21000 | 20900 | 21000 | 20850 | 2061 |
| 604 | 20240329 | 091700 | 481677600 | 20900 | 20900 | 20900 | 20900 | 704 |
| 605 | 20240329 | 091600 | 466964000 | 20900 | 20900 | 20950 | 20850 | 641 |
| 606 | 20240329 | 091500 | 453572350 | 20900 | 20950 | 20950 | 20900 | 1514 |
| 607 | 20240329 | 091400 | 421925250 | 20900 | 20900 | 21000 | 20900 | 269 |
| 608 | 20240329 | 091300 | 416290300 | 20850 | 20950 | 21000 | 20850 | 657 |
| 609 | 20240329 | 091200 | 402553150 | 20950 | 20950 | 20950 | 20900 | 784 |
| 610 | 20240329 | 091100 | 386167300 | 20950 | 20900 | 20950 | 20900 | 458 |
| 611 | 20240329 | 091000 | 376594650 | 20900 | 20900 | 20900 | 20850 | 1327 |
| 612 | 20240329 | 090900 | 348881900 | 20900 | 20950 | 20950 | 20900 | 560 |
| 613 | 20240329 | 090800 | 337161450 | 20950 | 21000 | 21000 | 20950 | 766 |
| 614 | 20240329 | 090700 | 321105600 | 21000 | 21000 | 21000 | 20950 | 130 |
| 615 | 20240329 | 090600 | 318376200 | 20950 | 20950 | 21000 | 20900 | 2592 |
| 616 | 20240329 | 090500 | 264081450 | 20950 | 20950 | 20950 | 20950 | 268 |
| 617 | 20240329 | 090400 | 258466850 | 20900 | 20900 | 20900 | 20850 | 1482 |
| 618 | 20240329 | 090300 | 227517450 | 20900 | 21000 | 21000 | 20900 | 1598 |
| 619 | 20240329 | 090200 | 194019950 | 21000 | 21050 | 21100 | 21000 | 306 |
| 620 | 20240329 | 090100 | 187575600 | 21050 | 21250 | 21250 | 21000 | 3287 |
| 621 | 20240329 | 090000 | 118346550 | 21150 | 21200 | 21300 | 21100 | 4900 |