31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 3 | 20240326 | 183900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240326 | 183800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240326 | 183700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240326 | 183600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240326 | 183500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240326 | 183400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240326 | 183300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240326 | 183200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240326 | 183100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240326 | 183000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240326 | 182900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240326 | 182800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240326 | 182700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240326 | 182600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240326 | 182500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240326 | 182400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240326 | 182300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240326 | 182200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240326 | 182100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240326 | 182000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240326 | 181900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240326 | 181800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240326 | 181700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240326 | 181600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240326 | 181500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240326 | 181400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240326 | 181300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240326 | 181200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240326 | 181100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240326 | 181000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 33 | 20240326 | 180900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240326 | 180800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240326 | 180700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240326 | 180600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240326 | 180500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240326 | 180400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240326 | 180300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240326 | 180200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240326 | 180100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240326 | 180000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240326 | 175900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240326 | 175800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240326 | 175700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240326 | 175600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240326 | 175500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240326 | 175400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240326 | 175300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240326 | 175200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240326 | 175100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240326 | 175000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240326 | 174900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240326 | 174800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240326 | 174700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240326 | 174600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240326 | 174500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240326 | 174400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240326 | 174300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240326 | 174200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240326 | 174100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240326 | 174000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 63 | 20240326 | 173900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240326 | 173800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240326 | 173700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240326 | 173600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240326 | 173500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240326 | 173400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240326 | 173300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240326 | 173200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240326 | 173100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240326 | 173000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240326 | 172900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240326 | 172800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240326 | 172700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240326 | 172600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240326 | 172500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240326 | 172400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240326 | 172300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240326 | 172200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240326 | 172100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240326 | 172000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240326 | 171900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240326 | 171800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240326 | 171700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240326 | 171600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240326 | 171500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240326 | 171400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240326 | 171300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240326 | 171200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240326 | 171100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240326 | 171000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 93 | 20240326 | 170900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240326 | 170800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240326 | 170700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240326 | 170600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240326 | 170500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240326 | 170400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240326 | 170300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240326 | 170200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240326 | 170100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240326 | 170000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240326 | 165900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240326 | 165800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240326 | 165700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240326 | 165600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240326 | 165500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240326 | 165400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240326 | 165300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240326 | 165200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240326 | 165100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240326 | 165000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240326 | 164900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240326 | 164800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240326 | 164700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240326 | 164600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240326 | 164500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240326 | 164400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240326 | 164300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240326 | 164200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240326 | 164100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240326 | 164000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 123 | 20240326 | 163900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240326 | 163800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240326 | 163700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240326 | 163600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240326 | 163500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240326 | 163400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240326 | 163300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240326 | 163200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240326 | 163100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240326 | 163000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240326 | 162900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240326 | 162800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240326 | 162700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240326 | 162600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240326 | 162500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240326 | 162400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240326 | 162300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240326 | 162200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240326 | 162100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240326 | 162000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240326 | 161900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240326 | 161800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240326 | 161700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240326 | 161600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240326 | 161500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240326 | 161400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240326 | 161300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240326 | 161200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240326 | 161100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240326 | 161000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 153 | 20240326 | 160900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240326 | 160800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240326 | 160700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240326 | 160600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240326 | 160500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240326 | 160400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240326 | 160300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240326 | 160200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240326 | 160100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240326 | 160000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240326 | 155900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240326 | 155800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240326 | 155700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240326 | 155600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240326 | 155500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240326 | 155400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240326 | 155300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240326 | 155200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240326 | 155100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240326 | 155000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240326 | 154900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240326 | 154800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240326 | 154700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240326 | 154600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240326 | 154500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240326 | 154400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240326 | 154300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240326 | 154200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240326 | 154100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240326 | 154000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 183 | 20240326 | 153900 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240326 | 153800 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240326 | 153700 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240326 | 153600 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240326 | 153500 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240326 | 153400 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240326 | 153300 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240326 | 153200 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240326 | 153100 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20240326 | 153000 | 3187927000 | 20650 | 20650 | 20650 | 20650 | 1976 |
| 193 | 20240326 | 152900 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240326 | 152800 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240326 | 152700 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240326 | 152600 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240326 | 152500 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240326 | 152400 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240326 | 152300 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240326 | 152200 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240326 | 152100 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240326 | 152000 | 3147122600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240326 | 151900 | 3147122600 | 20750 | 20700 | 20750 | 20700 | 481 |
| 204 | 20240326 | 151800 | 3137155100 | 20700 | 20700 | 20750 | 20700 | 73 |
| 205 | 20240326 | 151700 | 3135643200 | 20700 | 20750 | 20750 | 20700 | 169 |
| 206 | 20240326 | 151600 | 3132143250 | 20750 | 20650 | 20750 | 20650 | 22 |
| 207 | 20240326 | 151500 | 3131687450 | 20650 | 20700 | 20700 | 20650 | 805 |
| 208 | 20240326 | 151400 | 3115036650 | 20650 | 20700 | 20700 | 20650 | 86 |
| 209 | 20240326 | 151300 | 3113258150 | 20700 | 20650 | 20700 | 20650 | 187 |
| 210 | 20240326 | 151200 | 3109388850 | 20700 | 20700 | 20700 | 20650 | 77 |
| 211 | 20240326 | 151100 | 3107796750 | 20650 | 20700 | 20700 | 20650 | 1508 |
| 212 | 20240326 | 151000 | 3076656250 | 20650 | 20650 | 20650 | 20650 | 22 |
| 213 | 20240326 | 150900 | 3076201950 | 20700 | 20700 | 20700 | 20650 | 113 |
| 214 | 20240326 | 150800 | 3073864200 | 20700 | 20650 | 20700 | 20650 | 60 |
| 215 | 20240326 | 150700 | 3072623550 | 20650 | 20650 | 20650 | 20650 | 52 |
| 216 | 20240326 | 150600 | 3071549750 | 20650 | 20650 | 20700 | 20650 | 502 |
| 217 | 20240326 | 150500 | 3061163450 | 20700 | 20700 | 20700 | 20650 | 221 |
| 218 | 20240326 | 150400 | 3056599450 | 20650 | 20650 | 20650 | 20650 | 128 |
| 219 | 20240326 | 150300 | 3053956250 | 20650 | 20700 | 20700 | 20650 | 308 |
| 220 | 20240326 | 150200 | 3047583950 | 20700 | 20700 | 20700 | 20700 | 315 |
| 221 | 20240326 | 150100 | 3041063450 | 20650 | 20650 | 20650 | 20650 | 5 |
| 222 | 20240326 | 150000 | 3040960200 | 20650 | 20650 | 20650 | 20650 | 172 |
| 223 | 20240326 | 145900 | 3037408400 | 20700 | 20700 | 20700 | 20650 | 35 |
| 224 | 20240326 | 145800 | 3036685550 | 20650 | 20700 | 20700 | 20650 | 13 |
| 225 | 20240326 | 145700 | 3036417050 | 20650 | 20700 | 20700 | 20650 | 422 |
| 226 | 20240326 | 145600 | 3027700000 | 20700 | 20650 | 20700 | 20650 | 110 |
| 227 | 20240326 | 145500 | 3025427900 | 20650 | 20700 | 20700 | 20650 | 390 |
| 228 | 20240326 | 145400 | 3017357450 | 20700 | 20700 | 20750 | 20700 | 456 |
| 229 | 20240326 | 145300 | 3007917950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20240326 | 145200 | 3007917950 | 20750 | 20700 | 20750 | 20700 | 110 |
| 231 | 20240326 | 145100 | 3005640450 | 20700 | 20700 | 20700 | 20700 | 2 |
| 232 | 20240326 | 145000 | 3005599050 | 20700 | 20750 | 20750 | 20700 | 688 |
| 233 | 20240326 | 144900 | 2991357400 | 20700 | 20750 | 20750 | 20700 | 19 |
| 234 | 20240326 | 144800 | 2990963250 | 20750 | 20750 | 20800 | 20750 | 995 |
| 235 | 20240326 | 144700 | 2970307500 | 20750 | 20750 | 20750 | 20750 | 2 |
| 236 | 20240326 | 144600 | 2970266000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20240326 | 144500 | 2970266000 | 20750 | 20750 | 20750 | 20750 | 115 |
| 238 | 20240326 | 144400 | 2967879750 | 20750 | 20800 | 20800 | 20750 | 15 |
| 239 | 20240326 | 144300 | 2967567950 | 20750 | 20750 | 20750 | 20750 | 75 |
| 240 | 20240326 | 144200 | 2966011700 | 20800 | 20800 | 20800 | 20750 | 164 |
| 241 | 20240326 | 144100 | 2962603250 | 20800 | 20800 | 20800 | 20800 | 12 |
| 242 | 20240326 | 144000 | 2962353650 | 20800 | 20800 | 20800 | 20800 | 9 |
| 243 | 20240326 | 143900 | 2962166450 | 20800 | 20750 | 20800 | 20700 | 408 |
| 244 | 20240326 | 143800 | 2953699950 | 20750 | 20750 | 20750 | 20750 | 325 |
| 245 | 20240326 | 143700 | 2946956200 | 20750 | 20750 | 20750 | 20750 | 1 |
| 246 | 20240326 | 143600 | 2946935450 | 20700 | 20750 | 20750 | 20700 | 18 |
| 247 | 20240326 | 143500 | 2946562350 | 20750 | 20750 | 20750 | 20750 | 8 |
| 248 | 20240326 | 143400 | 2946396350 | 20750 | 20750 | 20750 | 20700 | 546 |
| 249 | 20240326 | 143300 | 2935069350 | 20750 | 20700 | 20750 | 20700 | 987 |
| 250 | 20240326 | 143200 | 2914591350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20240326 | 143100 | 2914591350 | 20750 | 20700 | 20750 | 20700 | 15 |
| 252 | 20240326 | 143000 | 2914280800 | 20700 | 20700 | 20800 | 20700 | 145 |
| 253 | 20240326 | 142900 | 2911279200 | 20700 | 20700 | 20700 | 20700 | 516 |
| 254 | 20240326 | 142800 | 2900598000 | 20800 | 20700 | 20800 | 20700 | 206 |
| 255 | 20240326 | 142700 | 2896333200 | 20800 | 20800 | 20800 | 20750 | 400 |
| 256 | 20240326 | 142600 | 2888018200 | 20800 | 20750 | 20800 | 20750 | 2 |
| 257 | 20240326 | 142500 | 2887976650 | 20750 | 20800 | 20800 | 20750 | 161 |
| 258 | 20240326 | 142400 | 2884635850 | 20750 | 20700 | 20750 | 20700 | 112 |
| 259 | 20240326 | 142300 | 2882312350 | 20700 | 20850 | 20850 | 20700 | 615 |
| 260 | 20240326 | 142200 | 2869551100 | 20800 | 20800 | 20850 | 20750 | 606 |
| 261 | 20240326 | 142100 | 2856946450 | 20850 | 20850 | 20850 | 20800 | 102 |
| 262 | 20240326 | 142000 | 2854819850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 263 | 20240326 | 141900 | 2854819850 | 20850 | 20800 | 20850 | 20800 | 3 |
| 264 | 20240326 | 141800 | 2854757350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 265 | 20240326 | 141700 | 2854757350 | 20800 | 20850 | 20850 | 20800 | 221 |
| 266 | 20240326 | 141600 | 2850157550 | 20800 | 20800 | 20800 | 20800 | 47 |
| 267 | 20240326 | 141500 | 2849179950 | 20800 | 20850 | 20850 | 20800 | 1162 |
| 268 | 20240326 | 141400 | 2824960250 | 20800 | 20850 | 20850 | 20800 | 13 |
| 269 | 20240326 | 141300 | 2824689800 | 20800 | 20800 | 20800 | 20800 | 374 |
| 270 | 20240326 | 141200 | 2816910600 | 20800 | 20800 | 20800 | 20800 | 65 |
| 271 | 20240326 | 141100 | 2815558600 | 20850 | 20850 | 20850 | 20850 | 500 |
| 272 | 20240326 | 141000 | 2805133600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 273 | 20240326 | 140900 | 2805133600 | 20850 | 20800 | 20850 | 20800 | 519 |
| 274 | 20240326 | 140800 | 2794338300 | 20800 | 20800 | 20800 | 20800 | 119 |
| 275 | 20240326 | 140700 | 2791863100 | 20800 | 20800 | 20800 | 20800 | 2 |
| 276 | 20240326 | 140600 | 2791821500 | 20800 | 20800 | 20800 | 20800 | 10 |
| 277 | 20240326 | 140500 | 2791613500 | 20800 | 20850 | 20850 | 20750 | 60 |
| 278 | 20240326 | 140400 | 2790364500 | 20800 | 20850 | 20850 | 20800 | 2 |
| 279 | 20240326 | 140300 | 2790322850 | 20750 | 20750 | 20750 | 20750 | 3 |
| 280 | 20240326 | 140200 | 2790260600 | 20850 | 20800 | 20850 | 20800 | 99 |
| 281 | 20240326 | 140100 | 2788201350 | 20800 | 20800 | 20850 | 20800 | 330 |
| 282 | 20240326 | 140000 | 2781337200 | 20800 | 20850 | 20850 | 20800 | 51 |
| 283 | 20240326 | 135900 | 2780276350 | 20800 | 20800 | 20850 | 20750 | 92 |
| 284 | 20240326 | 135800 | 2778362950 | 20850 | 20800 | 20850 | 20800 | 7 |
| 285 | 20240326 | 135700 | 2778217300 | 20850 | 20850 | 20850 | 20850 | 193 |
| 286 | 20240326 | 135600 | 2774193250 | 20800 | 20900 | 20900 | 20800 | 950 |
| 287 | 20240326 | 135500 | 2754432450 | 20900 | 20850 | 20900 | 20850 | 120 |
| 288 | 20240326 | 135400 | 2751925950 | 20850 | 20850 | 20850 | 20800 | 58 |
| 289 | 20240326 | 135300 | 2750716700 | 20850 | 20800 | 20850 | 20800 | 460 |
| 290 | 20240326 | 135200 | 2741148600 | 20850 | 20900 | 20900 | 20850 | 710 |
| 291 | 20240326 | 135100 | 2726344900 | 20900 | 20900 | 20900 | 20900 | 2 |
| 292 | 20240326 | 135000 | 2726303100 | 20900 | 20900 | 20900 | 20900 | 618 |
| 293 | 20240326 | 134900 | 2713386900 | 20900 | 20900 | 20900 | 20850 | 335 |
| 294 | 20240326 | 134800 | 2706385450 | 20900 | 20900 | 20900 | 20900 | 5 |
| 295 | 20240326 | 134700 | 2706280950 | 20900 | 20900 | 20900 | 20900 | 620 |
| 296 | 20240326 | 134600 | 2693322950 | 20850 | 20900 | 20900 | 20850 | 563 |
| 297 | 20240326 | 134500 | 2681576450 | 20900 | 20900 | 20900 | 20900 | 1 |
| 298 | 20240326 | 134400 | 2681555550 | 20800 | 20850 | 20850 | 20800 | 99 |
| 299 | 20240326 | 134300 | 2679492250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 300 | 20240326 | 134200 | 2679471400 | 20850 | 20850 | 20850 | 20850 | 42 |
| 301 | 20240326 | 134100 | 2678595700 | 20800 | 20850 | 20850 | 20800 | 395 |
| 302 | 20240326 | 134000 | 2670376900 | 20850 | 20950 | 20950 | 20850 | 1291 |
| 303 | 20240326 | 133900 | 2643356000 | 20950 | 21100 | 21100 | 20950 | 1148 |
| 304 | 20240326 | 133800 | 2619247800 | 21100 | 20850 | 21100 | 20850 | 10056 |
| 305 | 20240326 | 133700 | 2408047350 | 20900 | 20950 | 20950 | 20850 | 315 |
| 306 | 20240326 | 133600 | 2401465650 | 20900 | 20900 | 20950 | 20900 | 2023 |
| 307 | 20240326 | 133500 | 2359152450 | 20850 | 20800 | 20850 | 20750 | 2502 |
| 308 | 20240326 | 133400 | 2307112700 | 20800 | 20600 | 20800 | 20600 | 10443 |
| 309 | 20240326 | 133300 | 2091005100 | 20600 | 20550 | 20600 | 20550 | 333 |
| 310 | 20240326 | 133200 | 2084145350 | 20550 | 20500 | 20550 | 20500 | 109 |
| 311 | 20240326 | 133100 | 2081909600 | 20500 | 20500 | 20500 | 20500 | 153 |
| 312 | 20240326 | 133000 | 2078773100 | 20500 | 20550 | 20550 | 20500 | 138 |
| 313 | 20240326 | 132900 | 2075937300 | 20550 | 20550 | 20550 | 20550 | 1 |
| 314 | 20240326 | 132800 | 2075916750 | 20500 | 20500 | 20500 | 20500 | 188 |
| 315 | 20240326 | 132700 | 2072062750 | 20550 | 20550 | 20550 | 20550 | 175 |
| 316 | 20240326 | 132600 | 2068466500 | 20550 | 20500 | 20550 | 20500 | 702 |
| 317 | 20240326 | 132500 | 2054041150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 318 | 20240326 | 132400 | 2054041150 | 20550 | 20500 | 20550 | 20500 | 66 |
| 319 | 20240326 | 132300 | 2052685750 | 20500 | 20500 | 20500 | 20500 | 43 |
| 320 | 20240326 | 132200 | 2051804250 | 20550 | 20550 | 20550 | 20550 | 3 |
| 321 | 20240326 | 132100 | 2051742600 | 20500 | 20550 | 20550 | 20500 | 82 |
| 322 | 20240326 | 132000 | 2050061350 | 20450 | 20450 | 20450 | 20450 | 0 |
| 323 | 20240326 | 131900 | 2050061350 | 20450 | 20550 | 20550 | 20450 | 426 |
| 324 | 20240326 | 131800 | 2041335250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 325 | 20240326 | 131700 | 2041335250 | 20500 | 20500 | 20500 | 20500 | 23 |
| 326 | 20240326 | 131600 | 2040863750 | 20450 | 20450 | 20450 | 20450 | 500 |
| 327 | 20240326 | 131500 | 2030638750 | 20500 | 20550 | 20550 | 20500 | 215 |
| 328 | 20240326 | 131400 | 2026230750 | 20550 | 20500 | 20550 | 20450 | 223 |
| 329 | 20240326 | 131300 | 2021665950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 330 | 20240326 | 131200 | 2021665950 | 20550 | 20550 | 20550 | 20550 | 218 |
| 331 | 20240326 | 131100 | 2017186050 | 20500 | 20500 | 20500 | 20500 | 11 |
| 332 | 20240326 | 131000 | 2016960550 | 20500 | 20500 | 20500 | 20500 | 17 |
| 333 | 20240326 | 130900 | 2016612050 | 20450 | 20450 | 20450 | 20450 | 12 |
| 334 | 20240326 | 130800 | 2016366650 | 20450 | 20450 | 20450 | 20450 | 2 |
| 335 | 20240326 | 130700 | 2016325750 | 20400 | 20400 | 20400 | 20400 | 1 |
| 336 | 20240326 | 130600 | 2016305350 | 20500 | 20400 | 20500 | 20400 | 2572 |
| 337 | 20240326 | 130500 | 1963586550 | 20400 | 20450 | 20450 | 20400 | 121 |
| 338 | 20240326 | 130400 | 1961118100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 339 | 20240326 | 130300 | 1961118100 | 20400 | 20400 | 20400 | 20400 | 177 |
| 340 | 20240326 | 130200 | 1957507300 | 20400 | 20450 | 20450 | 20400 | 17 |
| 341 | 20240326 | 130100 | 1957160450 | 20400 | 20450 | 20500 | 20400 | 607 |
| 342 | 20240326 | 130000 | 1944771450 | 20450 | 20500 | 20500 | 20450 | 29 |
| 343 | 20240326 | 125900 | 1944177850 | 20450 | 20450 | 20450 | 20450 | 3 |
| 344 | 20240326 | 125800 | 1944116500 | 20450 | 20400 | 20450 | 20400 | 40 |
| 345 | 20240326 | 125700 | 1943300450 | 20500 | 20500 | 20500 | 20500 | 1 |
| 346 | 20240326 | 125600 | 1943279950 | 20500 | 20400 | 20500 | 20400 | 152 |
| 347 | 20240326 | 125500 | 1940168350 | 20400 | 20450 | 20450 | 20400 | 100 |
| 348 | 20240326 | 125400 | 1938128100 | 20400 | 20500 | 20500 | 20400 | 123 |
| 349 | 20240326 | 125300 | 1935618800 | 20450 | 20450 | 20450 | 20450 | 144 |
| 350 | 20240326 | 125200 | 1932674000 | 20500 | 20500 | 20500 | 20500 | 134 |
| 351 | 20240326 | 125100 | 1929927000 | 20450 | 20450 | 20450 | 20450 | 1146 |
| 352 | 20240326 | 125000 | 1906491300 | 20450 | 20450 | 20450 | 20450 | 5 |
| 353 | 20240326 | 124900 | 1906389050 | 20400 | 20400 | 20400 | 20400 | 0 |
| 354 | 20240326 | 124800 | 1906389050 | 20400 | 20450 | 20450 | 20400 | 11 |
| 355 | 20240326 | 124700 | 1906164600 | 20400 | 20400 | 20400 | 20400 | 2789 |
| 356 | 20240326 | 124600 | 1849269000 | 20500 | 20500 | 20500 | 20450 | 12 |
| 357 | 20240326 | 124500 | 1849023500 | 20450 | 20450 | 20450 | 20450 | 250 |
| 358 | 20240326 | 124400 | 1843911000 | 20450 | 20450 | 20450 | 20450 | 843 |
| 359 | 20240326 | 124300 | 1826671650 | 20450 | 20450 | 20450 | 20450 | 98 |
| 360 | 20240326 | 124200 | 1824667550 | 20450 | 20450 | 20450 | 20450 | 288 |
| 361 | 20240326 | 124100 | 1818777950 | 20450 | 20400 | 20450 | 20400 | 846 |
| 362 | 20240326 | 124000 | 1801477300 | 20450 | 20450 | 20450 | 20450 | 1309 |
| 363 | 20240326 | 123900 | 1774708250 | 20450 | 20450 | 20450 | 20450 | 640 |
| 364 | 20240326 | 123800 | 1761620250 | 20450 | 20450 | 20450 | 20450 | 737 |
| 365 | 20240326 | 123700 | 1746548600 | 20450 | 20450 | 20450 | 20450 | 0 |
| 366 | 20240326 | 123600 | 1746548600 | 20450 | 20500 | 20500 | 20450 | 275 |
| 367 | 20240326 | 123500 | 1740914850 | 20450 | 20450 | 20450 | 20450 | 100 |
| 368 | 20240326 | 123400 | 1738869850 | 20450 | 20550 | 20550 | 20450 | 151 |
| 369 | 20240326 | 123300 | 1735781800 | 20500 | 20500 | 20500 | 20500 | 450 |
| 370 | 20240326 | 123200 | 1726556800 | 20500 | 20500 | 20500 | 20500 | 134 |
| 371 | 20240326 | 123100 | 1723809800 | 20500 | 20500 | 20500 | 20500 | 2 |
| 372 | 20240326 | 123000 | 1723768800 | 20450 | 20450 | 20450 | 20450 | 20 |
| 373 | 20240326 | 122900 | 1723359800 | 20450 | 20450 | 20450 | 20450 | 10 |
| 374 | 20240326 | 122800 | 1723155300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 375 | 20240326 | 122700 | 1723155300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 376 | 20240326 | 122600 | 1723155300 | 20500 | 20500 | 20500 | 20450 | 56 |
| 377 | 20240326 | 122500 | 1722008950 | 20500 | 20500 | 20500 | 20500 | 221 |
| 378 | 20240326 | 122400 | 1717478450 | 20450 | 20450 | 20450 | 20450 | 15 |
| 379 | 20240326 | 122300 | 1717171700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 380 | 20240326 | 122200 | 1717171700 | 20500 | 20500 | 20500 | 20500 | 1 |
| 381 | 20240326 | 122100 | 1717151200 | 20450 | 20450 | 20450 | 20450 | 175 |
| 382 | 20240326 | 122000 | 1713572450 | 20450 | 20550 | 20550 | 20450 | 2994 |
| 383 | 20240326 | 121900 | 1652199600 | 20500 | 20500 | 20500 | 20500 | 487 |
| 384 | 20240326 | 121800 | 1642216100 | 20550 | 20550 | 20550 | 20550 | 40 |
| 385 | 20240326 | 121700 | 1641394100 | 20500 | 20500 | 20500 | 20500 | 237 |
| 386 | 20240326 | 121600 | 1636535600 | 20550 | 20550 | 20550 | 20550 | 0 |
| 387 | 20240326 | 121500 | 1636535600 | 20550 | 20550 | 20550 | 20550 | 8 |
| 388 | 20240326 | 121400 | 1636371200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 389 | 20240326 | 121300 | 1636371200 | 20550 | 20550 | 20550 | 20550 | 5 |
| 390 | 20240326 | 121200 | 1636268450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 391 | 20240326 | 121100 | 1636268450 | 20500 | 20550 | 20550 | 20500 | 63 |
| 392 | 20240326 | 121000 | 1634974250 | 20550 | 20550 | 20600 | 20550 | 13 |
| 393 | 20240326 | 120900 | 1634707000 | 20550 | 20500 | 20550 | 20500 | 258 |
| 394 | 20240326 | 120800 | 1629409700 | 20500 | 20500 | 20500 | 20500 | 454 |
| 395 | 20240326 | 120700 | 1620102700 | 20500 | 20550 | 20550 | 20500 | 68 |
| 396 | 20240326 | 120600 | 1618708500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 397 | 20240326 | 120500 | 1618708500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 398 | 20240326 | 120400 | 1618708500 | 20550 | 20600 | 20600 | 20550 | 20 |
| 399 | 20240326 | 120300 | 1618297450 | 20550 | 20600 | 20600 | 20550 | 6 |
| 400 | 20240326 | 120200 | 1618174100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 401 | 20240326 | 120100 | 1618174100 | 20600 | 20550 | 20600 | 20550 | 1836 |
| 402 | 20240326 | 120000 | 1580444200 | 20550 | 20500 | 20550 | 20500 | 313 |
| 403 | 20240326 | 115900 | 1574012300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 404 | 20240326 | 115800 | 1574012300 | 20550 | 20550 | 20550 | 20550 | 1 |
| 405 | 20240326 | 115700 | 1573991750 | 20500 | 20500 | 20500 | 20500 | 11 |
| 406 | 20240326 | 115600 | 1573766250 | 20500 | 20550 | 20550 | 20500 | 55 |
| 407 | 20240326 | 115500 | 1572636250 | 20550 | 20500 | 20550 | 20500 | 3 |
| 408 | 20240326 | 115400 | 1572574700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 409 | 20240326 | 115300 | 1572574700 | 20550 | 20550 | 20550 | 20550 | 1 |
| 410 | 20240326 | 115200 | 1572554150 | 20550 | 20550 | 20550 | 20550 | 250 |
| 411 | 20240326 | 115100 | 1567416650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 412 | 20240326 | 115000 | 1567416650 | 20550 | 20550 | 20550 | 20550 | 1 |
| 413 | 20240326 | 114900 | 1567396100 | 20550 | 20500 | 20550 | 20500 | 1013 |
| 414 | 20240326 | 114800 | 1546628950 | 20550 | 20500 | 20550 | 20500 | 99 |
| 415 | 20240326 | 114700 | 1544596950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 416 | 20240326 | 114600 | 1544596950 | 20550 | 20500 | 20550 | 20500 | 21 |
| 417 | 20240326 | 114500 | 1544166350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 418 | 20240326 | 114400 | 1544166350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 419 | 20240326 | 114300 | 1544166350 | 20550 | 20550 | 20550 | 20550 | 91 |
| 420 | 20240326 | 114200 | 1542296300 | 20500 | 20550 | 20550 | 20500 | 200 |
| 421 | 20240326 | 114100 | 1538196000 | 20550 | 20550 | 20550 | 20550 | 100 |
| 422 | 20240326 | 114000 | 1536141000 | 20550 | 20500 | 20550 | 20500 | 67 |
| 423 | 20240326 | 113900 | 1534764950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 424 | 20240326 | 113800 | 1534764950 | 20500 | 20550 | 20550 | 20500 | 2384 |
| 425 | 20240326 | 113700 | 1485878950 | 20550 | 20550 | 20550 | 20550 | 74 |
| 426 | 20240326 | 113600 | 1484358250 | 20550 | 20600 | 20600 | 20550 | 174 |
| 427 | 20240326 | 113500 | 1480781650 | 20550 | 20550 | 20550 | 20550 | 11 |
| 428 | 20240326 | 113400 | 1480555600 | 20550 | 20550 | 20550 | 20550 | 1 |
| 429 | 20240326 | 113300 | 1480535050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 430 | 20240326 | 113200 | 1480535050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 431 | 20240326 | 113100 | 1480535050 | 20550 | 20550 | 20550 | 20550 | 4 |
| 432 | 20240326 | 113000 | 1480452850 | 20550 | 20600 | 20600 | 20550 | 140 |
| 433 | 20240326 | 112900 | 1477575000 | 20600 | 20600 | 20600 | 20600 | 6 |
| 434 | 20240326 | 112800 | 1477451400 | 20550 | 20550 | 20550 | 20550 | 491 |
| 435 | 20240326 | 112700 | 1467361350 | 20550 | 20550 | 20550 | 20550 | 19 |
| 436 | 20240326 | 112600 | 1466970900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 437 | 20240326 | 112500 | 1466970900 | 20550 | 20550 | 20550 | 20550 | 10 |
| 438 | 20240326 | 112400 | 1466765400 | 20550 | 20550 | 20550 | 20550 | 143 |
| 439 | 20240326 | 112300 | 1463826750 | 20550 | 20550 | 20600 | 20550 | 123 |
| 440 | 20240326 | 112200 | 1461295100 | 20550 | 20600 | 20600 | 20550 | 7 |
| 441 | 20240326 | 112100 | 1461151200 | 20550 | 20550 | 20550 | 20550 | 1038 |
| 442 | 20240326 | 112000 | 1439820300 | 20550 | 20550 | 20550 | 20550 | 2 |
| 443 | 20240326 | 111900 | 1439779200 | 20550 | 20550 | 20600 | 20550 | 106 |
| 444 | 20240326 | 111800 | 1437600850 | 20600 | 20600 | 20600 | 20600 | 10 |
| 445 | 20240326 | 111700 | 1437394850 | 20600 | 20550 | 20600 | 20550 | 70 |
| 446 | 20240326 | 111600 | 1435955250 | 20550 | 20550 | 20550 | 20550 | 107 |
| 447 | 20240326 | 111500 | 1433756400 | 20550 | 20550 | 20600 | 20550 | 158 |
| 448 | 20240326 | 111400 | 1430509450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 449 | 20240326 | 111300 | 1430509450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 450 | 20240326 | 111200 | 1430509450 | 20550 | 20550 | 20550 | 20550 | 3 |
| 451 | 20240326 | 111100 | 1430447800 | 20600 | 20550 | 20600 | 20550 | 58 |
| 452 | 20240326 | 111000 | 1429255000 | 20550 | 20550 | 20550 | 20550 | 22 |
| 453 | 20240326 | 110900 | 1428802900 | 20550 | 20600 | 20600 | 20550 | 662 |
| 454 | 20240326 | 110800 | 1415188900 | 20600 | 20550 | 20600 | 20550 | 77 |
| 455 | 20240326 | 110700 | 1413606500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 456 | 20240326 | 110600 | 1413606500 | 20650 | 20650 | 20650 | 20650 | 134 |
| 457 | 20240326 | 110500 | 1410839400 | 20650 | 20650 | 20650 | 20650 | 1658 |
| 458 | 20240326 | 110400 | 1376601700 | 20500 | 20650 | 20650 | 20500 | 1807 |
| 459 | 20240326 | 110300 | 1339490550 | 20700 | 20550 | 20700 | 20550 | 1427 |
| 460 | 20240326 | 110200 | 1310086650 | 20550 | 20650 | 20650 | 20550 | 709 |
| 461 | 20240326 | 110100 | 1295452800 | 20550 | 20650 | 20650 | 20550 | 502 |
| 462 | 20240326 | 110000 | 1285136500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 463 | 20240326 | 105900 | 1285136500 | 20650 | 20650 | 20650 | 20650 | 145 |
| 464 | 20240326 | 105800 | 1282142250 | 20650 | 20650 | 20650 | 20650 | 1 |
| 465 | 20240326 | 105700 | 1282121600 | 20550 | 20550 | 20550 | 20550 | 0 |
| 466 | 20240326 | 105600 | 1282121600 | 20550 | 20550 | 20550 | 20550 | 107 |
| 467 | 20240326 | 105500 | 1279922750 | 20650 | 20500 | 20650 | 20450 | 1101 |
| 468 | 20240326 | 105400 | 1257377550 | 20650 | 20650 | 20650 | 20500 | 1129 |
| 469 | 20240326 | 105300 | 1234192450 | 20550 | 20550 | 20550 | 20550 | 300 |
| 470 | 20240326 | 105200 | 1228027450 | 20650 | 20600 | 20650 | 20600 | 112 |
| 471 | 20240326 | 105100 | 1225714700 | 20650 | 20550 | 20650 | 20550 | 1900 |
| 472 | 20240326 | 105000 | 1186519600 | 20550 | 20550 | 20550 | 20550 | 583 |
| 473 | 20240326 | 104900 | 1174538950 | 20500 | 20550 | 20550 | 20500 | 1018 |
| 474 | 20240326 | 104800 | 1153668650 | 20650 | 20650 | 20650 | 20550 | 231 |
| 475 | 20240326 | 104700 | 1148908500 | 20650 | 20500 | 20650 | 20500 | 2287 |
| 476 | 20240326 | 104600 | 1101864750 | 20600 | 20550 | 20600 | 20500 | 1866 |
| 477 | 20240326 | 104500 | 1063526400 | 20500 | 20500 | 20550 | 20500 | 205 |
| 478 | 20240326 | 104400 | 1059321150 | 20550 | 20550 | 20550 | 20550 | 45 |
| 479 | 20240326 | 104300 | 1058396400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 480 | 20240326 | 104200 | 1058396400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 481 | 20240326 | 104100 | 1058396400 | 20550 | 20500 | 20550 | 20500 | 29 |
| 482 | 20240326 | 104000 | 1057801850 | 20550 | 20550 | 20550 | 20550 | 100 |
| 483 | 20240326 | 103900 | 1055746850 | 20550 | 20550 | 20550 | 20550 | 407 |
| 484 | 20240326 | 103800 | 1047383000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 485 | 20240326 | 103700 | 1047383000 | 20550 | 20500 | 20550 | 20500 | 663 |
| 486 | 20240326 | 103600 | 1033766500 | 20500 | 20550 | 20550 | 20500 | 32 |
| 487 | 20240326 | 103500 | 1033109300 | 20500 | 20500 | 20500 | 20500 | 79 |
| 488 | 20240326 | 103400 | 1031489800 | 20500 | 20500 | 20500 | 20500 | 330 |
| 489 | 20240326 | 103300 | 1024724800 | 20550 | 20550 | 20550 | 20550 | 1042 |
| 490 | 20240326 | 103200 | 1003311700 | 20550 | 20500 | 20550 | 20500 | 19 |
| 491 | 20240326 | 103100 | 1002921750 | 20500 | 20550 | 20550 | 20500 | 90 |
| 492 | 20240326 | 103000 | 1001076700 | 20550 | 20550 | 20550 | 20550 | 9 |
| 493 | 20240326 | 102900 | 1000891750 | 20550 | 20550 | 20550 | 20550 | 1 |
| 494 | 20240326 | 102800 | 1000871200 | 20550 | 20550 | 20550 | 20550 | 82 |
| 495 | 20240326 | 102700 | 999186100 | 20550 | 20550 | 20550 | 20550 | 1250 |
| 496 | 20240326 | 102600 | 973498600 | 20550 | 20550 | 20550 | 20550 | 107 |
| 497 | 20240326 | 102500 | 971299750 | 20550 | 20550 | 20550 | 20550 | 50 |
| 498 | 20240326 | 102400 | 970272250 | 20550 | 20550 | 20550 | 20550 | 260 |
| 499 | 20240326 | 102300 | 964929250 | 20550 | 20550 | 20550 | 20550 | 1 |
| 500 | 20240326 | 102200 | 964908700 | 20600 | 20550 | 20600 | 20550 | 242 |
| 501 | 20240326 | 102100 | 959934500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 502 | 20240326 | 102000 | 959934500 | 20600 | 20600 | 20600 | 20600 | 40 |
| 503 | 20240326 | 101900 | 959110500 | 20600 | 20600 | 20600 | 20600 | 20 |
| 504 | 20240326 | 101800 | 958698500 | 20600 | 20600 | 20600 | 20600 | 497 |
| 505 | 20240326 | 101700 | 948460300 | 20600 | 20600 | 20600 | 20600 | 1 |
| 506 | 20240326 | 101600 | 948439700 | 20600 | 20550 | 20600 | 20550 | 8 |
| 507 | 20240326 | 101500 | 948275250 | 20550 | 20550 | 20600 | 20500 | 476 |
| 508 | 20240326 | 101400 | 938494600 | 20500 | 20550 | 20550 | 20500 | 2000 |
| 509 | 20240326 | 101300 | 897481050 | 20550 | 20550 | 20550 | 20550 | 130 |
| 510 | 20240326 | 101200 | 894809550 | 20550 | 20550 | 20550 | 20500 | 373 |
| 511 | 20240326 | 101100 | 887146650 | 20600 | 20600 | 20600 | 20600 | 16 |
| 512 | 20240326 | 101000 | 886817050 | 20500 | 20550 | 20550 | 20500 | 1424 |
| 513 | 20240326 | 100900 | 857623550 | 20600 | 20600 | 20600 | 20550 | 544 |
| 514 | 20240326 | 100800 | 846443250 | 20600 | 20550 | 20600 | 20550 | 2456 |
| 515 | 20240326 | 100700 | 795972300 | 20600 | 20600 | 20600 | 20600 | 300 |
| 516 | 20240326 | 100600 | 789792300 | 20600 | 20550 | 20600 | 20550 | 101 |
| 517 | 20240326 | 100500 | 787716700 | 20600 | 20600 | 20600 | 20600 | 2067 |
| 518 | 20240326 | 100400 | 745136500 | 20600 | 20500 | 20600 | 20500 | 626 |
| 519 | 20240326 | 100300 | 732278300 | 20600 | 20600 | 20600 | 20500 | 1007 |
| 520 | 20240326 | 100200 | 711624500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 521 | 20240326 | 100100 | 711624500 | 20550 | 20600 | 20600 | 20550 | 3813 |
| 522 | 20240326 | 100000 | 633251800 | 20600 | 20600 | 20600 | 20550 | 427 |
| 523 | 20240326 | 095900 | 624456700 | 20600 | 20600 | 20600 | 20550 | 117 |
| 524 | 20240326 | 095800 | 622052200 | 20500 | 20600 | 20600 | 20500 | 11 |
| 525 | 20240326 | 095700 | 621826200 | 20500 | 20500 | 20500 | 20500 | 258 |
| 526 | 20240326 | 095600 | 616537200 | 20500 | 20500 | 20500 | 20500 | 272 |
| 527 | 20240326 | 095500 | 610961200 | 20600 | 20600 | 20600 | 20600 | 88 |
| 528 | 20240326 | 095400 | 609148400 | 20500 | 20550 | 20550 | 20500 | 549 |
| 529 | 20240326 | 095300 | 597893850 | 20600 | 20500 | 20600 | 20500 | 90 |
| 530 | 20240326 | 095200 | 596047550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 531 | 20240326 | 095100 | 596047550 | 20550 | 20550 | 20550 | 20550 | 266 |
| 532 | 20240326 | 095000 | 590581250 | 20600 | 20550 | 20600 | 20550 | 13 |
| 533 | 20240326 | 094900 | 590314050 | 20550 | 20550 | 20600 | 20550 | 630 |
| 534 | 20240326 | 094800 | 577367500 | 20550 | 20550 | 20550 | 20550 | 1 |
| 535 | 20240326 | 094700 | 577346950 | 20550 | 20550 | 20600 | 20550 | 138 |
| 536 | 20240326 | 094600 | 574509450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 537 | 20240326 | 094500 | 574509450 | 20600 | 20600 | 20600 | 20600 | 18 |
| 538 | 20240326 | 094400 | 574138650 | 20600 | 20550 | 20600 | 20500 | 58 |
| 539 | 20240326 | 094300 | 572949300 | 20550 | 20550 | 20550 | 20550 | 47 |
| 540 | 20240326 | 094200 | 571983450 | 20500 | 20500 | 20550 | 20500 | 402 |
| 541 | 20240326 | 094100 | 563742150 | 20500 | 20550 | 20550 | 20500 | 48 |
| 542 | 20240326 | 094000 | 562756000 | 20550 | 20500 | 20600 | 20500 | 35 |
| 543 | 20240326 | 093900 | 562037150 | 20500 | 20500 | 20500 | 20500 | 70 |
| 544 | 20240326 | 093800 | 560602150 | 20600 | 20550 | 20600 | 20450 | 1604 |
| 545 | 20240326 | 093700 | 527682400 | 20550 | 20500 | 20550 | 20500 | 206 |
| 546 | 20240326 | 093600 | 523459150 | 20500 | 20500 | 20500 | 20500 | 75 |
| 547 | 20240326 | 093500 | 521921650 | 20500 | 20500 | 20500 | 20500 | 806 |
| 548 | 20240326 | 093400 | 505398650 | 20500 | 20550 | 20550 | 20500 | 678 |
| 549 | 20240326 | 093300 | 491499450 | 20550 | 20500 | 20550 | 20500 | 779 |
| 550 | 20240326 | 093200 | 475528150 | 20500 | 20500 | 20500 | 20500 | 60 |
| 551 | 20240326 | 093100 | 474298150 | 20600 | 20550 | 20600 | 20550 | 554 |
| 552 | 20240326 | 093000 | 462913400 | 20550 | 20550 | 20600 | 20550 | 151 |
| 553 | 20240326 | 092900 | 459807850 | 20600 | 20600 | 20600 | 20600 | 527 |
| 554 | 20240326 | 092800 | 448951650 | 20550 | 20550 | 20600 | 20550 | 618 |
| 555 | 20240326 | 092700 | 436248150 | 20550 | 20600 | 20600 | 20550 | 10 |
| 556 | 20240326 | 092600 | 436042600 | 20600 | 20550 | 20600 | 20550 | 91 |
| 557 | 20240326 | 092500 | 434172500 | 20500 | 20550 | 20600 | 20500 | 1174 |
| 558 | 20240326 | 092400 | 410095400 | 20600 | 20550 | 20600 | 20550 | 246 |
| 559 | 20240326 | 092300 | 405039350 | 20600 | 20650 | 20650 | 20600 | 187 |
| 560 | 20240326 | 092200 | 401186750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 561 | 20240326 | 092100 | 401186750 | 20650 | 20650 | 20650 | 20650 | 2 |
| 562 | 20240326 | 092000 | 401145450 | 20600 | 20650 | 20650 | 20600 | 166 |
| 563 | 20240326 | 091900 | 397725800 | 20600 | 20600 | 20600 | 20600 | 124 |
| 564 | 20240326 | 091800 | 395171400 | 20600 | 20500 | 20600 | 20500 | 352 |
| 565 | 20240326 | 091700 | 387934000 | 20500 | 20550 | 20550 | 20450 | 2737 |
| 566 | 20240326 | 091600 | 331824250 | 20550 | 20650 | 20650 | 20550 | 533 |
| 567 | 20240326 | 091500 | 320871000 | 20550 | 20650 | 20650 | 20550 | 396 |
| 568 | 20240326 | 091400 | 312727750 | 20650 | 20600 | 20650 | 20600 | 18 |
| 569 | 20240326 | 091300 | 312356650 | 20600 | 20600 | 20600 | 20600 | 19 |
| 570 | 20240326 | 091200 | 311965250 | 20600 | 20550 | 20600 | 20550 | 1693 |
| 571 | 20240326 | 091100 | 277174050 | 20600 | 20650 | 20650 | 20550 | 546 |
| 572 | 20240326 | 091000 | 265931250 | 20650 | 20600 | 20650 | 20600 | 206 |
| 573 | 20240326 | 090900 | 261680750 | 20650 | 20500 | 20650 | 20500 | 578 |
| 574 | 20240326 | 090800 | 249831600 | 20650 | 20500 | 20650 | 20500 | 247 |
| 575 | 20240326 | 090700 | 244767950 | 20450 | 20650 | 20700 | 20450 | 2388 |
| 576 | 20240326 | 090600 | 195771250 | 20650 | 20550 | 20650 | 20550 | 70 |
| 577 | 20240326 | 090500 | 194327750 | 20600 | 20450 | 20600 | 20450 | 710 |
| 578 | 20240326 | 090400 | 179737000 | 20400 | 20600 | 20600 | 20400 | 1663 |
| 579 | 20240326 | 090300 | 145727100 | 20600 | 20450 | 20650 | 20450 | 1783 |
| 580 | 20240326 | 090200 | 109206550 | 20450 | 20600 | 20600 | 20450 | 1071 |
| 581 | 20240326 | 090100 | 87252150 | 20450 | 20550 | 20600 | 20400 | 1148 |
| 582 | 20240326 | 090000 | 63723750 | 20600 | 20700 | 20700 | 20600 | 3002 |