33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 191700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 3 | 20240326 | 191600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240326 | 191500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240326 | 191400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240326 | 191300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240326 | 191200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240326 | 191100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240326 | 191000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240326 | 190900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240326 | 190800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240326 | 190700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240326 | 190600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240326 | 190500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240326 | 190400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240326 | 190300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240326 | 190200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240326 | 190100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240326 | 190000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240326 | 185900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240326 | 185800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240326 | 185700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240326 | 185600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240326 | 185500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240326 | 185400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240326 | 185300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240326 | 185200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240326 | 185100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240326 | 185000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240326 | 184900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240326 | 184800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240326 | 184700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 33 | 20240326 | 184600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240326 | 184500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240326 | 184400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240326 | 184300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240326 | 184200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240326 | 184100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240326 | 184000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240326 | 183900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240326 | 183800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240326 | 183700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240326 | 183600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240326 | 183500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240326 | 183400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240326 | 183300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240326 | 183200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240326 | 183100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240326 | 183000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240326 | 182900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240326 | 182800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240326 | 182700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240326 | 182600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240326 | 182500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240326 | 182400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240326 | 182300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240326 | 182200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240326 | 182100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240326 | 182000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240326 | 181900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240326 | 181800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240326 | 181700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 63 | 20240326 | 181600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240326 | 181500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240326 | 181400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240326 | 181300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240326 | 181200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240326 | 181100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240326 | 181000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240326 | 180900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240326 | 180800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240326 | 180700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240326 | 180600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240326 | 180500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240326 | 180400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240326 | 180300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240326 | 180200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240326 | 180100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240326 | 180000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240326 | 175900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240326 | 175800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240326 | 175700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240326 | 175600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240326 | 175500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240326 | 175400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240326 | 175300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240326 | 175200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240326 | 175100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240326 | 175000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240326 | 174900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240326 | 174800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240326 | 174700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 93 | 20240326 | 174600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240326 | 174500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240326 | 174400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240326 | 174300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240326 | 174200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240326 | 174100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240326 | 174000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240326 | 173900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240326 | 173800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240326 | 173700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240326 | 173600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240326 | 173500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240326 | 173400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240326 | 173300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240326 | 173200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240326 | 173100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240326 | 173000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240326 | 172900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240326 | 172800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240326 | 172700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240326 | 172600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240326 | 172500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240326 | 172400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240326 | 172300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240326 | 172200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240326 | 172100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240326 | 172000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240326 | 171900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240326 | 171800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240326 | 171700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 123 | 20240326 | 171600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240326 | 171500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240326 | 171400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240326 | 171300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240326 | 171200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240326 | 171100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240326 | 171000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240326 | 170900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240326 | 170800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240326 | 170700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240326 | 170600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240326 | 170500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240326 | 170400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240326 | 170300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240326 | 170200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240326 | 170100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240326 | 170000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240326 | 165900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240326 | 165800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240326 | 165700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240326 | 165600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240326 | 165500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240326 | 165400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240326 | 165300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240326 | 165200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240326 | 165100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240326 | 165000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240326 | 164900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240326 | 164800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240326 | 164700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 153 | 20240326 | 164600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240326 | 164500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240326 | 164400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240326 | 164300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240326 | 164200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240326 | 164100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240326 | 164000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240326 | 163900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240326 | 163800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240326 | 163700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240326 | 163600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240326 | 163500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240326 | 163400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240326 | 163300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240326 | 163200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240326 | 163100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240326 | 163000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240326 | 162900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240326 | 162800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240326 | 162700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240326 | 162600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240326 | 162500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240326 | 162400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240326 | 162300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240326 | 162200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240326 | 162100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240326 | 162000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240326 | 161900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240326 | 161800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240326 | 161700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 183 | 20240326 | 161600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240326 | 161500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240326 | 161400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240326 | 161300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240326 | 161200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240326 | 161100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240326 | 161000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240326 | 160900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240326 | 160800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240326 | 160700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240326 | 160600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240326 | 160500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240326 | 160400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240326 | 160300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240326 | 160200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240326 | 160100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240326 | 160000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240326 | 155900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240326 | 155800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240326 | 155700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240326 | 155600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240326 | 155500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240326 | 155400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240326 | 155300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240326 | 155200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240326 | 155100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240326 | 155000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240326 | 154900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240326 | 154800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240326 | 154700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 213 | 20240326 | 154600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240326 | 154500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240326 | 154400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240326 | 154300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240326 | 154200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240326 | 154100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240326 | 154000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240326 | 153900 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240326 | 153800 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240326 | 153700 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240326 | 153600 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240326 | 153500 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240326 | 153400 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240326 | 153300 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240326 | 153200 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240326 | 153100 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240326 | 153000 | 13483911600 | 21500 | 21500 | 21500 | 21500 | 4376 |
| 230 | 20240326 | 152900 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240326 | 152800 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240326 | 152700 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240326 | 152600 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240326 | 152500 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240326 | 152400 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240326 | 152300 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240326 | 152200 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240326 | 152100 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240326 | 152000 | 13389827600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240326 | 151900 | 13389827600 | 21700 | 21650 | 21700 | 21400 | 4422 |
| 241 | 20240326 | 151800 | 13294699600 | 21650 | 21600 | 21650 | 21600 | 1332 |
| 242 | 20240326 | 151700 | 13265928350 | 21600 | 21550 | 21600 | 21500 | 1751 |
| 243 | 20240326 | 151600 | 13228243300 | 21600 | 21550 | 21600 | 21550 | 1550 |
| 244 | 20240326 | 151500 | 13194836500 | 21550 | 21500 | 21550 | 21500 | 1017 |
| 245 | 20240326 | 151400 | 13172962050 | 21500 | 21500 | 21500 | 21450 | 1126 |
| 246 | 20240326 | 151300 | 13148763050 | 21500 | 21600 | 21600 | 21500 | 2743 |
| 247 | 20240326 | 151200 | 13089766600 | 21550 | 21550 | 21550 | 21550 | 1822 |
| 248 | 20240326 | 151100 | 13050502500 | 21550 | 21500 | 21550 | 21500 | 2267 |
| 249 | 20240326 | 151000 | 13001732000 | 21500 | 21400 | 21500 | 21400 | 1759 |
| 250 | 20240326 | 150900 | 12963967300 | 21450 | 21350 | 21450 | 21350 | 1873 |
| 251 | 20240326 | 150800 | 12923890350 | 21350 | 21300 | 21400 | 21300 | 2120 |
| 252 | 20240326 | 150700 | 12878599450 | 21400 | 21350 | 21400 | 21300 | 2439 |
| 253 | 20240326 | 150600 | 12826520950 | 21350 | 21400 | 21400 | 21350 | 266 |
| 254 | 20240326 | 150500 | 12820830700 | 21400 | 21350 | 21400 | 21300 | 933 |
| 255 | 20240326 | 150400 | 12800912900 | 21350 | 21300 | 21350 | 21300 | 259 |
| 256 | 20240326 | 150300 | 12795392250 | 21300 | 21300 | 21350 | 21300 | 469 |
| 257 | 20240326 | 150200 | 12785402050 | 21300 | 21300 | 21350 | 21300 | 1482 |
| 258 | 20240326 | 150100 | 12753830600 | 21350 | 21300 | 21350 | 21300 | 31 |
| 259 | 20240326 | 150000 | 12753169250 | 21300 | 21300 | 21300 | 21300 | 785 |
| 260 | 20240326 | 145900 | 12736448750 | 21300 | 21300 | 21300 | 21250 | 704 |
| 261 | 20240326 | 145800 | 12721456050 | 21300 | 21350 | 21350 | 21300 | 653 |
| 262 | 20240326 | 145700 | 12707542100 | 21350 | 21350 | 21350 | 21300 | 1596 |
| 263 | 20240326 | 145600 | 12673536100 | 21350 | 21350 | 21400 | 21350 | 2085 |
| 264 | 20240326 | 145500 | 12629013250 | 21400 | 21350 | 21400 | 21350 | 127 |
| 265 | 20240326 | 145400 | 12626295600 | 21350 | 21400 | 21400 | 21350 | 774 |
| 266 | 20240326 | 145300 | 12609770050 | 21350 | 21350 | 21400 | 21350 | 298 |
| 267 | 20240326 | 145200 | 12603405750 | 21400 | 21400 | 21400 | 21350 | 276 |
| 268 | 20240326 | 145100 | 12597504350 | 21400 | 21400 | 21400 | 21350 | 900 |
| 269 | 20240326 | 145000 | 12578280850 | 21400 | 21400 | 21400 | 21350 | 166 |
| 270 | 20240326 | 144900 | 12574731200 | 21400 | 21400 | 21450 | 21400 | 296 |
| 271 | 20240326 | 144800 | 12568396600 | 21400 | 21400 | 21400 | 21350 | 1040 |
| 272 | 20240326 | 144700 | 12546140850 | 21400 | 21400 | 21400 | 21350 | 255 |
| 273 | 20240326 | 144600 | 12540694800 | 21400 | 21400 | 21400 | 21400 | 395 |
| 274 | 20240326 | 144500 | 12532241800 | 21400 | 21400 | 21400 | 21400 | 536 |
| 275 | 20240326 | 144400 | 12520771400 | 21400 | 21350 | 21400 | 21350 | 380 |
| 276 | 20240326 | 144300 | 12512654550 | 21350 | 21300 | 21350 | 21300 | 705 |
| 277 | 20240326 | 144200 | 12497603300 | 21350 | 21300 | 21350 | 21250 | 2087 |
| 278 | 20240326 | 144100 | 12453220150 | 21350 | 21350 | 21350 | 21350 | 71 |
| 279 | 20240326 | 144000 | 12451704300 | 21250 | 21350 | 21350 | 21250 | 1898 |
| 280 | 20240326 | 143900 | 12411357600 | 21350 | 21350 | 21350 | 21250 | 5263 |
| 281 | 20240326 | 143800 | 12299384200 | 21350 | 21300 | 21350 | 21300 | 561 |
| 282 | 20240326 | 143700 | 12287434850 | 21300 | 21250 | 21300 | 21250 | 2385 |
| 283 | 20240326 | 143600 | 12236738000 | 21250 | 21300 | 21300 | 21250 | 14 |
| 284 | 20240326 | 143500 | 12236439900 | 21300 | 21300 | 21300 | 21250 | 259 |
| 285 | 20240326 | 143400 | 12230927500 | 21300 | 21300 | 21300 | 21250 | 2985 |
| 286 | 20240326 | 143300 | 12167486500 | 21300 | 21300 | 21300 | 21250 | 3955 |
| 287 | 20240326 | 143200 | 12083378150 | 21300 | 21350 | 21350 | 21300 | 2743 |
| 288 | 20240326 | 143100 | 12024948750 | 21350 | 21350 | 21350 | 21300 | 2331 |
| 289 | 20240326 | 143000 | 11975282250 | 21400 | 21400 | 21400 | 21350 | 47 |
| 290 | 20240326 | 142900 | 11974278550 | 21350 | 21400 | 21400 | 21300 | 1191 |
| 291 | 20240326 | 142800 | 11948891150 | 21400 | 21350 | 21400 | 21300 | 941 |
| 292 | 20240326 | 142700 | 11928820350 | 21350 | 21350 | 21350 | 21300 | 702 |
| 293 | 20240326 | 142600 | 11913845150 | 21300 | 21350 | 21350 | 21300 | 3943 |
| 294 | 20240326 | 142500 | 11829849750 | 21350 | 21350 | 21350 | 21300 | 410 |
| 295 | 20240326 | 142400 | 11821100600 | 21350 | 21400 | 21400 | 21350 | 544 |
| 296 | 20240326 | 142300 | 11809480050 | 21400 | 21450 | 21450 | 21350 | 4803 |
| 297 | 20240326 | 142200 | 11706882650 | 21450 | 21350 | 21450 | 21350 | 996 |
| 298 | 20240326 | 142100 | 11685568700 | 21400 | 21450 | 21450 | 21350 | 508 |
| 299 | 20240326 | 142000 | 11674705700 | 21450 | 21450 | 21500 | 21400 | 4323 |
| 300 | 20240326 | 141900 | 11582171450 | 21450 | 21450 | 21500 | 21450 | 422 |
| 301 | 20240326 | 141800 | 11573119500 | 21450 | 21500 | 21500 | 21450 | 1985 |
| 302 | 20240326 | 141700 | 11530529400 | 21500 | 21450 | 21500 | 21450 | 889 |
| 303 | 20240326 | 141600 | 11511422950 | 21450 | 21500 | 21500 | 21450 | 115 |
| 304 | 20240326 | 141500 | 11508955450 | 21450 | 21500 | 21500 | 21450 | 167 |
| 305 | 20240326 | 141400 | 11505368050 | 21500 | 21500 | 21500 | 21450 | 1212 |
| 306 | 20240326 | 141300 | 11479311050 | 21500 | 21500 | 21500 | 21450 | 564 |
| 307 | 20240326 | 141200 | 11467189150 | 21500 | 21500 | 21500 | 21450 | 373 |
| 308 | 20240326 | 141100 | 11459170150 | 21500 | 21450 | 21500 | 21450 | 2064 |
| 309 | 20240326 | 141000 | 11414830900 | 21450 | 21400 | 21450 | 21400 | 589 |
| 310 | 20240326 | 140900 | 11402197850 | 21450 | 21450 | 21450 | 21400 | 249 |
| 311 | 20240326 | 140800 | 11396858100 | 21450 | 21450 | 21450 | 21400 | 1107 |
| 312 | 20240326 | 140700 | 11373165250 | 21450 | 21450 | 21500 | 21450 | 591 |
| 313 | 20240326 | 140600 | 11360488250 | 21450 | 21350 | 21450 | 21350 | 1164 |
| 314 | 20240326 | 140500 | 11335559100 | 21400 | 21400 | 21400 | 21350 | 954 |
| 315 | 20240326 | 140400 | 11315156000 | 21350 | 21400 | 21450 | 21350 | 1011 |
| 316 | 20240326 | 140300 | 11293520700 | 21400 | 21400 | 21450 | 21400 | 468 |
| 317 | 20240326 | 140200 | 11283505450 | 21450 | 21450 | 21450 | 21450 | 413 |
| 318 | 20240326 | 140100 | 11274646600 | 21450 | 21500 | 21500 | 21400 | 1764 |
| 319 | 20240326 | 140000 | 11236878750 | 21400 | 21500 | 21500 | 21400 | 3117 |
| 320 | 20240326 | 135900 | 11170134250 | 21450 | 21500 | 21500 | 21450 | 1366 |
| 321 | 20240326 | 135800 | 11140819150 | 21500 | 21550 | 21550 | 21500 | 1371 |
| 322 | 20240326 | 135700 | 11111313400 | 21550 | 21500 | 21550 | 21500 | 195 |
| 323 | 20240326 | 135600 | 11107118600 | 21500 | 21500 | 21550 | 21500 | 2094 |
| 324 | 20240326 | 135500 | 11062097350 | 21500 | 21500 | 21500 | 21450 | 1149 |
| 325 | 20240326 | 135400 | 11037394550 | 21450 | 21500 | 21500 | 21450 | 4560 |
| 326 | 20240326 | 135300 | 10939355550 | 21550 | 21550 | 21550 | 21500 | 900 |
| 327 | 20240326 | 135200 | 10919998700 | 21550 | 21600 | 21600 | 21500 | 12269 |
| 328 | 20240326 | 135100 | 10655979700 | 21600 | 21600 | 21600 | 21550 | 344 |
| 329 | 20240326 | 135000 | 10648560800 | 21600 | 21550 | 21600 | 21550 | 773 |
| 330 | 20240326 | 134900 | 10631890750 | 21600 | 21600 | 21600 | 21550 | 322 |
| 331 | 20240326 | 134800 | 10624940800 | 21600 | 21600 | 21600 | 21550 | 147 |
| 332 | 20240326 | 134700 | 10621767500 | 21600 | 21600 | 21600 | 21600 | 139 |
| 333 | 20240326 | 134600 | 10618765100 | 21600 | 21600 | 21600 | 21600 | 346 |
| 334 | 20240326 | 134500 | 10611291500 | 21650 | 21600 | 21650 | 21600 | 137 |
| 335 | 20240326 | 134400 | 10608330550 | 21600 | 21650 | 21650 | 21600 | 134 |
| 336 | 20240326 | 134300 | 10605429950 | 21600 | 21600 | 21650 | 21550 | 417 |
| 337 | 20240326 | 134200 | 10596422650 | 21600 | 21550 | 21600 | 21550 | 797 |
| 338 | 20240326 | 134100 | 10579227800 | 21550 | 21550 | 21550 | 21550 | 158 |
| 339 | 20240326 | 134000 | 10575822900 | 21550 | 21600 | 21600 | 21550 | 1248 |
| 340 | 20240326 | 133900 | 10548918600 | 21600 | 21550 | 21600 | 21550 | 1155 |
| 341 | 20240326 | 133800 | 10524025850 | 21550 | 21600 | 21600 | 21550 | 236 |
| 342 | 20240326 | 133700 | 10518939900 | 21600 | 21600 | 21600 | 21600 | 96 |
| 343 | 20240326 | 133600 | 10516866300 | 21550 | 21600 | 21600 | 21550 | 522 |
| 344 | 20240326 | 133500 | 10505596250 | 21600 | 21600 | 21600 | 21550 | 1444 |
| 345 | 20240326 | 133400 | 10474444550 | 21600 | 21600 | 21600 | 21550 | 483 |
| 346 | 20240326 | 133300 | 10464016750 | 21600 | 21600 | 21650 | 21550 | 3257 |
| 347 | 20240326 | 133200 | 10393660750 | 21650 | 21600 | 21650 | 21600 | 896 |
| 348 | 20240326 | 133100 | 10374304900 | 21600 | 21750 | 21750 | 21600 | 10615 |
| 349 | 20240326 | 133000 | 10144298250 | 21750 | 21750 | 21750 | 21750 | 226 |
| 350 | 20240326 | 132900 | 10139382750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 351 | 20240326 | 132800 | 10139382750 | 21700 | 21750 | 21800 | 21700 | 440 |
| 352 | 20240326 | 132700 | 10129812500 | 21750 | 21750 | 21750 | 21750 | 505 |
| 353 | 20240326 | 132600 | 10118828750 | 21750 | 21750 | 21750 | 21750 | 653 |
| 354 | 20240326 | 132500 | 10104626000 | 21700 | 21700 | 21750 | 21700 | 11 |
| 355 | 20240326 | 132400 | 10104387150 | 21750 | 21750 | 21750 | 21700 | 364 |
| 356 | 20240326 | 132300 | 10096478700 | 21700 | 21750 | 21750 | 21700 | 168 |
| 357 | 20240326 | 132200 | 10092827300 | 21750 | 21700 | 21750 | 21700 | 575 |
| 358 | 20240326 | 132100 | 10080349150 | 21700 | 21750 | 21750 | 21700 | 137 |
| 359 | 20240326 | 132000 | 10077374400 | 21750 | 21750 | 21750 | 21750 | 260 |
| 360 | 20240326 | 131900 | 10071719400 | 21800 | 21750 | 21800 | 21750 | 136 |
| 361 | 20240326 | 131800 | 10068761350 | 21800 | 21700 | 21800 | 21700 | 159 |
| 362 | 20240326 | 131700 | 10065299450 | 21700 | 21750 | 21750 | 21700 | 10 |
| 363 | 20240326 | 131600 | 10065082300 | 21750 | 21700 | 21750 | 21700 | 348 |
| 364 | 20240326 | 131500 | 10057522450 | 21650 | 21700 | 21750 | 21650 | 398 |
| 365 | 20240326 | 131400 | 10048896600 | 21700 | 21700 | 21700 | 21650 | 306 |
| 366 | 20240326 | 131300 | 10042257400 | 21650 | 21700 | 21800 | 21650 | 1102 |
| 367 | 20240326 | 131200 | 10018328600 | 21700 | 21700 | 21700 | 21650 | 648 |
| 368 | 20240326 | 131100 | 10004282100 | 21650 | 21700 | 21700 | 21650 | 745 |
| 369 | 20240326 | 131000 | 9988116100 | 21700 | 21700 | 21700 | 21700 | 532 |
| 370 | 20240326 | 130900 | 9976571700 | 21700 | 21750 | 21750 | 21700 | 1665 |
| 371 | 20240326 | 130800 | 9940431550 | 21750 | 21750 | 21750 | 21700 | 10 |
| 372 | 20240326 | 130700 | 9940214100 | 21750 | 21750 | 21750 | 21750 | 191 |
| 373 | 20240326 | 130600 | 9936059850 | 21750 | 21650 | 21750 | 21650 | 1004 |
| 374 | 20240326 | 130500 | 9914294300 | 21650 | 21650 | 21650 | 21650 | 814 |
| 375 | 20240326 | 130400 | 9896671200 | 21650 | 21650 | 21650 | 21650 | 1361 |
| 376 | 20240326 | 130300 | 9867205550 | 21650 | 21650 | 21700 | 21600 | 1886 |
| 377 | 20240326 | 130200 | 9826370900 | 21600 | 21600 | 21700 | 21600 | 365 |
| 378 | 20240326 | 130100 | 9818474850 | 21650 | 21650 | 21700 | 21600 | 2091 |
| 379 | 20240326 | 130000 | 9773249050 | 21700 | 21650 | 21700 | 21600 | 3849 |
| 380 | 20240326 | 125900 | 9689901650 | 21650 | 21700 | 21700 | 21650 | 182 |
| 381 | 20240326 | 125800 | 9685958250 | 21700 | 21750 | 21750 | 21700 | 1938 |
| 382 | 20240326 | 125700 | 9643899400 | 21700 | 21700 | 21750 | 21700 | 1906 |
| 383 | 20240326 | 125600 | 9602531850 | 21700 | 21750 | 21750 | 21700 | 155 |
| 384 | 20240326 | 125500 | 9599163350 | 21750 | 21750 | 21800 | 21700 | 867 |
| 385 | 20240326 | 125400 | 9580307350 | 21750 | 21750 | 21750 | 21700 | 91 |
| 386 | 20240326 | 125300 | 9578330000 | 21750 | 21800 | 21800 | 21750 | 1249 |
| 387 | 20240326 | 125200 | 9551163900 | 21800 | 21700 | 21800 | 21700 | 557 |
| 388 | 20240326 | 125100 | 9539055550 | 21700 | 21750 | 21750 | 21700 | 1487 |
| 389 | 20240326 | 125000 | 9506714550 | 21700 | 21700 | 21750 | 21700 | 430 |
| 390 | 20240326 | 124900 | 9497378250 | 21750 | 21700 | 21750 | 21650 | 2035 |
| 391 | 20240326 | 124800 | 9453219450 | 21700 | 21750 | 21750 | 21700 | 1633 |
| 392 | 20240326 | 124700 | 9417763900 | 21750 | 21700 | 21750 | 21700 | 450 |
| 393 | 20240326 | 124600 | 9407997500 | 21700 | 21700 | 21750 | 21700 | 1205 |
| 394 | 20240326 | 124500 | 9381848250 | 21700 | 21750 | 21750 | 21700 | 3865 |
| 395 | 20240326 | 124400 | 9297931500 | 21750 | 21750 | 21800 | 21750 | 1975 |
| 396 | 20240326 | 124300 | 9254974950 | 21800 | 21800 | 21850 | 21750 | 1944 |
| 397 | 20240326 | 124200 | 9212598750 | 21850 | 21850 | 21850 | 21800 | 68 |
| 398 | 20240326 | 124100 | 9211113750 | 21850 | 21850 | 21850 | 21850 | 220 |
| 399 | 20240326 | 124000 | 9206306750 | 21850 | 21850 | 21850 | 21850 | 201 |
| 400 | 20240326 | 123900 | 9201914900 | 21850 | 21800 | 21850 | 21800 | 413 |
| 401 | 20240326 | 123800 | 9192894550 | 21850 | 21800 | 21850 | 21800 | 294 |
| 402 | 20240326 | 123700 | 9186477200 | 21850 | 21800 | 21850 | 21750 | 1889 |
| 403 | 20240326 | 123600 | 9145280300 | 21750 | 21800 | 21800 | 21750 | 272 |
| 404 | 20240326 | 123500 | 9139356700 | 21750 | 21800 | 21800 | 21750 | 163 |
| 405 | 20240326 | 123400 | 9135807850 | 21800 | 21800 | 21850 | 21800 | 3343 |
| 406 | 20240326 | 123300 | 9062911400 | 21800 | 21850 | 21850 | 21800 | 204 |
| 407 | 20240326 | 123200 | 9058462700 | 21850 | 21850 | 21850 | 21850 | 1216 |
| 408 | 20240326 | 123100 | 9031893100 | 21850 | 21850 | 21900 | 21850 | 273 |
| 409 | 20240326 | 123000 | 9025923750 | 21850 | 21900 | 21900 | 21850 | 10228 |
| 410 | 20240326 | 122900 | 8801950600 | 21900 | 21900 | 21950 | 21900 | 135 |
| 411 | 20240326 | 122800 | 8798989200 | 21900 | 21950 | 21950 | 21900 | 190 |
| 412 | 20240326 | 122700 | 8794820000 | 21900 | 21950 | 21950 | 21900 | 1543 |
| 413 | 20240326 | 122600 | 8760951200 | 22000 | 22000 | 22000 | 21950 | 1108 |
| 414 | 20240326 | 122500 | 8736575400 | 22000 | 22000 | 22000 | 22000 | 161 |
| 415 | 20240326 | 122400 | 8733033400 | 22000 | 22000 | 22050 | 22000 | 855 |
| 416 | 20240326 | 122300 | 8714222400 | 22000 | 22050 | 22050 | 22000 | 198 |
| 417 | 20240326 | 122200 | 8709857800 | 22000 | 22000 | 22050 | 22000 | 29 |
| 418 | 20240326 | 122100 | 8709218900 | 22050 | 22050 | 22100 | 22050 | 647 |
| 419 | 20240326 | 122000 | 8694952100 | 22050 | 22100 | 22150 | 22050 | 116 |
| 420 | 20240326 | 121900 | 8692388800 | 22100 | 22100 | 22150 | 22050 | 240 |
| 421 | 20240326 | 121800 | 8687083600 | 22100 | 22150 | 22200 | 22050 | 478 |
| 422 | 20240326 | 121700 | 8676518750 | 22050 | 22150 | 22150 | 22050 | 1446 |
| 423 | 20240326 | 121600 | 8644567000 | 22150 | 22100 | 22150 | 22100 | 190 |
| 424 | 20240326 | 121500 | 8640363000 | 22100 | 22200 | 22200 | 22100 | 1936 |
| 425 | 20240326 | 121400 | 8597482850 | 22200 | 22200 | 22250 | 22200 | 934 |
| 426 | 20240326 | 121300 | 8576747000 | 22200 | 22200 | 22250 | 22200 | 1947 |
| 427 | 20240326 | 121200 | 8533522950 | 22200 | 22200 | 22200 | 22200 | 728 |
| 428 | 20240326 | 121100 | 8517361350 | 22200 | 22200 | 22200 | 22150 | 95 |
| 429 | 20240326 | 121000 | 8515252400 | 22200 | 22200 | 22200 | 22150 | 227 |
| 430 | 20240326 | 120900 | 8510213250 | 22200 | 22200 | 22200 | 22150 | 230 |
| 431 | 20240326 | 120800 | 8505112250 | 22200 | 22150 | 22200 | 22100 | 1320 |
| 432 | 20240326 | 120700 | 8475877850 | 22150 | 22150 | 22150 | 22150 | 64 |
| 433 | 20240326 | 120600 | 8474460250 | 22100 | 22100 | 22100 | 22100 | 544 |
| 434 | 20240326 | 120500 | 8462437850 | 22100 | 22150 | 22150 | 22100 | 847 |
| 435 | 20240326 | 120400 | 8443719050 | 22100 | 22100 | 22100 | 22100 | 1191 |
| 436 | 20240326 | 120300 | 8417397950 | 22100 | 22100 | 22100 | 22100 | 758 |
| 437 | 20240326 | 120200 | 8400646150 | 22100 | 22100 | 22100 | 22100 | 827 |
| 438 | 20240326 | 120100 | 8382369450 | 22100 | 22100 | 22100 | 22100 | 178 |
| 439 | 20240326 | 120000 | 8378435650 | 22100 | 22100 | 22100 | 22100 | 197 |
| 440 | 20240326 | 115900 | 8374081950 | 22100 | 22150 | 22150 | 22100 | 296 |
| 441 | 20240326 | 115800 | 8367540200 | 22150 | 22050 | 22150 | 22050 | 638 |
| 442 | 20240326 | 115700 | 8353437300 | 22100 | 22050 | 22100 | 22050 | 251 |
| 443 | 20240326 | 115600 | 8347902700 | 22050 | 22100 | 22100 | 22050 | 1088 |
| 444 | 20240326 | 115500 | 8323909800 | 22050 | 22050 | 22100 | 22050 | 270 |
| 445 | 20240326 | 115400 | 8317943350 | 22100 | 22050 | 22100 | 22050 | 1229 |
| 446 | 20240326 | 115300 | 8290791350 | 22050 | 22050 | 22050 | 22050 | 175 |
| 447 | 20240326 | 115200 | 8286932600 | 22050 | 22050 | 22050 | 22050 | 1448 |
| 448 | 20240326 | 115100 | 8255004200 | 22050 | 22000 | 22050 | 22000 | 350 |
| 449 | 20240326 | 115000 | 8247303700 | 22000 | 22000 | 22000 | 22000 | 10 |
| 450 | 20240326 | 114900 | 8247083700 | 22000 | 22000 | 22000 | 21950 | 512 |
| 451 | 20240326 | 114800 | 8235820200 | 22000 | 22000 | 22000 | 22000 | 404 |
| 452 | 20240326 | 114700 | 8226932200 | 22000 | 22000 | 22000 | 21950 | 358 |
| 453 | 20240326 | 114600 | 8219056350 | 22000 | 22000 | 22050 | 22000 | 173 |
| 454 | 20240326 | 114500 | 8215250250 | 22000 | 21950 | 22000 | 21950 | 1094 |
| 455 | 20240326 | 114400 | 8191198500 | 21950 | 21950 | 21950 | 21950 | 7 |
| 456 | 20240326 | 114300 | 8191044850 | 21950 | 21950 | 21950 | 21950 | 22 |
| 457 | 20240326 | 114200 | 8190561950 | 21950 | 21950 | 21950 | 21950 | 0 |
| 458 | 20240326 | 114100 | 8190561950 | 21950 | 21950 | 21950 | 21950 | 1221 |
| 459 | 20240326 | 114000 | 8163761000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 460 | 20240326 | 113900 | 8163761000 | 21950 | 21950 | 21950 | 21950 | 2103 |
| 461 | 20240326 | 113800 | 8117600150 | 21950 | 21950 | 21950 | 21950 | 1031 |
| 462 | 20240326 | 113700 | 8094969700 | 21950 | 22000 | 22000 | 21950 | 1232 |
| 463 | 20240326 | 113600 | 8067926000 | 22000 | 22000 | 22050 | 21950 | 851 |
| 464 | 20240326 | 113500 | 8049206500 | 22000 | 21950 | 22050 | 21950 | 706 |
| 465 | 20240326 | 113400 | 8033675650 | 21950 | 21950 | 21950 | 21950 | 10 |
| 466 | 20240326 | 113300 | 8033456150 | 21950 | 21950 | 21950 | 21950 | 332 |
| 467 | 20240326 | 113200 | 8026168750 | 22000 | 22050 | 22050 | 21950 | 476 |
| 468 | 20240326 | 113100 | 8015694300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 469 | 20240326 | 113000 | 8015694300 | 22050 | 22100 | 22100 | 22000 | 914 |
| 470 | 20240326 | 112900 | 7995568600 | 22050 | 22050 | 22100 | 22050 | 292 |
| 471 | 20240326 | 112800 | 7989129950 | 22100 | 22000 | 22100 | 22000 | 231 |
| 472 | 20240326 | 112700 | 7984036350 | 22100 | 22000 | 22100 | 22000 | 95 |
| 473 | 20240326 | 112600 | 7981946250 | 22100 | 22050 | 22100 | 22000 | 775 |
| 474 | 20240326 | 112500 | 7964866700 | 22050 | 22100 | 22100 | 22000 | 535 |
| 475 | 20240326 | 112400 | 7953059000 | 22100 | 22050 | 22100 | 22050 | 1591 |
| 476 | 20240326 | 112300 | 7917925050 | 22050 | 22050 | 22050 | 22000 | 32 |
| 477 | 20240326 | 112200 | 7917219950 | 22050 | 22050 | 22050 | 22000 | 275 |
| 478 | 20240326 | 112100 | 7911161000 | 22000 | 22000 | 22050 | 22000 | 367 |
| 479 | 20240326 | 112000 | 7903079850 | 22050 | 22000 | 22050 | 22000 | 925 |
| 480 | 20240326 | 111900 | 7882694450 | 22000 | 22100 | 22100 | 22000 | 1479 |
| 481 | 20240326 | 111800 | 7850048900 | 22100 | 22100 | 22150 | 22100 | 1182 |
| 482 | 20240326 | 111700 | 7823926150 | 22150 | 22150 | 22150 | 22100 | 1199 |
| 483 | 20240326 | 111600 | 7797388950 | 22150 | 22100 | 22150 | 22050 | 8682 |
| 484 | 20240326 | 111500 | 7605575500 | 22100 | 21950 | 22100 | 21950 | 5310 |
| 485 | 20240326 | 111400 | 7488737250 | 21900 | 21900 | 21900 | 21900 | 638 |
| 486 | 20240326 | 111300 | 7474765050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 487 | 20240326 | 111200 | 7474765050 | 21900 | 21950 | 21950 | 21900 | 620 |
| 488 | 20240326 | 111100 | 7461161050 | 21950 | 21900 | 21950 | 21850 | 294 |
| 489 | 20240326 | 111000 | 7454723450 | 21950 | 21900 | 21950 | 21900 | 310 |
| 490 | 20240326 | 110900 | 7447932950 | 21900 | 21900 | 21900 | 21900 | 100 |
| 491 | 20240326 | 110800 | 7445742950 | 21900 | 21850 | 21900 | 21850 | 326 |
| 492 | 20240326 | 110700 | 7438603600 | 21800 | 21800 | 21900 | 21800 | 1127 |
| 493 | 20240326 | 110600 | 7413989350 | 21800 | 21800 | 21850 | 21800 | 111 |
| 494 | 20240326 | 110500 | 7411569050 | 21800 | 21850 | 21900 | 21800 | 429 |
| 495 | 20240326 | 110400 | 7402205550 | 21900 | 21950 | 21950 | 21900 | 458 |
| 496 | 20240326 | 110300 | 7392175300 | 21900 | 21950 | 21950 | 21900 | 228 |
| 497 | 20240326 | 110200 | 7387181500 | 21950 | 21850 | 21950 | 21850 | 335 |
| 498 | 20240326 | 110100 | 7379845600 | 21850 | 21850 | 21900 | 21850 | 505 |
| 499 | 20240326 | 110000 | 7368808950 | 21900 | 21950 | 21950 | 21900 | 64 |
| 500 | 20240326 | 105900 | 7367407300 | 21900 | 21950 | 21950 | 21900 | 400 |
| 501 | 20240326 | 105800 | 7358646450 | 21900 | 21900 | 21950 | 21900 | 563 |
| 502 | 20240326 | 105700 | 7346316700 | 21900 | 21900 | 21900 | 21900 | 100 |
| 503 | 20240326 | 105600 | 7344126700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 504 | 20240326 | 105500 | 7344126700 | 21950 | 21900 | 21950 | 21900 | 5 |
| 505 | 20240326 | 105400 | 7344017000 | 21950 | 22000 | 22000 | 21950 | 120 |
| 506 | 20240326 | 105300 | 7341382500 | 22000 | 22000 | 22000 | 21850 | 104 |
| 507 | 20240326 | 105200 | 7339109300 | 21850 | 21850 | 21900 | 21850 | 712 |
| 508 | 20240326 | 105100 | 7323547100 | 21800 | 21850 | 21850 | 21800 | 415 |
| 509 | 20240326 | 105000 | 7314487900 | 21800 | 22000 | 22000 | 21800 | 1050 |
| 510 | 20240326 | 104900 | 7291439350 | 22000 | 22000 | 22000 | 22000 | 625 |
| 511 | 20240326 | 104800 | 7277689350 | 22000 | 22000 | 22000 | 22000 | 1581 |
| 512 | 20240326 | 104700 | 7242907350 | 22000 | 21900 | 22000 | 21900 | 4619 |
| 513 | 20240326 | 104600 | 7141459550 | 21900 | 21850 | 21900 | 21850 | 139 |
| 514 | 20240326 | 104500 | 7138420550 | 21900 | 21850 | 21900 | 21850 | 343 |
| 515 | 20240326 | 104400 | 7130925400 | 21850 | 21900 | 21900 | 21850 | 511 |
| 516 | 20240326 | 104300 | 7119752950 | 21850 | 21850 | 21850 | 21850 | 50 |
| 517 | 20240326 | 104200 | 7118660450 | 21900 | 21800 | 21900 | 21800 | 2280 |
| 518 | 20240326 | 104100 | 7068845250 | 21850 | 21850 | 21850 | 21850 | 12 |
| 519 | 20240326 | 104000 | 7068583050 | 21850 | 21850 | 21900 | 21800 | 652 |
| 520 | 20240326 | 103900 | 7054365500 | 21800 | 21900 | 21900 | 21800 | 55 |
| 521 | 20240326 | 103800 | 7053166400 | 21800 | 21900 | 21900 | 21800 | 816 |
| 522 | 20240326 | 103700 | 7035323750 | 21900 | 21900 | 21950 | 21800 | 2165 |
| 523 | 20240326 | 103600 | 6987938650 | 21900 | 21900 | 21900 | 21900 | 310 |
| 524 | 20240326 | 103500 | 6981149650 | 21850 | 21850 | 21850 | 21750 | 1235 |
| 525 | 20240326 | 103400 | 6954166900 | 21750 | 21750 | 21800 | 21750 | 365 |
| 526 | 20240326 | 103300 | 6946226650 | 21800 | 21750 | 21800 | 21750 | 2556 |
| 527 | 20240326 | 103200 | 6890616200 | 21750 | 21800 | 21800 | 21750 | 1340 |
| 528 | 20240326 | 103100 | 6861417250 | 21800 | 21800 | 21850 | 21800 | 838 |
| 529 | 20240326 | 103000 | 6843134700 | 21800 | 21800 | 21850 | 21800 | 966 |
| 530 | 20240326 | 102900 | 6822075450 | 21800 | 21850 | 21900 | 21800 | 887 |
| 531 | 20240326 | 102800 | 6802699250 | 21800 | 21850 | 21850 | 21800 | 532 |
| 532 | 20240326 | 102700 | 6791091400 | 21850 | 21850 | 21850 | 21850 | 1061 |
| 533 | 20240326 | 102600 | 6767908550 | 21850 | 21850 | 21850 | 21850 | 749 |
| 534 | 20240326 | 102500 | 6751542900 | 21850 | 21900 | 21900 | 21850 | 1775 |
| 535 | 20240326 | 102400 | 6712750050 | 21900 | 21850 | 21900 | 21850 | 121 |
| 536 | 20240326 | 102300 | 6710105300 | 21850 | 21850 | 21900 | 21850 | 396 |
| 537 | 20240326 | 102200 | 6701434700 | 21850 | 21850 | 21900 | 21850 | 244 |
| 538 | 20240326 | 102100 | 6696093300 | 21850 | 21850 | 21850 | 21850 | 1465 |
| 539 | 20240326 | 102000 | 6664083050 | 21850 | 21800 | 21850 | 21750 | 2389 |
| 540 | 20240326 | 101900 | 6611987350 | 21800 | 21800 | 21800 | 21750 | 1075 |
| 541 | 20240326 | 101800 | 6588605500 | 21800 | 21750 | 21800 | 21750 | 79 |
| 542 | 20240326 | 101700 | 6586886350 | 21750 | 21750 | 21800 | 21750 | 653 |
| 543 | 20240326 | 101600 | 6572679250 | 21750 | 21850 | 21900 | 21750 | 1594 |
| 544 | 20240326 | 101500 | 6537905650 | 21850 | 21950 | 21950 | 21850 | 1439 |
| 545 | 20240326 | 101400 | 6506399650 | 21950 | 21950 | 22000 | 21950 | 1511 |
| 546 | 20240326 | 101300 | 6473232700 | 22000 | 22050 | 22050 | 22000 | 1867 |
| 547 | 20240326 | 101200 | 6432150650 | 22050 | 22050 | 22050 | 22000 | 823 |
| 548 | 20240326 | 101100 | 6414003650 | 22050 | 22050 | 22050 | 22000 | 1265 |
| 549 | 20240326 | 101000 | 6386131150 | 22050 | 22000 | 22050 | 22000 | 2274 |
| 550 | 20240326 | 100900 | 6336011100 | 22000 | 21950 | 22000 | 21950 | 1033 |
| 551 | 20240326 | 100800 | 6313334250 | 22000 | 22050 | 22050 | 21950 | 3574 |
| 552 | 20240326 | 100700 | 6234656050 | 22050 | 21900 | 22050 | 21900 | 13191 |
| 553 | 20240326 | 100600 | 5944783350 | 21900 | 21900 | 21900 | 21850 | 1995 |
| 554 | 20240326 | 100500 | 5901095200 | 21900 | 21900 | 21900 | 21850 | 278 |
| 555 | 20240326 | 100400 | 5895019700 | 21850 | 21850 | 21900 | 21800 | 805 |
| 556 | 20240326 | 100300 | 5877435600 | 21850 | 21850 | 21850 | 21850 | 535 |
| 557 | 20240326 | 100200 | 5865745850 | 21850 | 21800 | 21900 | 21800 | 348 |
| 558 | 20240326 | 100100 | 5858146050 | 21850 | 21750 | 21850 | 21750 | 4669 |
| 559 | 20240326 | 100000 | 5756318750 | 21800 | 21800 | 21800 | 21750 | 982 |
| 560 | 20240326 | 095900 | 5734956400 | 21750 | 21800 | 21800 | 21750 | 622 |
| 561 | 20240326 | 095800 | 5721416400 | 21750 | 21800 | 21800 | 21750 | 602 |
| 562 | 20240326 | 095700 | 5708307800 | 21800 | 21800 | 21800 | 21750 | 1191 |
| 563 | 20240326 | 095600 | 5682346750 | 21800 | 21850 | 21850 | 21750 | 838 |
| 564 | 20240326 | 095500 | 5664082100 | 21800 | 21800 | 21800 | 21750 | 885 |
| 565 | 20240326 | 095400 | 5644795300 | 21800 | 21800 | 21800 | 21750 | 1514 |
| 566 | 20240326 | 095300 | 5611811200 | 21800 | 21800 | 21800 | 21700 | 959 |
| 567 | 20240326 | 095200 | 5590958750 | 21800 | 21700 | 21800 | 21700 | 1368 |
| 568 | 20240326 | 095100 | 5561205750 | 21700 | 21650 | 21750 | 21650 | 2429 |
| 569 | 20240326 | 095000 | 5508508850 | 21650 | 21650 | 21700 | 21650 | 1357 |
| 570 | 20240326 | 094900 | 5479129600 | 21650 | 21650 | 21700 | 21550 | 2066 |
| 571 | 20240326 | 094800 | 5434401500 | 21550 | 21600 | 21650 | 21550 | 1141 |
| 572 | 20240326 | 094700 | 5409745700 | 21650 | 21600 | 21650 | 21600 | 1220 |
| 573 | 20240326 | 094600 | 5383389900 | 21600 | 21600 | 21650 | 21600 | 1083 |
| 574 | 20240326 | 094500 | 5359996350 | 21600 | 21600 | 21650 | 21600 | 1975 |
| 575 | 20240326 | 094400 | 5317336100 | 21650 | 21650 | 21700 | 21600 | 952 |
| 576 | 20240326 | 094300 | 5296724050 | 21650 | 21650 | 21700 | 21650 | 3300 |
| 577 | 20240326 | 094200 | 5225154900 | 21650 | 21550 | 21650 | 21550 | 3488 |
| 578 | 20240326 | 094100 | 5149744600 | 21550 | 21500 | 21600 | 21500 | 935 |
| 579 | 20240326 | 094000 | 5129623800 | 21600 | 21550 | 21600 | 21500 | 2135 |
| 580 | 20240326 | 093900 | 5083522900 | 21550 | 21500 | 21550 | 21500 | 1186 |
| 581 | 20240326 | 093800 | 5057996050 | 21450 | 21450 | 21500 | 21450 | 241 |
| 582 | 20240326 | 093700 | 5052825900 | 21400 | 21400 | 21550 | 21400 | 10741 |
| 583 | 20240326 | 093600 | 4822591300 | 21400 | 21400 | 21400 | 21300 | 1506 |
| 584 | 20240326 | 093500 | 4790404500 | 21450 | 21400 | 21450 | 21300 | 1908 |
| 585 | 20240326 | 093400 | 4749672300 | 21350 | 21500 | 21500 | 21200 | 22430 |
| 586 | 20240326 | 093300 | 4272671850 | 21500 | 21450 | 21500 | 21350 | 4238 |
| 587 | 20240326 | 093200 | 4181886500 | 21450 | 21500 | 21550 | 21450 | 4913 |
| 588 | 20240326 | 093100 | 4076251200 | 21550 | 21500 | 21550 | 21500 | 1125 |
| 589 | 20240326 | 093000 | 4052024300 | 21550 | 21550 | 21600 | 21500 | 4046 |
| 590 | 20240326 | 092900 | 3964795350 | 21600 | 21600 | 21600 | 21500 | 1750 |
| 591 | 20240326 | 092800 | 3927071050 | 21600 | 21550 | 21600 | 21500 | 2238 |
| 592 | 20240326 | 092700 | 3878828850 | 21550 | 21500 | 21550 | 21450 | 2053 |
| 593 | 20240326 | 092600 | 3834683400 | 21500 | 21450 | 21500 | 21400 | 2019 |
| 594 | 20240326 | 092500 | 3791345900 | 21450 | 21350 | 21450 | 21350 | 5657 |
| 595 | 20240326 | 092400 | 3670378750 | 21400 | 21350 | 21400 | 21350 | 245 |
| 596 | 20240326 | 092300 | 3665145600 | 21300 | 21300 | 21400 | 21250 | 5932 |
| 597 | 20240326 | 092200 | 3538749850 | 21250 | 21300 | 21350 | 21250 | 1539 |
| 598 | 20240326 | 092100 | 3505950600 | 21300 | 21300 | 21350 | 21250 | 2602 |
| 599 | 20240326 | 092000 | 3450526000 | 21300 | 21300 | 21350 | 21250 | 3168 |
| 600 | 20240326 | 091900 | 3383097250 | 21300 | 21200 | 21300 | 21200 | 2890 |
| 601 | 20240326 | 091800 | 3321721000 | 21250 | 21250 | 21300 | 21200 | 2351 |
| 602 | 20240326 | 091700 | 3271794300 | 21250 | 21300 | 21350 | 21250 | 2710 |
| 603 | 20240326 | 091600 | 3214148350 | 21300 | 21300 | 21400 | 21300 | 2553 |
| 604 | 20240326 | 091500 | 3159671000 | 21300 | 21250 | 21300 | 21200 | 2789 |
| 605 | 20240326 | 091400 | 3100348150 | 21250 | 21200 | 21300 | 21200 | 5860 |
| 606 | 20240326 | 091300 | 2975911400 | 21150 | 21200 | 21250 | 21100 | 11822 |
| 607 | 20240326 | 091200 | 2725821950 | 21200 | 21400 | 21450 | 21150 | 17025 |
| 608 | 20240326 | 091100 | 2363439300 | 21400 | 21550 | 21600 | 21400 | 12867 |
| 609 | 20240326 | 091000 | 2087508400 | 21600 | 21550 | 21600 | 21500 | 2309 |
| 610 | 20240326 | 090900 | 2037715100 | 21500 | 21550 | 21550 | 21450 | 6377 |
| 611 | 20240326 | 090800 | 1900540900 | 21550 | 21600 | 21600 | 21500 | 5222 |
| 612 | 20240326 | 090700 | 1788016950 | 21600 | 21450 | 21600 | 21400 | 3765 |
| 613 | 20240326 | 090600 | 1707005350 | 21450 | 21400 | 21500 | 21400 | 17278 |
| 614 | 20240326 | 090500 | 1336744100 | 21400 | 21700 | 21750 | 21400 | 23389 |
| 615 | 20240326 | 090400 | 832399500 | 21700 | 21800 | 21800 | 21700 | 4873 |
| 616 | 20240326 | 090300 | 726553250 | 21750 | 21800 | 21850 | 21750 | 5287 |
| 617 | 20240326 | 090200 | 611497000 | 21750 | 21750 | 22000 | 21700 | 6922 |
| 618 | 20240326 | 090100 | 460601300 | 21800 | 22050 | 22050 | 21650 | 10704 |
| 619 | 20240326 | 090000 | 226730200 | 22050 | 22100 | 22150 | 21900 | 10258 |