32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 190100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 3 | 20240326 | 190000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20240326 | 185900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20240326 | 185800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20240326 | 185700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20240326 | 185600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20240326 | 185500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20240326 | 185400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20240326 | 185300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20240326 | 185200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20240326 | 185100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20240326 | 185000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20240326 | 184900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20240326 | 184800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20240326 | 184700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20240326 | 184600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20240326 | 184500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20240326 | 184400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20240326 | 184300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20240326 | 184200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20240326 | 184100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20240326 | 184000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20240326 | 183900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20240326 | 183800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20240326 | 183700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20240326 | 183600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20240326 | 183500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20240326 | 183400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20240326 | 183300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20240326 | 183200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20240326 | 183100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 33 | 20240326 | 183000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20240326 | 182900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20240326 | 182800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20240326 | 182700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20240326 | 182600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20240326 | 182500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20240326 | 182400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20240326 | 182300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20240326 | 182200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20240326 | 182100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20240326 | 182000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20240326 | 181900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20240326 | 181800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20240326 | 181700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20240326 | 181600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20240326 | 181500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20240326 | 181400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20240326 | 181300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20240326 | 181200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20240326 | 181100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20240326 | 181000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20240326 | 180900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20240326 | 180800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20240326 | 180700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20240326 | 180600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20240326 | 180500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20240326 | 180400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20240326 | 180300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20240326 | 180200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20240326 | 180100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 63 | 20240326 | 180000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20240326 | 175900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20240326 | 175800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20240326 | 175700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20240326 | 175600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20240326 | 175500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20240326 | 175400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20240326 | 175300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20240326 | 175200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20240326 | 175100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20240326 | 175000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20240326 | 174900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20240326 | 174800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20240326 | 174700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20240326 | 174600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20240326 | 174500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20240326 | 174400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20240326 | 174300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20240326 | 174200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20240326 | 174100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20240326 | 174000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20240326 | 173900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20240326 | 173800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20240326 | 173700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20240326 | 173600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20240326 | 173500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20240326 | 173400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20240326 | 173300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20240326 | 173200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20240326 | 173100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 93 | 20240326 | 173000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20240326 | 172900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20240326 | 172800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20240326 | 172700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20240326 | 172600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20240326 | 172500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20240326 | 172400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20240326 | 172300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20240326 | 172200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20240326 | 172100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20240326 | 172000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20240326 | 171900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20240326 | 171800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20240326 | 171700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20240326 | 171600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20240326 | 171500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20240326 | 171400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20240326 | 171300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20240326 | 171200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20240326 | 171100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20240326 | 171000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20240326 | 170900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20240326 | 170800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20240326 | 170700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20240326 | 170600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20240326 | 170500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20240326 | 170400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20240326 | 170300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20240326 | 170200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20240326 | 170100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 123 | 20240326 | 170000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20240326 | 165900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20240326 | 165800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20240326 | 165700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20240326 | 165600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20240326 | 165500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20240326 | 165400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20240326 | 165300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20240326 | 165200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20240326 | 165100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20240326 | 165000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20240326 | 164900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20240326 | 164800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20240326 | 164700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20240326 | 164600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20240326 | 164500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20240326 | 164400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20240326 | 164300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20240326 | 164200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20240326 | 164100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20240326 | 164000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20240326 | 163900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20240326 | 163800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20240326 | 163700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20240326 | 163600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20240326 | 163500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20240326 | 163400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20240326 | 163300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20240326 | 163200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20240326 | 163100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 153 | 20240326 | 163000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20240326 | 162900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20240326 | 162800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20240326 | 162700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20240326 | 162600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20240326 | 162500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20240326 | 162400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20240326 | 162300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20240326 | 162200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20240326 | 162100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20240326 | 162000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20240326 | 161900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20240326 | 161800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20240326 | 161700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20240326 | 161600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20240326 | 161500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20240326 | 161400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20240326 | 161300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20240326 | 161200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20240326 | 161100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20240326 | 161000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20240326 | 160900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20240326 | 160800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20240326 | 160700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20240326 | 160600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20240326 | 160500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20240326 | 160400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20240326 | 160300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20240326 | 160200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20240326 | 160100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 183 | 20240326 | 160000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20240326 | 155900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20240326 | 155800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20240326 | 155700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20240326 | 155600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20240326 | 155500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20240326 | 155400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20240326 | 155300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20240326 | 155200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20240326 | 155100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20240326 | 155000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20240326 | 154900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20240326 | 154800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20240326 | 154700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20240326 | 154600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20240326 | 154500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20240326 | 154400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20240326 | 154300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20240326 | 154200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20240326 | 154100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20240326 | 154000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20240326 | 153900 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20240326 | 153800 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20240326 | 153700 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20240326 | 153600 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20240326 | 153500 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20240326 | 153400 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20240326 | 153300 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20240326 | 153200 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20240326 | 153100 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 213 | 20240326 | 153000 | 8125912700 | 28950 | 28950 | 28950 | 28950 | 4728 |
| 214 | 20240326 | 152900 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20240326 | 152800 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20240326 | 152700 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20240326 | 152600 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20240326 | 152500 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20240326 | 152400 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20240326 | 152300 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20240326 | 152200 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20240326 | 152100 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20240326 | 152000 | 7989037100 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20240326 | 151900 | 7989037100 | 29000 | 28800 | 29000 | 28700 | 658 |
| 225 | 20240326 | 151800 | 7970009150 | 28900 | 28850 | 28900 | 28750 | 888 |
| 226 | 20240326 | 151700 | 7944408150 | 28850 | 28700 | 28850 | 28700 | 2564 |
| 227 | 20240326 | 151600 | 7870590800 | 28600 | 28450 | 28700 | 28450 | 1909 |
| 228 | 20240326 | 151500 | 7816005750 | 28400 | 28450 | 28450 | 28350 | 523 |
| 229 | 20240326 | 151400 | 7801137050 | 28450 | 28400 | 28450 | 28300 | 937 |
| 230 | 20240326 | 151300 | 7774575150 | 28400 | 28600 | 28650 | 28400 | 1899 |
| 231 | 20240326 | 151200 | 7720356750 | 28600 | 28550 | 28650 | 28550 | 927 |
| 232 | 20240326 | 151100 | 7693824750 | 28550 | 28500 | 28550 | 28500 | 870 |
| 233 | 20240326 | 151000 | 7669019350 | 28500 | 28300 | 28500 | 28300 | 1929 |
| 234 | 20240326 | 150900 | 7614136950 | 28300 | 28250 | 28350 | 28200 | 602 |
| 235 | 20240326 | 150800 | 7597120450 | 28150 | 27950 | 28250 | 27950 | 911 |
| 236 | 20240326 | 150700 | 7571470500 | 27950 | 27800 | 28000 | 27600 | 2401 |
| 237 | 20240326 | 150600 | 7504730400 | 27850 | 28000 | 28050 | 27750 | 5169 |
| 238 | 20240326 | 150500 | 7360269650 | 28050 | 28350 | 28350 | 28050 | 4148 |
| 239 | 20240326 | 150400 | 7243774050 | 28350 | 28500 | 28500 | 28100 | 3399 |
| 240 | 20240326 | 150300 | 7147757100 | 28500 | 28350 | 28550 | 28200 | 2036 |
| 241 | 20240326 | 150200 | 7089962400 | 28300 | 28650 | 28650 | 28250 | 2201 |
| 242 | 20240326 | 150100 | 7027298050 | 28600 | 28700 | 28750 | 28550 | 1545 |
| 243 | 20240326 | 150000 | 6983080050 | 28700 | 28700 | 28750 | 28650 | 699 |
| 244 | 20240326 | 145900 | 6963021700 | 28650 | 28600 | 28650 | 28500 | 314 |
| 245 | 20240326 | 145800 | 6954054800 | 28600 | 28650 | 28750 | 28500 | 266 |
| 246 | 20240326 | 145700 | 6946458200 | 28500 | 28500 | 28750 | 28450 | 3111 |
| 247 | 20240326 | 145600 | 6857583250 | 28500 | 28650 | 28750 | 28500 | 1752 |
| 248 | 20240326 | 145500 | 6807512950 | 28600 | 28850 | 29050 | 28600 | 2346 |
| 249 | 20240326 | 145400 | 6740153600 | 28800 | 28750 | 29200 | 28650 | 242 |
| 250 | 20240326 | 145300 | 6733173750 | 28700 | 28750 | 28850 | 28600 | 5620 |
| 251 | 20240326 | 145200 | 6571683400 | 28750 | 29100 | 29150 | 28750 | 6662 |
| 252 | 20240326 | 145100 | 6378850200 | 29000 | 29100 | 29200 | 29000 | 3801 |
| 253 | 20240326 | 145000 | 6268199050 | 29100 | 29150 | 29150 | 29100 | 267 |
| 254 | 20240326 | 144900 | 6260426100 | 29100 | 29150 | 29150 | 29100 | 106 |
| 255 | 20240326 | 144800 | 6257336250 | 29150 | 29100 | 29150 | 29000 | 2618 |
| 256 | 20240326 | 144700 | 6181316450 | 29150 | 29300 | 29300 | 29050 | 1551 |
| 257 | 20240326 | 144600 | 6136157550 | 29150 | 29350 | 29350 | 29150 | 248 |
| 258 | 20240326 | 144500 | 6128898850 | 29350 | 29300 | 29400 | 29100 | 3225 |
| 259 | 20240326 | 144400 | 6034854200 | 29300 | 29250 | 29300 | 29250 | 310 |
| 260 | 20240326 | 144300 | 6025786200 | 29300 | 29250 | 29300 | 29250 | 121 |
| 261 | 20240326 | 144200 | 6022246700 | 29250 | 29350 | 29350 | 29200 | 325 |
| 262 | 20240326 | 144100 | 6012727000 | 29350 | 29300 | 29350 | 29300 | 485 |
| 263 | 20240326 | 144000 | 5998511250 | 29150 | 29300 | 29300 | 29100 | 247 |
| 264 | 20240326 | 143900 | 5991309050 | 29150 | 29100 | 29300 | 29100 | 29 |
| 265 | 20240326 | 143800 | 5990463850 | 29100 | 29050 | 29350 | 29050 | 402 |
| 266 | 20240326 | 143700 | 5978716250 | 29050 | 29100 | 29100 | 29050 | 171 |
| 267 | 20240326 | 143600 | 5973741050 | 29050 | 29100 | 29100 | 29050 | 81 |
| 268 | 20240326 | 143500 | 5971387350 | 29050 | 29100 | 29100 | 29050 | 506 |
| 269 | 20240326 | 143400 | 5956672200 | 29100 | 29100 | 29200 | 29050 | 552 |
| 270 | 20240326 | 143300 | 5940585450 | 29100 | 29100 | 29100 | 29000 | 226 |
| 271 | 20240326 | 143200 | 5934014250 | 29000 | 29100 | 29100 | 29000 | 105 |
| 272 | 20240326 | 143100 | 5930963600 | 29100 | 29000 | 29100 | 29000 | 461 |
| 273 | 20240326 | 143000 | 5917567250 | 29000 | 29050 | 29050 | 28950 | 370 |
| 274 | 20240326 | 142900 | 5906844700 | 29150 | 29050 | 29150 | 29000 | 3459 |
| 275 | 20240326 | 142800 | 5806467600 | 29050 | 29000 | 29100 | 29000 | 4304 |
| 276 | 20240326 | 142700 | 5681339500 | 29000 | 29250 | 29250 | 29000 | 4402 |
| 277 | 20240326 | 142600 | 5553098950 | 29300 | 29400 | 29400 | 29300 | 1208 |
| 278 | 20240326 | 142500 | 5517674600 | 29400 | 29400 | 29450 | 29400 | 481 |
| 279 | 20240326 | 142400 | 5503533150 | 29450 | 29450 | 29450 | 29400 | 385 |
| 280 | 20240326 | 142300 | 5492209900 | 29400 | 29400 | 29400 | 29400 | 208 |
| 281 | 20240326 | 142200 | 5486094700 | 29400 | 29500 | 29500 | 29400 | 118 |
| 282 | 20240326 | 142100 | 5482622650 | 29500 | 29500 | 29500 | 29450 | 504 |
| 283 | 20240326 | 142000 | 5467770900 | 29500 | 29550 | 29550 | 29450 | 458 |
| 284 | 20240326 | 141900 | 5454251000 | 29550 | 29500 | 29550 | 29450 | 333 |
| 285 | 20240326 | 141800 | 5444420550 | 29500 | 29550 | 29550 | 29500 | 13 |
| 286 | 20240326 | 141700 | 5444036700 | 29450 | 29450 | 29550 | 29450 | 1835 |
| 287 | 20240326 | 141600 | 5389957150 | 29450 | 29500 | 29550 | 29450 | 1175 |
| 288 | 20240326 | 141500 | 5355273750 | 29450 | 29500 | 29550 | 29450 | 323 |
| 289 | 20240326 | 141400 | 5345755950 | 29550 | 29550 | 29550 | 29550 | 2 |
| 290 | 20240326 | 141300 | 5345696850 | 29600 | 29450 | 29600 | 29450 | 1083 |
| 291 | 20240326 | 141200 | 5313792000 | 29600 | 29400 | 29650 | 29350 | 187 |
| 292 | 20240326 | 141100 | 5308295000 | 29400 | 29550 | 29550 | 29400 | 2268 |
| 293 | 20240326 | 141000 | 5241421700 | 29600 | 29650 | 29650 | 29550 | 1007 |
| 294 | 20240326 | 140900 | 5211592850 | 29600 | 29650 | 29650 | 29600 | 102 |
| 295 | 20240326 | 140800 | 5208572550 | 29650 | 29600 | 29650 | 29600 | 135 |
| 296 | 20240326 | 140700 | 5204576050 | 29650 | 29650 | 29650 | 29600 | 225 |
| 297 | 20240326 | 140600 | 5197914600 | 29600 | 29650 | 29650 | 29600 | 552 |
| 298 | 20240326 | 140500 | 5181554700 | 29700 | 29850 | 29850 | 29700 | 1124 |
| 299 | 20240326 | 140400 | 5148117650 | 29850 | 29750 | 29850 | 29750 | 23 |
| 300 | 20240326 | 140300 | 5147432550 | 29750 | 29700 | 29750 | 29700 | 86 |
| 301 | 20240326 | 140200 | 5144876850 | 29650 | 29700 | 29750 | 29650 | 841 |
| 302 | 20240326 | 140100 | 5119926750 | 29750 | 29800 | 29800 | 29750 | 312 |
| 303 | 20240326 | 140000 | 5110639300 | 29850 | 29900 | 29900 | 29850 | 41 |
| 304 | 20240326 | 135900 | 5109415400 | 29900 | 29900 | 29900 | 29900 | 64 |
| 305 | 20240326 | 135800 | 5107501800 | 29800 | 29950 | 29950 | 29700 | 310 |
| 306 | 20240326 | 135700 | 5098287500 | 29950 | 29900 | 29950 | 29850 | 514 |
| 307 | 20240326 | 135600 | 5082919500 | 29850 | 29900 | 29900 | 29750 | 995 |
| 308 | 20240326 | 135500 | 5053271550 | 29900 | 29950 | 29950 | 29900 | 363 |
| 309 | 20240326 | 135400 | 5042400950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 310 | 20240326 | 135300 | 5042400950 | 30050 | 30000 | 30050 | 30000 | 80 |
| 311 | 20240326 | 135200 | 5040000350 | 29950 | 30050 | 30050 | 29950 | 161 |
| 312 | 20240326 | 135100 | 5035172350 | 30000 | 30050 | 30050 | 30000 | 138 |
| 313 | 20240326 | 135000 | 5031029800 | 30050 | 29950 | 30050 | 29950 | 234 |
| 314 | 20240326 | 134900 | 5024013200 | 30000 | 29950 | 30000 | 29950 | 341 |
| 315 | 20240326 | 134800 | 5013795400 | 29950 | 29850 | 29950 | 29850 | 18 |
| 316 | 20240326 | 134700 | 5013257300 | 29950 | 29850 | 29950 | 29850 | 304 |
| 317 | 20240326 | 134600 | 5004176500 | 29850 | 29850 | 29850 | 29850 | 80 |
| 318 | 20240326 | 134500 | 5001788500 | 29850 | 29800 | 29850 | 29800 | 190 |
| 319 | 20240326 | 134400 | 4996126000 | 29800 | 29800 | 29800 | 29800 | 0 |
| 320 | 20240326 | 134300 | 4996126000 | 29800 | 29800 | 29800 | 29800 | 50 |
| 321 | 20240326 | 134200 | 4994636000 | 29800 | 29800 | 29800 | 29650 | 86 |
| 322 | 20240326 | 134100 | 4992081300 | 29800 | 29800 | 29800 | 29800 | 20 |
| 323 | 20240326 | 134000 | 4991485300 | 29800 | 29800 | 29850 | 29800 | 89 |
| 324 | 20240326 | 133900 | 4988832700 | 29650 | 29700 | 29800 | 29650 | 62 |
| 325 | 20240326 | 133800 | 4986990000 | 29700 | 29700 | 29700 | 29700 | 227 |
| 326 | 20240326 | 133700 | 4980248100 | 29700 | 29800 | 29800 | 29700 | 39 |
| 327 | 20240326 | 133600 | 4979086800 | 29800 | 29800 | 29800 | 29800 | 100 |
| 328 | 20240326 | 133500 | 4976106800 | 29650 | 29700 | 29700 | 29650 | 95 |
| 329 | 20240326 | 133400 | 4973289250 | 29800 | 29750 | 29800 | 29650 | 138 |
| 330 | 20240326 | 133300 | 4969186100 | 29750 | 29700 | 29750 | 29650 | 217 |
| 331 | 20240326 | 133200 | 4962736100 | 29700 | 29700 | 29700 | 29700 | 147 |
| 332 | 20240326 | 133100 | 4958370200 | 29700 | 29750 | 29750 | 29700 | 62 |
| 333 | 20240326 | 133000 | 4956525800 | 29750 | 29700 | 29750 | 29700 | 39 |
| 334 | 20240326 | 132900 | 4955365850 | 29750 | 29750 | 29750 | 29750 | 1 |
| 335 | 20240326 | 132800 | 4955336100 | 29800 | 29850 | 29850 | 29750 | 37 |
| 336 | 20240326 | 132700 | 4954233100 | 29850 | 29750 | 29850 | 29700 | 231 |
| 337 | 20240326 | 132600 | 4947355450 | 29700 | 29700 | 29700 | 29600 | 230 |
| 338 | 20240326 | 132500 | 4940534600 | 29750 | 29700 | 29750 | 29650 | 90 |
| 339 | 20240326 | 132400 | 4937861800 | 29700 | 29750 | 29750 | 29700 | 63 |
| 340 | 20240326 | 132300 | 4935989800 | 29700 | 29700 | 29700 | 29700 | 1 |
| 341 | 20240326 | 132200 | 4935960100 | 29750 | 29750 | 29750 | 29750 | 22 |
| 342 | 20240326 | 132100 | 4935305600 | 29750 | 29750 | 29750 | 29650 | 64 |
| 343 | 20240326 | 132000 | 4933404900 | 29600 | 29800 | 29800 | 29600 | 164 |
| 344 | 20240326 | 131900 | 4928544150 | 29750 | 29700 | 29750 | 29700 | 132 |
| 345 | 20240326 | 131800 | 4924623400 | 29700 | 29700 | 29700 | 29700 | 3 |
| 346 | 20240326 | 131700 | 4924534300 | 29650 | 29750 | 29800 | 29650 | 755 |
| 347 | 20240326 | 131600 | 4902129300 | 29800 | 29750 | 29800 | 29750 | 56 |
| 348 | 20240326 | 131500 | 4900463150 | 29650 | 29650 | 29650 | 29650 | 0 |
| 349 | 20240326 | 131400 | 4900463150 | 29650 | 29650 | 29650 | 29650 | 23 |
| 350 | 20240326 | 131300 | 4899781200 | 29600 | 29650 | 29700 | 29600 | 279 |
| 351 | 20240326 | 131200 | 4891520850 | 29600 | 29700 | 29800 | 29600 | 549 |
| 352 | 20240326 | 131100 | 4875219250 | 29800 | 29750 | 29800 | 29750 | 228 |
| 353 | 20240326 | 131000 | 4868435250 | 29750 | 29950 | 29950 | 29750 | 625 |
| 354 | 20240326 | 130900 | 4849717550 | 29900 | 29750 | 29900 | 29750 | 522 |
| 355 | 20240326 | 130800 | 4834128900 | 29800 | 29600 | 29800 | 29600 | 616 |
| 356 | 20240326 | 130700 | 4815853950 | 29650 | 29650 | 29650 | 29650 | 96 |
| 357 | 20240326 | 130600 | 4813007550 | 29600 | 29600 | 29600 | 29550 | 193 |
| 358 | 20240326 | 130500 | 4807299750 | 29600 | 29550 | 29600 | 29550 | 106 |
| 359 | 20240326 | 130400 | 4804162450 | 29550 | 29500 | 29550 | 29500 | 143 |
| 360 | 20240326 | 130300 | 4799940350 | 29500 | 29450 | 29500 | 29400 | 515 |
| 361 | 20240326 | 130200 | 4784780300 | 29500 | 29550 | 29550 | 29500 | 33 |
| 362 | 20240326 | 130100 | 4783806300 | 29500 | 29450 | 29500 | 29450 | 108 |
| 363 | 20240326 | 130000 | 4780621950 | 29500 | 29550 | 29700 | 29450 | 283 |
| 364 | 20240326 | 125900 | 4772277850 | 29650 | 29500 | 29900 | 29500 | 711 |
| 365 | 20240326 | 125800 | 4751224400 | 29450 | 29450 | 29500 | 29450 | 207 |
| 366 | 20240326 | 125700 | 4745128100 | 29450 | 29400 | 29500 | 29350 | 1810 |
| 367 | 20240326 | 125600 | 4691927900 | 29400 | 29150 | 29400 | 29150 | 990 |
| 368 | 20240326 | 125500 | 4662985000 | 29150 | 29700 | 29750 | 29100 | 9241 |
| 369 | 20240326 | 125400 | 4390915150 | 29750 | 29750 | 29900 | 29700 | 198 |
| 370 | 20240326 | 125300 | 4385032250 | 29700 | 29650 | 30300 | 29650 | 557 |
| 371 | 20240326 | 125200 | 4368393550 | 29650 | 29700 | 29700 | 29650 | 2405 |
| 372 | 20240326 | 125100 | 4297035000 | 29700 | 29750 | 29750 | 29700 | 777 |
| 373 | 20240326 | 125000 | 4273940950 | 29750 | 29800 | 29800 | 29750 | 277 |
| 374 | 20240326 | 124900 | 4265700000 | 29800 | 29750 | 29800 | 29750 | 102 |
| 375 | 20240326 | 124800 | 4262665450 | 29800 | 29750 | 29850 | 29750 | 277 |
| 376 | 20240326 | 124700 | 4254415350 | 29850 | 29750 | 29850 | 29750 | 527 |
| 377 | 20240326 | 124600 | 4238737000 | 29750 | 29800 | 29800 | 29750 | 451 |
| 378 | 20240326 | 124500 | 4225301950 | 29800 | 29850 | 29850 | 29800 | 421 |
| 379 | 20240326 | 124400 | 4212747550 | 29850 | 29950 | 29950 | 29850 | 535 |
| 380 | 20240326 | 124300 | 4196756500 | 30050 | 29950 | 30050 | 29950 | 5 |
| 381 | 20240326 | 124200 | 4196606550 | 29950 | 29950 | 29950 | 29950 | 5 |
| 382 | 20240326 | 124100 | 4196456800 | 29950 | 29900 | 29950 | 29900 | 434 |
| 383 | 20240326 | 124000 | 4183459100 | 29950 | 29900 | 29950 | 29900 | 201 |
| 384 | 20240326 | 123900 | 4177439200 | 29950 | 29900 | 29950 | 29900 | 124 |
| 385 | 20240326 | 123800 | 4173731550 | 29850 | 29900 | 29900 | 29800 | 463 |
| 386 | 20240326 | 123700 | 4159932550 | 29800 | 29900 | 29900 | 29800 | 1653 |
| 387 | 20240326 | 123600 | 4110590300 | 29950 | 29950 | 29950 | 29900 | 1176 |
| 388 | 20240326 | 123500 | 4075391200 | 29950 | 29950 | 30000 | 29950 | 144 |
| 389 | 20240326 | 123400 | 4071078200 | 30000 | 30000 | 30000 | 29950 | 529 |
| 390 | 20240326 | 123300 | 4055209450 | 30000 | 30050 | 30050 | 30000 | 406 |
| 391 | 20240326 | 123200 | 4043023250 | 30050 | 30150 | 30150 | 30050 | 420 |
| 392 | 20240326 | 123100 | 4030401450 | 30100 | 30150 | 30200 | 30100 | 424 |
| 393 | 20240326 | 123000 | 4017632400 | 30150 | 30100 | 30150 | 30100 | 239 |
| 394 | 20240326 | 122900 | 4010427550 | 30150 | 30150 | 30150 | 30100 | 256 |
| 395 | 20240326 | 122800 | 4002721750 | 30150 | 30150 | 30150 | 30150 | 23 |
| 396 | 20240326 | 122700 | 4002028300 | 30250 | 30250 | 30250 | 30100 | 60 |
| 397 | 20240326 | 122600 | 4000221100 | 30250 | 30250 | 30250 | 30250 | 11 |
| 398 | 20240326 | 122500 | 3999888350 | 30100 | 30150 | 30250 | 30100 | 182 |
| 399 | 20240326 | 122400 | 3994409250 | 30300 | 30200 | 30300 | 30200 | 52 |
| 400 | 20240326 | 122300 | 3992835650 | 30100 | 30050 | 30100 | 30000 | 245 |
| 401 | 20240326 | 122200 | 3985469800 | 30050 | 30050 | 30050 | 30000 | 203 |
| 402 | 20240326 | 122100 | 3979369700 | 30050 | 30000 | 30050 | 29950 | 21 |
| 403 | 20240326 | 122000 | 3978739650 | 30000 | 30000 | 30000 | 30000 | 238 |
| 404 | 20240326 | 121900 | 3971599650 | 30000 | 30050 | 30050 | 30000 | 238 |
| 405 | 20240326 | 121800 | 3964459300 | 30000 | 30000 | 30050 | 30000 | 33 |
| 406 | 20240326 | 121700 | 3963469250 | 30000 | 30000 | 30000 | 30000 | 103 |
| 407 | 20240326 | 121600 | 3960379250 | 29950 | 29950 | 29950 | 29950 | 53 |
| 408 | 20240326 | 121500 | 3958791900 | 29950 | 30000 | 30000 | 29950 | 479 |
| 409 | 20240326 | 121400 | 3944432200 | 29900 | 29950 | 29950 | 29900 | 752 |
| 410 | 20240326 | 121300 | 3921932450 | 29900 | 29900 | 29900 | 29900 | 100 |
| 411 | 20240326 | 121200 | 3918942450 | 29900 | 30000 | 30000 | 29900 | 43 |
| 412 | 20240326 | 121100 | 3917654250 | 30000 | 30000 | 30000 | 30000 | 10 |
| 413 | 20240326 | 121000 | 3917354250 | 29900 | 29950 | 29950 | 29900 | 450 |
| 414 | 20240326 | 120900 | 3903889100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 415 | 20240326 | 120800 | 3903889100 | 30000 | 29950 | 30000 | 29950 | 47 |
| 416 | 20240326 | 120700 | 3902479250 | 29950 | 29950 | 29950 | 29950 | 47 |
| 417 | 20240326 | 120600 | 3901071600 | 29950 | 30050 | 30050 | 29950 | 726 |
| 418 | 20240326 | 120500 | 3879322700 | 30050 | 30050 | 30050 | 29950 | 24 |
| 419 | 20240326 | 120400 | 3878602900 | 29900 | 30050 | 30050 | 29900 | 861 |
| 420 | 20240326 | 120300 | 3852799550 | 30050 | 30100 | 30100 | 30050 | 5 |
| 421 | 20240326 | 120200 | 3852649100 | 30100 | 30100 | 30100 | 30100 | 17 |
| 422 | 20240326 | 120100 | 3852137400 | 30100 | 30100 | 30100 | 30100 | 8 |
| 423 | 20240326 | 120000 | 3851896600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 424 | 20240326 | 115900 | 3851896600 | 30000 | 30000 | 30000 | 30000 | 464 |
| 425 | 20240326 | 115800 | 3837976600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 426 | 20240326 | 115700 | 3837976600 | 30000 | 30000 | 30000 | 30000 | 11 |
| 427 | 20240326 | 115600 | 3837646600 | 29950 | 30000 | 30000 | 29950 | 704 |
| 428 | 20240326 | 115500 | 3816560950 | 30000 | 30100 | 30100 | 30000 | 213 |
| 429 | 20240326 | 115400 | 3810168650 | 30150 | 30100 | 30150 | 30100 | 70 |
| 430 | 20240326 | 115300 | 3808060100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 431 | 20240326 | 115200 | 3808060100 | 30000 | 30100 | 30100 | 30000 | 1012 |
| 432 | 20240326 | 115100 | 3777682000 | 30150 | 30150 | 30150 | 30150 | 72 |
| 433 | 20240326 | 115000 | 3775511200 | 30150 | 30150 | 30150 | 30100 | 26 |
| 434 | 20240326 | 114900 | 3774727600 | 30100 | 30100 | 30100 | 30100 | 4 |
| 435 | 20240326 | 114800 | 3774607200 | 30100 | 30100 | 30100 | 30100 | 5 |
| 436 | 20240326 | 114700 | 3774456700 | 30100 | 30150 | 30150 | 30050 | 104 |
| 437 | 20240326 | 114600 | 3771326900 | 30100 | 30150 | 30150 | 30100 | 38 |
| 438 | 20240326 | 114500 | 3770181300 | 30100 | 30050 | 30150 | 30050 | 147 |
| 439 | 20240326 | 114400 | 3765751650 | 30100 | 30050 | 30100 | 30050 | 252 |
| 440 | 20240326 | 114300 | 3758166650 | 30100 | 30100 | 30100 | 30000 | 7 |
| 441 | 20240326 | 114200 | 3757956100 | 30050 | 30000 | 30050 | 29950 | 50 |
| 442 | 20240326 | 114100 | 3756454050 | 30000 | 30000 | 30050 | 30000 | 252 |
| 443 | 20240326 | 114000 | 3748894000 | 29950 | 29950 | 29950 | 29950 | 100 |
| 444 | 20240326 | 113900 | 3745899000 | 29950 | 30000 | 30000 | 29950 | 228 |
| 445 | 20240326 | 113800 | 3739063800 | 30000 | 30050 | 30050 | 30000 | 768 |
| 446 | 20240326 | 113700 | 3716015850 | 30050 | 30050 | 30050 | 30050 | 82 |
| 447 | 20240326 | 113600 | 3713551750 | 30100 | 30050 | 30100 | 30050 | 62 |
| 448 | 20240326 | 113500 | 3711688100 | 30050 | 30100 | 30100 | 30050 | 110 |
| 449 | 20240326 | 113400 | 3708379550 | 30100 | 30050 | 30100 | 30050 | 108 |
| 450 | 20240326 | 113300 | 3705133800 | 30050 | 30050 | 30050 | 30000 | 386 |
| 451 | 20240326 | 113200 | 3693549350 | 30100 | 30100 | 30100 | 30100 | 36 |
| 452 | 20240326 | 113100 | 3692465750 | 30100 | 30100 | 30100 | 30050 | 267 |
| 453 | 20240326 | 113000 | 3684438300 | 30050 | 30050 | 30100 | 30050 | 8 |
| 454 | 20240326 | 112900 | 3684197800 | 30100 | 30100 | 30100 | 30100 | 2 |
| 455 | 20240326 | 112800 | 3684137600 | 30050 | 30100 | 30100 | 30050 | 54 |
| 456 | 20240326 | 112700 | 3682512250 | 30100 | 30050 | 30100 | 30050 | 56 |
| 457 | 20240326 | 112600 | 3680829300 | 30100 | 30100 | 30100 | 30100 | 48 |
| 458 | 20240326 | 112500 | 3679384500 | 30100 | 30000 | 30100 | 30000 | 83 |
| 459 | 20240326 | 112400 | 3676886300 | 30000 | 30100 | 30100 | 30000 | 65 |
| 460 | 20240326 | 112300 | 3674936150 | 30100 | 30050 | 30100 | 30050 | 45 |
| 461 | 20240326 | 112200 | 3673583800 | 30050 | 30050 | 30050 | 30050 | 2 |
| 462 | 20240326 | 112100 | 3673523700 | 30050 | 30000 | 30050 | 29950 | 120 |
| 463 | 20240326 | 112000 | 3669929400 | 30100 | 29950 | 30100 | 29950 | 287 |
| 464 | 20240326 | 111900 | 3661332050 | 29950 | 30150 | 30200 | 29950 | 531 |
| 465 | 20240326 | 111800 | 3645350750 | 30150 | 30100 | 30150 | 30100 | 58 |
| 466 | 20240326 | 111700 | 3643604750 | 30100 | 30150 | 30150 | 30100 | 318 |
| 467 | 20240326 | 111600 | 3634032700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 468 | 20240326 | 111500 | 3634032700 | 30200 | 30200 | 30350 | 30150 | 431 |
| 469 | 20240326 | 111400 | 3621019000 | 30100 | 30100 | 30100 | 30100 | 271 |
| 470 | 20240326 | 111300 | 3612861900 | 30100 | 30200 | 30250 | 30100 | 73 |
| 471 | 20240326 | 111200 | 3610660600 | 30000 | 29950 | 30200 | 29950 | 1008 |
| 472 | 20240326 | 111100 | 3580425900 | 30000 | 30000 | 30000 | 30000 | 13 |
| 473 | 20240326 | 111000 | 3580035900 | 30000 | 29950 | 30000 | 29900 | 1028 |
| 474 | 20240326 | 110900 | 3549281800 | 30000 | 30050 | 30050 | 30000 | 41 |
| 475 | 20240326 | 110800 | 3548051500 | 30050 | 30050 | 30050 | 30050 | 10 |
| 476 | 20240326 | 110700 | 3547751000 | 30050 | 29950 | 30050 | 29900 | 362 |
| 477 | 20240326 | 110600 | 3536911000 | 29950 | 29950 | 29950 | 29950 | 469 |
| 478 | 20240326 | 110500 | 3522864450 | 29950 | 29900 | 29950 | 29900 | 162 |
| 479 | 20240326 | 110400 | 3518020450 | 29900 | 29850 | 29900 | 29850 | 104 |
| 480 | 20240326 | 110300 | 3514915950 | 29850 | 30000 | 30000 | 29850 | 1108 |
| 481 | 20240326 | 110200 | 3481788400 | 30000 | 30050 | 30050 | 30000 | 1642 |
| 482 | 20240326 | 110100 | 3432512000 | 30050 | 30050 | 30100 | 30050 | 298 |
| 483 | 20240326 | 110000 | 3423551850 | 30050 | 30100 | 30100 | 30050 | 652 |
| 484 | 20240326 | 105900 | 3403940050 | 30150 | 30150 | 30150 | 30150 | 102 |
| 485 | 20240326 | 105800 | 3400864750 | 30200 | 30300 | 30300 | 30200 | 774 |
| 486 | 20240326 | 105700 | 3377469550 | 30350 | 30250 | 30350 | 30250 | 4 |
| 487 | 20240326 | 105600 | 3377348350 | 30250 | 30200 | 30300 | 30200 | 291 |
| 488 | 20240326 | 105500 | 3368542850 | 30200 | 30200 | 30250 | 30150 | 253 |
| 489 | 20240326 | 105400 | 3360902750 | 30150 | 30150 | 30200 | 30150 | 212 |
| 490 | 20240326 | 105300 | 3354507000 | 30150 | 30150 | 30150 | 30150 | 135 |
| 491 | 20240326 | 105200 | 3350436750 | 30150 | 30100 | 30150 | 30050 | 953 |
| 492 | 20240326 | 105100 | 3321750000 | 30100 | 30150 | 30150 | 30100 | 178 |
| 493 | 20240326 | 105000 | 3316388150 | 30150 | 30150 | 30150 | 30150 | 201 |
| 494 | 20240326 | 104900 | 3310328000 | 30150 | 30150 | 30150 | 30150 | 358 |
| 495 | 20240326 | 104800 | 3299534300 | 30150 | 30250 | 30250 | 30150 | 780 |
| 496 | 20240326 | 104700 | 3276001450 | 30250 | 30250 | 30300 | 30250 | 65 |
| 497 | 20240326 | 104600 | 3274033650 | 30300 | 30250 | 30300 | 30250 | 157 |
| 498 | 20240326 | 104500 | 3269283900 | 30250 | 30250 | 30250 | 30200 | 33 |
| 499 | 20240326 | 104400 | 3268286700 | 30200 | 30200 | 30250 | 30150 | 664 |
| 500 | 20240326 | 104300 | 3248252550 | 30200 | 30200 | 30200 | 30150 | 320 |
| 501 | 20240326 | 104200 | 3238594500 | 30250 | 30200 | 30250 | 30200 | 1184 |
| 502 | 20240326 | 104100 | 3202830900 | 30200 | 30250 | 30250 | 30200 | 581 |
| 503 | 20240326 | 104000 | 3185283750 | 30250 | 30350 | 30350 | 30250 | 837 |
| 504 | 20240326 | 103900 | 3159950300 | 30300 | 30350 | 30350 | 30300 | 406 |
| 505 | 20240326 | 103800 | 3147642350 | 30350 | 30350 | 30400 | 30350 | 91 |
| 506 | 20240326 | 103700 | 3144878000 | 30350 | 30400 | 30400 | 30350 | 299 |
| 507 | 20240326 | 103600 | 3135791050 | 30400 | 30400 | 30400 | 30400 | 189 |
| 508 | 20240326 | 103500 | 3130045450 | 30450 | 30450 | 30450 | 30400 | 63 |
| 509 | 20240326 | 103400 | 3128128400 | 30450 | 30400 | 30450 | 30400 | 150 |
| 510 | 20240326 | 103300 | 3123568100 | 30400 | 30400 | 30400 | 30400 | 63 |
| 511 | 20240326 | 103200 | 3121652900 | 30400 | 30300 | 30500 | 30300 | 124 |
| 512 | 20240326 | 103100 | 3117886150 | 30300 | 30350 | 30350 | 30300 | 590 |
| 513 | 20240326 | 103000 | 3099993950 | 30350 | 30450 | 30450 | 30350 | 1166 |
| 514 | 20240326 | 102900 | 3064528550 | 30450 | 30450 | 30450 | 30450 | 74 |
| 515 | 20240326 | 102800 | 3062275250 | 30450 | 30450 | 30500 | 30400 | 230 |
| 516 | 20240326 | 102700 | 3055268050 | 30450 | 30500 | 30500 | 30400 | 179 |
| 517 | 20240326 | 102600 | 3049822600 | 30450 | 30500 | 30500 | 30450 | 110 |
| 518 | 20240326 | 102500 | 3046468900 | 30500 | 30400 | 30500 | 30400 | 264 |
| 519 | 20240326 | 102400 | 3038436650 | 30400 | 30450 | 30500 | 30400 | 239 |
| 520 | 20240326 | 102300 | 3031167850 | 30450 | 30450 | 30500 | 30450 | 98 |
| 521 | 20240326 | 102200 | 3028183600 | 30450 | 30500 | 30500 | 30450 | 82 |
| 522 | 20240326 | 102100 | 3025686300 | 30450 | 30450 | 30450 | 30400 | 378 |
| 523 | 20240326 | 102000 | 3014183000 | 30500 | 30450 | 30500 | 30450 | 240 |
| 524 | 20240326 | 101900 | 3006872500 | 30450 | 30450 | 30500 | 30450 | 78 |
| 525 | 20240326 | 101800 | 3004496050 | 30450 | 30500 | 30500 | 30450 | 242 |
| 526 | 20240326 | 101700 | 2997127000 | 30450 | 30500 | 30500 | 30450 | 348 |
| 527 | 20240326 | 101600 | 2986522400 | 30550 | 30550 | 30550 | 30500 | 52 |
| 528 | 20240326 | 101500 | 2984934850 | 30400 | 30400 | 30400 | 30400 | 69 |
| 529 | 20240326 | 101400 | 2982837250 | 30550 | 30500 | 30550 | 30450 | 61 |
| 530 | 20240326 | 101300 | 2980976900 | 30500 | 30400 | 30500 | 30400 | 798 |
| 531 | 20240326 | 101200 | 2956688200 | 30400 | 30400 | 30400 | 30400 | 237 |
| 532 | 20240326 | 101100 | 2949483400 | 30400 | 30450 | 30450 | 30400 | 291 |
| 533 | 20240326 | 101000 | 2940636550 | 30450 | 30400 | 30450 | 30400 | 385 |
| 534 | 20240326 | 100900 | 2928923250 | 30400 | 30450 | 30450 | 30400 | 153 |
| 535 | 20240326 | 100800 | 2924267500 | 30450 | 30450 | 30450 | 30450 | 60 |
| 536 | 20240326 | 100700 | 2922440500 | 30550 | 30500 | 30550 | 30450 | 207 |
| 537 | 20240326 | 100600 | 2916124300 | 30500 | 30450 | 30500 | 30450 | 350 |
| 538 | 20240326 | 100500 | 2905456700 | 30450 | 30400 | 30450 | 30400 | 66 |
| 539 | 20240326 | 100400 | 2903450250 | 30400 | 30400 | 30400 | 30400 | 5 |
| 540 | 20240326 | 100300 | 2903298250 | 30300 | 30300 | 30350 | 30200 | 1176 |
| 541 | 20240326 | 100200 | 2867677150 | 30300 | 30450 | 30450 | 30300 | 796 |
| 542 | 20240326 | 100100 | 2843494900 | 30450 | 30500 | 30500 | 30450 | 978 |
| 543 | 20240326 | 100000 | 2813682500 | 30500 | 30550 | 30700 | 30500 | 170 |
| 544 | 20240326 | 095900 | 2808492900 | 30600 | 30700 | 30700 | 30550 | 225 |
| 545 | 20240326 | 095800 | 2801616200 | 30800 | 30550 | 30850 | 30550 | 309 |
| 546 | 20240326 | 095700 | 2792149900 | 30550 | 30600 | 30600 | 30500 | 101 |
| 547 | 20240326 | 095600 | 2789064400 | 30550 | 30550 | 30550 | 30550 | 392 |
| 548 | 20240326 | 095500 | 2777088800 | 30550 | 30600 | 30750 | 30550 | 1033 |
| 549 | 20240326 | 095400 | 2745390450 | 30750 | 30650 | 30750 | 30650 | 69 |
| 550 | 20240326 | 095300 | 2743272200 | 30650 | 30600 | 30650 | 30600 | 493 |
| 551 | 20240326 | 095200 | 2728163100 | 30600 | 30550 | 30600 | 30550 | 669 |
| 552 | 20240326 | 095100 | 2707721550 | 30600 | 30600 | 30650 | 30500 | 739 |
| 553 | 20240326 | 095000 | 2685088500 | 30550 | 30450 | 30550 | 30400 | 1383 |
| 554 | 20240326 | 094900 | 2642881950 | 30450 | 30400 | 30500 | 30300 | 330 |
| 555 | 20240326 | 094800 | 2632847550 | 30300 | 30450 | 30450 | 30300 | 1179 |
| 556 | 20240326 | 094700 | 2597037600 | 30450 | 30500 | 30500 | 30450 | 724 |
| 557 | 20240326 | 094600 | 2574983650 | 30450 | 30500 | 30550 | 30450 | 275 |
| 558 | 20240326 | 094500 | 2566600250 | 30550 | 30500 | 30550 | 30400 | 703 |
| 559 | 20240326 | 094400 | 2545203050 | 30450 | 30500 | 30600 | 30450 | 1190 |
| 560 | 20240326 | 094300 | 2508905000 | 30500 | 30700 | 30750 | 30500 | 1676 |
| 561 | 20240326 | 094200 | 2457597300 | 30700 | 30650 | 30750 | 30650 | 665 |
| 562 | 20240326 | 094100 | 2437195900 | 30650 | 30700 | 30700 | 30650 | 619 |
| 563 | 20240326 | 094000 | 2418196850 | 30700 | 30700 | 30750 | 30650 | 597 |
| 564 | 20240326 | 093900 | 2399864650 | 30700 | 30800 | 30800 | 30700 | 456 |
| 565 | 20240326 | 093800 | 2385828550 | 30850 | 30950 | 30950 | 30800 | 309 |
| 566 | 20240326 | 093700 | 2376292200 | 30950 | 30950 | 30950 | 30800 | 585 |
| 567 | 20240326 | 093600 | 2358235550 | 31000 | 31000 | 31000 | 30800 | 1148 |
| 568 | 20240326 | 093500 | 2322698450 | 31000 | 30850 | 31000 | 30850 | 899 |
| 569 | 20240326 | 093400 | 2294928700 | 30850 | 30700 | 30850 | 30650 | 805 |
| 570 | 20240326 | 093300 | 2270208550 | 30700 | 30650 | 30700 | 30600 | 695 |
| 571 | 20240326 | 093200 | 2248884550 | 30650 | 30800 | 30800 | 30650 | 549 |
| 572 | 20240326 | 093100 | 2232038550 | 30800 | 30750 | 30850 | 30700 | 476 |
| 573 | 20240326 | 093000 | 2217378050 | 30750 | 31000 | 31000 | 30700 | 569 |
| 574 | 20240326 | 092900 | 2199823800 | 31000 | 30900 | 31100 | 30900 | 993 |
| 575 | 20240326 | 092800 | 2169043950 | 30900 | 31000 | 31000 | 30900 | 3092 |
| 576 | 20240326 | 092700 | 2073483950 | 31000 | 30900 | 31000 | 30900 | 694 |
| 577 | 20240326 | 092600 | 2051993250 | 30900 | 30600 | 30900 | 30500 | 1565 |
| 578 | 20240326 | 092500 | 2003866800 | 30600 | 30550 | 30600 | 30500 | 585 |
| 579 | 20240326 | 092400 | 1985994950 | 30550 | 30400 | 30550 | 30400 | 645 |
| 580 | 20240326 | 092300 | 1966361750 | 30450 | 30700 | 30700 | 30400 | 1706 |
| 581 | 20240326 | 092200 | 1914214500 | 30750 | 30850 | 30950 | 30750 | 999 |
| 582 | 20240326 | 092100 | 1883440650 | 30850 | 30900 | 30950 | 30650 | 2738 |
| 583 | 20240326 | 092000 | 1799079100 | 30900 | 31200 | 31450 | 30900 | 12221 |
| 584 | 20240326 | 091900 | 1417833300 | 31200 | 30900 | 31200 | 30900 | 5356 |
| 585 | 20240326 | 091800 | 1251184450 | 30900 | 30800 | 30900 | 30700 | 2091 |
| 586 | 20240326 | 091700 | 1186754050 | 30800 | 30800 | 30800 | 30700 | 914 |
| 587 | 20240326 | 091600 | 1158616650 | 30800 | 30500 | 30800 | 30500 | 2364 |
| 588 | 20240326 | 091500 | 1086172250 | 30500 | 30500 | 30550 | 30400 | 1304 |
| 589 | 20240326 | 091400 | 1046427100 | 30500 | 30450 | 30550 | 30250 | 2699 |
| 590 | 20240326 | 091300 | 964406000 | 30350 | 30350 | 30400 | 30350 | 457 |
| 591 | 20240326 | 091200 | 950531950 | 30350 | 30250 | 30350 | 30250 | 353 |
| 592 | 20240326 | 091100 | 939840700 | 30250 | 30250 | 30300 | 30200 | 423 |
| 593 | 20240326 | 091000 | 927043750 | 30250 | 30200 | 30300 | 30200 | 498 |
| 594 | 20240326 | 090900 | 912000950 | 30200 | 30250 | 30500 | 30150 | 1100 |
| 595 | 20240326 | 090800 | 878683100 | 30250 | 30150 | 30300 | 30150 | 666 |
| 596 | 20240326 | 090700 | 858548350 | 30100 | 30150 | 30150 | 30050 | 998 |
| 597 | 20240326 | 090600 | 828506800 | 30150 | 30350 | 30350 | 30100 | 1721 |
| 598 | 20240326 | 090500 | 776468200 | 30350 | 30150 | 30450 | 30100 | 1409 |
| 599 | 20240326 | 090400 | 733965250 | 30150 | 29850 | 30150 | 29850 | 2543 |
| 600 | 20240326 | 090300 | 657592900 | 29850 | 29650 | 30000 | 29600 | 3148 |
| 601 | 20240326 | 090200 | 563874600 | 29650 | 30050 | 30300 | 29650 | 3287 |
| 602 | 20240326 | 090100 | 465578350 | 30100 | 30000 | 30650 | 29950 | 5334 |
| 603 | 20240326 | 090000 | 303868550 | 29950 | 30200 | 30400 | 29850 | 10061 |