32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 190400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 3 | 20240328 | 190300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240328 | 190200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240328 | 190100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240328 | 190000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240328 | 185900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240328 | 185800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240328 | 185700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240328 | 185600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240328 | 185500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240328 | 185400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240328 | 185300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240328 | 185200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240328 | 185100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240328 | 185000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240328 | 184900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240328 | 184800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240328 | 184700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240328 | 184600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240328 | 184500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240328 | 184400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240328 | 184300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240328 | 184200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240328 | 184100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240328 | 184000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240328 | 183900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240328 | 183800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240328 | 183700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240328 | 183600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240328 | 183500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240328 | 183400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 33 | 20240328 | 183300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240328 | 183200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240328 | 183100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240328 | 183000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240328 | 182900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240328 | 182800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240328 | 182700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240328 | 182600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240328 | 182500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240328 | 182400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240328 | 182300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240328 | 182200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240328 | 182100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240328 | 182000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240328 | 181900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240328 | 181800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240328 | 181700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240328 | 181600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240328 | 181500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240328 | 181400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240328 | 181300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240328 | 181200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240328 | 181100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240328 | 181000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240328 | 180900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240328 | 180800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240328 | 180700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240328 | 180600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240328 | 180500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240328 | 180400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 63 | 20240328 | 180300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240328 | 180200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240328 | 180100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240328 | 180000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240328 | 175900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240328 | 175800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240328 | 175700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240328 | 175600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240328 | 175500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240328 | 175400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240328 | 175300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240328 | 175200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240328 | 175100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240328 | 175000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240328 | 174900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240328 | 174800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240328 | 174700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240328 | 174600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240328 | 174500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240328 | 174400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240328 | 174300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240328 | 174200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240328 | 174100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240328 | 174000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240328 | 173900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240328 | 173800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240328 | 173700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240328 | 173600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240328 | 173500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240328 | 173400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 93 | 20240328 | 173300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240328 | 173200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240328 | 173100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240328 | 173000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240328 | 172900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240328 | 172800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240328 | 172700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240328 | 172600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240328 | 172500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240328 | 172400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240328 | 172300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240328 | 172200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240328 | 172100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240328 | 172000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240328 | 171900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240328 | 171800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240328 | 171700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240328 | 171600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240328 | 171500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240328 | 171400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240328 | 171300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240328 | 171200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240328 | 171100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240328 | 171000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240328 | 170900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240328 | 170800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240328 | 170700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240328 | 170600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240328 | 170500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240328 | 170400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 123 | 20240328 | 170300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240328 | 170200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240328 | 170100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240328 | 170000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240328 | 165900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240328 | 165800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240328 | 165700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240328 | 165600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240328 | 165500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240328 | 165400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240328 | 165300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240328 | 165200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240328 | 165100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240328 | 165000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240328 | 164900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240328 | 164800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240328 | 164700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240328 | 164600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240328 | 164500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240328 | 164400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240328 | 164300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240328 | 164200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240328 | 164100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240328 | 164000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240328 | 163900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240328 | 163800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240328 | 163700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240328 | 163600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240328 | 163500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240328 | 163400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 153 | 20240328 | 163300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240328 | 163200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240328 | 163100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240328 | 163000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240328 | 162900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240328 | 162800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240328 | 162700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240328 | 162600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240328 | 162500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240328 | 162400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240328 | 162300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240328 | 162200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240328 | 162100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240328 | 162000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240328 | 161900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240328 | 161800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240328 | 161700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240328 | 161600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240328 | 161500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240328 | 161400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240328 | 161300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240328 | 161200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240328 | 161100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240328 | 161000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240328 | 160900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240328 | 160800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240328 | 160700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240328 | 160600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240328 | 160500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240328 | 160400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 183 | 20240328 | 160300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240328 | 160200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240328 | 160100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240328 | 160000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240328 | 155900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240328 | 155800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240328 | 155700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240328 | 155600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240328 | 155500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240328 | 155400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240328 | 155300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240328 | 155200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240328 | 155100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240328 | 155000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240328 | 154900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240328 | 154800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240328 | 154700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240328 | 154600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240328 | 154500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240328 | 154400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240328 | 154300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240328 | 154200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240328 | 154100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240328 | 154000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240328 | 153900 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240328 | 153800 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240328 | 153700 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240328 | 153600 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240328 | 153500 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240328 | 153400 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 213 | 20240328 | 153300 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240328 | 153200 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240328 | 153100 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20240328 | 153000 | 6801701650 | 24600 | 24600 | 24600 | 24600 | 2956 |
| 217 | 20240328 | 152900 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20240328 | 152800 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20240328 | 152700 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240328 | 152600 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20240328 | 152500 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20240328 | 152400 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20240328 | 152300 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20240328 | 152200 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20240328 | 152100 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20240328 | 152000 | 6728984050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20240328 | 151900 | 6728984050 | 24600 | 24650 | 24700 | 24600 | 1129 |
| 228 | 20240328 | 151800 | 6701165900 | 24650 | 24700 | 24750 | 24650 | 539 |
| 229 | 20240328 | 151700 | 6687875000 | 24700 | 24800 | 24800 | 24700 | 2151 |
| 230 | 20240328 | 151600 | 6634737800 | 24800 | 24800 | 24800 | 24800 | 148 |
| 231 | 20240328 | 151500 | 6631067400 | 24800 | 24750 | 24800 | 24750 | 129 |
| 232 | 20240328 | 151400 | 6627872500 | 24750 | 24750 | 24750 | 24750 | 10 |
| 233 | 20240328 | 151300 | 6627625000 | 24750 | 24800 | 24850 | 24750 | 501 |
| 234 | 20240328 | 151200 | 6615192600 | 24800 | 24750 | 24800 | 24750 | 171 |
| 235 | 20240328 | 151100 | 6610960300 | 24800 | 24800 | 24800 | 24800 | 3 |
| 236 | 20240328 | 151000 | 6610885900 | 24750 | 24800 | 24800 | 24750 | 643 |
| 237 | 20240328 | 150900 | 6594945000 | 24750 | 24800 | 24800 | 24750 | 23 |
| 238 | 20240328 | 150800 | 6594374650 | 24750 | 24750 | 24750 | 24750 | 101 |
| 239 | 20240328 | 150700 | 6591874900 | 24750 | 24700 | 24750 | 24700 | 114 |
| 240 | 20240328 | 150600 | 6589053450 | 24750 | 24700 | 24750 | 24700 | 1160 |
| 241 | 20240328 | 150500 | 6560400200 | 24750 | 24800 | 24800 | 24650 | 1558 |
| 242 | 20240328 | 150400 | 6521910250 | 24800 | 24800 | 24800 | 24750 | 505 |
| 243 | 20240328 | 150300 | 6509387400 | 24750 | 24700 | 24800 | 24700 | 1902 |
| 244 | 20240328 | 150200 | 6462358250 | 24700 | 24700 | 24700 | 24700 | 453 |
| 245 | 20240328 | 150100 | 6451169150 | 24700 | 24700 | 24700 | 24700 | 96 |
| 246 | 20240328 | 150000 | 6448797950 | 24700 | 24750 | 24750 | 24700 | 372 |
| 247 | 20240328 | 145900 | 6439592600 | 24750 | 24750 | 24800 | 24750 | 45 |
| 248 | 20240328 | 145800 | 6438478750 | 24750 | 24750 | 24750 | 24750 | 63 |
| 249 | 20240328 | 145700 | 6436919500 | 24750 | 24800 | 24800 | 24750 | 263 |
| 250 | 20240328 | 145600 | 6430398250 | 24850 | 24800 | 24850 | 24800 | 1416 |
| 251 | 20240328 | 145500 | 6395281400 | 24850 | 24800 | 24850 | 24800 | 215 |
| 252 | 20240328 | 145400 | 6389940150 | 24800 | 24800 | 24800 | 24800 | 170 |
| 253 | 20240328 | 145300 | 6385724150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20240328 | 145200 | 6385724150 | 24800 | 24800 | 24800 | 24800 | 64 |
| 255 | 20240328 | 145100 | 6384136950 | 24800 | 24800 | 24800 | 24800 | 1 |
| 256 | 20240328 | 145000 | 6384112150 | 24800 | 24700 | 24800 | 24700 | 233 |
| 257 | 20240328 | 144900 | 6378334350 | 24650 | 24750 | 24750 | 24650 | 1160 |
| 258 | 20240328 | 144800 | 6349683300 | 24750 | 24750 | 24750 | 24750 | 302 |
| 259 | 20240328 | 144700 | 6342208800 | 24800 | 24800 | 24800 | 24700 | 885 |
| 260 | 20240328 | 144600 | 6320264350 | 24700 | 24700 | 24700 | 24700 | 4 |
| 261 | 20240328 | 144500 | 6320165550 | 24650 | 24700 | 24700 | 24650 | 554 |
| 262 | 20240328 | 144400 | 6306492650 | 24700 | 24800 | 24850 | 24700 | 1566 |
| 263 | 20240328 | 144300 | 6267689950 | 24800 | 24850 | 24850 | 24800 | 305 |
| 264 | 20240328 | 144200 | 6260110750 | 24800 | 24800 | 24800 | 24800 | 67 |
| 265 | 20240328 | 144100 | 6258449150 | 24850 | 24800 | 24850 | 24800 | 223 |
| 266 | 20240328 | 144000 | 6252912900 | 24800 | 24800 | 24850 | 24800 | 748 |
| 267 | 20240328 | 143900 | 6234362000 | 24800 | 24850 | 24850 | 24800 | 1218 |
| 268 | 20240328 | 143800 | 6204120400 | 24850 | 24850 | 24850 | 24850 | 18 |
| 269 | 20240328 | 143700 | 6203673100 | 24850 | 24850 | 24850 | 24850 | 730 |
| 270 | 20240328 | 143600 | 6185532600 | 24900 | 24900 | 24900 | 24850 | 453 |
| 271 | 20240328 | 143500 | 6174254300 | 24900 | 24950 | 24950 | 24900 | 24 |
| 272 | 20240328 | 143400 | 6173656550 | 24950 | 24900 | 24950 | 24900 | 57 |
| 273 | 20240328 | 143300 | 6172236200 | 24900 | 24950 | 24950 | 24900 | 22 |
| 274 | 20240328 | 143200 | 6171688350 | 24900 | 24950 | 24950 | 24900 | 138 |
| 275 | 20240328 | 143100 | 6168246300 | 24950 | 24950 | 24950 | 24950 | 103 |
| 276 | 20240328 | 143000 | 6165676450 | 24950 | 24950 | 25000 | 24950 | 43 |
| 277 | 20240328 | 142900 | 6164603450 | 25000 | 25000 | 25000 | 25000 | 2 |
| 278 | 20240328 | 142800 | 6164553450 | 25050 | 25100 | 25100 | 25050 | 16 |
| 279 | 20240328 | 142700 | 6164152050 | 25100 | 24900 | 25100 | 24900 | 588 |
| 280 | 20240328 | 142600 | 6149434550 | 24900 | 25000 | 25000 | 24900 | 9 |
| 281 | 20240328 | 142500 | 6149210150 | 25000 | 25000 | 25000 | 25000 | 1226 |
| 282 | 20240328 | 142400 | 6118560150 | 25000 | 25000 | 25000 | 25000 | 60 |
| 283 | 20240328 | 142300 | 6117060150 | 25000 | 24950 | 25000 | 24950 | 35 |
| 284 | 20240328 | 142200 | 6116185750 | 24950 | 24950 | 24950 | 24950 | 2 |
| 285 | 20240328 | 142100 | 6116135850 | 24950 | 24950 | 24950 | 24900 | 130 |
| 286 | 20240328 | 142000 | 6112893300 | 24950 | 24950 | 24950 | 24950 | 150 |
| 287 | 20240328 | 141900 | 6109150800 | 25000 | 24900 | 25000 | 24900 | 97 |
| 288 | 20240328 | 141800 | 6106735200 | 24900 | 25000 | 25000 | 24900 | 213 |
| 289 | 20240328 | 141700 | 6101422250 | 25000 | 25000 | 25000 | 25000 | 1 |
| 290 | 20240328 | 141600 | 6101397250 | 24950 | 24950 | 24950 | 24950 | 100 |
| 291 | 20240328 | 141500 | 6098902250 | 25050 | 24900 | 25050 | 24900 | 501 |
| 292 | 20240328 | 141400 | 6086390400 | 24900 | 24900 | 24900 | 24900 | 9 |
| 293 | 20240328 | 141300 | 6086166300 | 24850 | 24900 | 24900 | 24850 | 13 |
| 294 | 20240328 | 141200 | 6085843150 | 24850 | 24850 | 24850 | 24850 | 85 |
| 295 | 20240328 | 141100 | 6083730900 | 24850 | 24900 | 24900 | 24850 | 99 |
| 296 | 20240328 | 141000 | 6081270150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 297 | 20240328 | 140900 | 6081270150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 298 | 20240328 | 140800 | 6081270150 | 24850 | 24850 | 24900 | 24850 | 57 |
| 299 | 20240328 | 140700 | 6079850950 | 24900 | 24900 | 24900 | 24900 | 1 |
| 300 | 20240328 | 140600 | 6079826050 | 24900 | 24900 | 24900 | 24900 | 139 |
| 301 | 20240328 | 140500 | 6076364950 | 24850 | 24800 | 24850 | 24800 | 458 |
| 302 | 20240328 | 140400 | 6064991200 | 24800 | 24850 | 24850 | 24750 | 726 |
| 303 | 20240328 | 140300 | 6046979600 | 24800 | 24750 | 24800 | 24750 | 655 |
| 304 | 20240328 | 140200 | 6030746150 | 24700 | 24800 | 24800 | 24700 | 731 |
| 305 | 20240328 | 140100 | 6012623200 | 24800 | 24900 | 24900 | 24800 | 3973 |
| 306 | 20240328 | 140000 | 5913993550 | 24900 | 24900 | 24900 | 24900 | 61 |
| 307 | 20240328 | 135900 | 5912474650 | 24950 | 24950 | 24950 | 24950 | 221 |
| 308 | 20240328 | 135800 | 5906960700 | 25000 | 25000 | 25000 | 25000 | 434 |
| 309 | 20240328 | 135700 | 5896110700 | 25000 | 25000 | 25000 | 25000 | 144 |
| 310 | 20240328 | 135600 | 5892510700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 311 | 20240328 | 135500 | 5892510700 | 25050 | 25000 | 25050 | 25000 | 58 |
| 312 | 20240328 | 135400 | 5891060500 | 25000 | 25000 | 25050 | 25000 | 133 |
| 313 | 20240328 | 135300 | 5887735300 | 25000 | 25050 | 25050 | 25000 | 1200 |
| 314 | 20240328 | 135200 | 5857685300 | 25050 | 25050 | 25050 | 25050 | 241 |
| 315 | 20240328 | 135100 | 5851648250 | 25050 | 25050 | 25050 | 25050 | 2 |
| 316 | 20240328 | 135000 | 5851598150 | 25100 | 25150 | 25150 | 25100 | 185 |
| 317 | 20240328 | 134900 | 5846953750 | 25150 | 25150 | 25150 | 25150 | 86 |
| 318 | 20240328 | 134800 | 5844790850 | 25200 | 25300 | 25300 | 25200 | 218 |
| 319 | 20240328 | 134700 | 5839296600 | 25300 | 25200 | 25300 | 25200 | 944 |
| 320 | 20240328 | 134600 | 5815469350 | 25250 | 25350 | 25350 | 25250 | 1789 |
| 321 | 20240328 | 134500 | 5770146300 | 25350 | 25400 | 25400 | 25350 | 373 |
| 322 | 20240328 | 134400 | 5760690500 | 25400 | 25350 | 25400 | 25350 | 1033 |
| 323 | 20240328 | 134300 | 5734498550 | 25350 | 25400 | 25400 | 25350 | 402 |
| 324 | 20240328 | 134200 | 5724306750 | 25400 | 25350 | 25400 | 25300 | 1191 |
| 325 | 20240328 | 134100 | 5694109050 | 25350 | 25350 | 25350 | 25300 | 266 |
| 326 | 20240328 | 134000 | 5687367000 | 25300 | 25300 | 25350 | 25250 | 481 |
| 327 | 20240328 | 133900 | 5675184500 | 25350 | 25300 | 25350 | 25250 | 304 |
| 328 | 20240328 | 133800 | 5667490100 | 25300 | 25300 | 25350 | 25300 | 1203 |
| 329 | 20240328 | 133700 | 5637027350 | 25300 | 25200 | 25300 | 25200 | 704 |
| 330 | 20240328 | 133600 | 5619224200 | 25250 | 25250 | 25300 | 25250 | 484 |
| 331 | 20240328 | 133500 | 5606983250 | 25250 | 25250 | 25300 | 25200 | 665 |
| 332 | 20240328 | 133400 | 5590190750 | 25250 | 25200 | 25300 | 25200 | 617 |
| 333 | 20240328 | 133300 | 5574600600 | 25200 | 25200 | 25250 | 25200 | 296 |
| 334 | 20240328 | 133200 | 5567129750 | 25200 | 25250 | 25300 | 25200 | 1129 |
| 335 | 20240328 | 133100 | 5538588250 | 25250 | 25250 | 25300 | 25200 | 992 |
| 336 | 20240328 | 133000 | 5513534750 | 25250 | 25200 | 25250 | 25050 | 1924 |
| 337 | 20240328 | 132900 | 5464986450 | 25150 | 25150 | 25200 | 25150 | 273 |
| 338 | 20240328 | 132800 | 5458112450 | 25150 | 25050 | 25200 | 25050 | 315 |
| 339 | 20240328 | 132700 | 5450180050 | 25050 | 25200 | 25200 | 25050 | 230 |
| 340 | 20240328 | 132600 | 5444403550 | 25250 | 25200 | 25250 | 25200 | 250 |
| 341 | 20240328 | 132500 | 5438102450 | 25200 | 25150 | 25200 | 25150 | 311 |
| 342 | 20240328 | 132400 | 5430266400 | 25250 | 25200 | 25250 | 25150 | 421 |
| 343 | 20240328 | 132300 | 5419642800 | 25250 | 25150 | 25250 | 25100 | 1255 |
| 344 | 20240328 | 132200 | 5388030550 | 25150 | 25100 | 25150 | 25100 | 950 |
| 345 | 20240328 | 132100 | 5364139500 | 25150 | 25050 | 25150 | 25050 | 1172 |
| 346 | 20240328 | 132000 | 5334721100 | 25000 | 25000 | 25150 | 25000 | 1066 |
| 347 | 20240328 | 131900 | 5308024450 | 25000 | 24900 | 25000 | 24900 | 618 |
| 348 | 20240328 | 131800 | 5292595450 | 25000 | 24950 | 25000 | 24950 | 1005 |
| 349 | 20240328 | 131700 | 5267484750 | 24900 | 24950 | 24950 | 24850 | 469 |
| 350 | 20240328 | 131600 | 5255789200 | 24950 | 24850 | 24950 | 24850 | 506 |
| 351 | 20240328 | 131500 | 5243197250 | 25050 | 24900 | 25050 | 24900 | 521 |
| 352 | 20240328 | 131400 | 5230179650 | 24950 | 24900 | 24950 | 24900 | 385 |
| 353 | 20240328 | 131300 | 5220591750 | 24900 | 25000 | 25000 | 24850 | 649 |
| 354 | 20240328 | 131200 | 5204419600 | 25050 | 25100 | 25150 | 25050 | 1291 |
| 355 | 20240328 | 131100 | 5172022600 | 25100 | 25100 | 25150 | 25050 | 696 |
| 356 | 20240328 | 131000 | 5154549150 | 25150 | 25150 | 25250 | 25100 | 607 |
| 357 | 20240328 | 130900 | 5139269900 | 25150 | 25200 | 25300 | 25100 | 2397 |
| 358 | 20240328 | 130800 | 5078800200 | 25100 | 25200 | 25300 | 25100 | 3225 |
| 359 | 20240328 | 130700 | 4997400750 | 25050 | 25250 | 25250 | 25050 | 326 |
| 360 | 20240328 | 130600 | 4989186050 | 25250 | 25150 | 25250 | 25050 | 2696 |
| 361 | 20240328 | 130500 | 4921220600 | 25100 | 25050 | 25300 | 25000 | 4418 |
| 362 | 20240328 | 130400 | 4809890950 | 25050 | 25150 | 25150 | 25000 | 727 |
| 363 | 20240328 | 130300 | 4791670000 | 25150 | 25000 | 25150 | 24950 | 1332 |
| 364 | 20240328 | 130200 | 4758232500 | 25100 | 24950 | 25100 | 24900 | 2419 |
| 365 | 20240328 | 130100 | 4697642300 | 24850 | 24850 | 25000 | 24850 | 883 |
| 366 | 20240328 | 130000 | 4675636550 | 24800 | 24850 | 24850 | 24800 | 141 |
| 367 | 20240328 | 125900 | 4672139650 | 24850 | 24700 | 24850 | 24700 | 676 |
| 368 | 20240328 | 125800 | 4655377200 | 24750 | 24650 | 24750 | 24650 | 220 |
| 369 | 20240328 | 125700 | 4649942700 | 24650 | 24650 | 24650 | 24650 | 34 |
| 370 | 20240328 | 125600 | 4649104600 | 24650 | 24650 | 24650 | 24650 | 437 |
| 371 | 20240328 | 125500 | 4638332550 | 24650 | 24650 | 24650 | 24650 | 2 |
| 372 | 20240328 | 125400 | 4638283250 | 24650 | 24650 | 24650 | 24650 | 4 |
| 373 | 20240328 | 125300 | 4638184650 | 24700 | 24700 | 24700 | 24700 | 10 |
| 374 | 20240328 | 125200 | 4637937650 | 24650 | 24650 | 24650 | 24650 | 220 |
| 375 | 20240328 | 125100 | 4632514650 | 24650 | 24650 | 24650 | 24650 | 52 |
| 376 | 20240328 | 125000 | 4631232850 | 24650 | 24600 | 24650 | 24600 | 129 |
| 377 | 20240328 | 124900 | 4628059400 | 24650 | 24700 | 24700 | 24650 | 244 |
| 378 | 20240328 | 124800 | 4622035200 | 24700 | 24750 | 24750 | 24700 | 130 |
| 379 | 20240328 | 124700 | 4618819850 | 24750 | 24750 | 24750 | 24750 | 323 |
| 380 | 20240328 | 124600 | 4610825600 | 24750 | 24750 | 24750 | 24750 | 6 |
| 381 | 20240328 | 124500 | 4610677100 | 24750 | 24850 | 24850 | 24750 | 359 |
| 382 | 20240328 | 124400 | 4601774000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 383 | 20240328 | 124300 | 4601774000 | 24850 | 24850 | 24850 | 24800 | 1075 |
| 384 | 20240328 | 124200 | 4575107050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 385 | 20240328 | 124100 | 4575107050 | 24850 | 24900 | 24900 | 24850 | 615 |
| 386 | 20240328 | 124000 | 4559795150 | 24950 | 24950 | 24950 | 24950 | 179 |
| 387 | 20240328 | 123900 | 4555329100 | 24900 | 25000 | 25050 | 24900 | 587 |
| 388 | 20240328 | 123800 | 4540677900 | 25050 | 25050 | 25050 | 24950 | 632 |
| 389 | 20240328 | 123700 | 4524868550 | 25050 | 24900 | 25050 | 24900 | 2423 |
| 390 | 20240328 | 123600 | 4464325350 | 24900 | 24950 | 24950 | 24900 | 312 |
| 391 | 20240328 | 123500 | 4456551750 | 24950 | 24950 | 25000 | 24950 | 437 |
| 392 | 20240328 | 123400 | 4445641600 | 24950 | 24900 | 24950 | 24900 | 713 |
| 393 | 20240328 | 123300 | 4427862550 | 24950 | 24900 | 25050 | 24900 | 731 |
| 394 | 20240328 | 123200 | 4409608200 | 24900 | 24950 | 25050 | 24900 | 1524 |
| 395 | 20240328 | 123100 | 4371468450 | 24900 | 24900 | 25000 | 24900 | 1374 |
| 396 | 20240328 | 123000 | 4337160050 | 24900 | 24800 | 24900 | 24800 | 352 |
| 397 | 20240328 | 122900 | 4328399900 | 24850 | 24850 | 24850 | 24850 | 1545 |
| 398 | 20240328 | 122800 | 4290006650 | 24800 | 24800 | 24800 | 24800 | 531 |
| 399 | 20240328 | 122700 | 4276837850 | 24750 | 24750 | 24750 | 24750 | 124 |
| 400 | 20240328 | 122600 | 4273768850 | 24750 | 24750 | 24750 | 24700 | 205 |
| 401 | 20240328 | 122500 | 4268700100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 402 | 20240328 | 122400 | 4268700100 | 24700 | 24700 | 24750 | 24700 | 120 |
| 403 | 20240328 | 122300 | 4265735950 | 24700 | 24700 | 24700 | 24700 | 4 |
| 404 | 20240328 | 122200 | 4265637150 | 24750 | 24750 | 24750 | 24750 | 53 |
| 405 | 20240328 | 122100 | 4264325400 | 24650 | 24750 | 24750 | 24650 | 5 |
| 406 | 20240328 | 122000 | 4264201750 | 24700 | 24700 | 24700 | 24700 | 54 |
| 407 | 20240328 | 121900 | 4262867950 | 24700 | 24750 | 24750 | 24700 | 135 |
| 408 | 20240328 | 121800 | 4259531450 | 24750 | 24750 | 24800 | 24750 | 319 |
| 409 | 20240328 | 121700 | 4251630650 | 24700 | 24700 | 24700 | 24700 | 490 |
| 410 | 20240328 | 121600 | 4239527650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 411 | 20240328 | 121500 | 4239527650 | 24650 | 24600 | 24650 | 24600 | 459 |
| 412 | 20240328 | 121400 | 4228229550 | 24650 | 24650 | 24650 | 24650 | 3 |
| 413 | 20240328 | 121300 | 4228155600 | 24650 | 24600 | 24650 | 24600 | 110 |
| 414 | 20240328 | 121200 | 4225445350 | 24600 | 24600 | 24600 | 24600 | 3 |
| 415 | 20240328 | 121100 | 4225371550 | 24550 | 24550 | 24600 | 24550 | 216 |
| 416 | 20240328 | 121000 | 4220063950 | 24550 | 24500 | 24550 | 24500 | 99 |
| 417 | 20240328 | 120900 | 4217635950 | 24500 | 24500 | 24500 | 24450 | 178 |
| 418 | 20240328 | 120800 | 4213275200 | 24450 | 24450 | 24450 | 24350 | 1129 |
| 419 | 20240328 | 120700 | 4185733300 | 24450 | 24450 | 24450 | 24450 | 169 |
| 420 | 20240328 | 120600 | 4181601250 | 24450 | 24450 | 24450 | 24450 | 235 |
| 421 | 20240328 | 120500 | 4175855500 | 24400 | 24350 | 24400 | 24350 | 223 |
| 422 | 20240328 | 120400 | 4170416400 | 24300 | 24300 | 24300 | 24300 | 619 |
| 423 | 20240328 | 120300 | 4155374700 | 24300 | 24550 | 24550 | 24300 | 8513 |
| 424 | 20240328 | 120200 | 3947286700 | 24500 | 24500 | 24550 | 24500 | 118 |
| 425 | 20240328 | 120100 | 3944392350 | 24500 | 24700 | 24700 | 24500 | 711 |
| 426 | 20240328 | 120000 | 3926938300 | 24650 | 24650 | 24650 | 24650 | 101 |
| 427 | 20240328 | 115900 | 3924448650 | 24700 | 24750 | 24750 | 24700 | 454 |
| 428 | 20240328 | 115800 | 3913227750 | 24750 | 24800 | 24800 | 24750 | 786 |
| 429 | 20240328 | 115700 | 3893768750 | 24750 | 24700 | 24750 | 24700 | 611 |
| 430 | 20240328 | 115600 | 3878656050 | 24700 | 24750 | 24750 | 24700 | 192 |
| 431 | 20240328 | 115500 | 3873906350 | 24750 | 24700 | 24750 | 24700 | 14 |
| 432 | 20240328 | 115400 | 3873559950 | 24750 | 24750 | 24750 | 24750 | 8 |
| 433 | 20240328 | 115300 | 3873361950 | 24750 | 24650 | 24750 | 24650 | 174 |
| 434 | 20240328 | 115200 | 3869063750 | 24700 | 24750 | 24750 | 24650 | 1011 |
| 435 | 20240328 | 115100 | 3844136600 | 24750 | 24800 | 24800 | 24750 | 127 |
| 436 | 20240328 | 115000 | 3840993100 | 24800 | 24850 | 24850 | 24800 | 603 |
| 437 | 20240328 | 114900 | 3826037500 | 24850 | 24800 | 24850 | 24800 | 550 |
| 438 | 20240328 | 114800 | 3812381200 | 24850 | 24800 | 24850 | 24800 | 532 |
| 439 | 20240328 | 114700 | 3799187100 | 24800 | 24800 | 24800 | 24750 | 156 |
| 440 | 20240328 | 114600 | 3795318350 | 24800 | 24800 | 24850 | 24800 | 28 |
| 441 | 20240328 | 114500 | 3794623500 | 24800 | 24800 | 24850 | 24800 | 152 |
| 442 | 20240328 | 114400 | 3790853300 | 24850 | 24850 | 24850 | 24850 | 250 |
| 443 | 20240328 | 114300 | 3784640800 | 24850 | 24850 | 24850 | 24850 | 8 |
| 444 | 20240328 | 114200 | 3784442000 | 24800 | 24750 | 24850 | 24750 | 264 |
| 445 | 20240328 | 114100 | 3777892150 | 24750 | 24750 | 24750 | 24750 | 19 |
| 446 | 20240328 | 114000 | 3777421900 | 24700 | 24650 | 24700 | 24650 | 908 |
| 447 | 20240328 | 113900 | 3755039050 | 24600 | 24600 | 24600 | 24600 | 695 |
| 448 | 20240328 | 113800 | 3737942050 | 24550 | 24550 | 24550 | 24550 | 140 |
| 449 | 20240328 | 113700 | 3734505050 | 24450 | 24450 | 24550 | 24450 | 21 |
| 450 | 20240328 | 113600 | 3733990800 | 24500 | 24500 | 24500 | 24450 | 1558 |
| 451 | 20240328 | 113500 | 3695845900 | 24550 | 24500 | 24600 | 24500 | 959 |
| 452 | 20240328 | 113400 | 3672322100 | 24500 | 24550 | 24600 | 24500 | 334 |
| 453 | 20240328 | 113300 | 3664132250 | 24550 | 24500 | 24550 | 24500 | 434 |
| 454 | 20240328 | 113200 | 3653480400 | 24550 | 24550 | 24550 | 24500 | 27 |
| 455 | 20240328 | 113100 | 3652818050 | 24500 | 24550 | 24550 | 24500 | 28 |
| 456 | 20240328 | 113000 | 3652131650 | 24500 | 24550 | 24550 | 24500 | 19 |
| 457 | 20240328 | 112900 | 3651665300 | 24500 | 24550 | 24600 | 24500 | 79 |
| 458 | 20240328 | 112800 | 3649728900 | 24550 | 24500 | 24550 | 24500 | 33 |
| 459 | 20240328 | 112700 | 3648918800 | 24500 | 24600 | 24600 | 24500 | 1057 |
| 460 | 20240328 | 112600 | 3622971750 | 24600 | 24650 | 24650 | 24600 | 61 |
| 461 | 20240328 | 112500 | 3621470750 | 24650 | 24600 | 24650 | 24600 | 327 |
| 462 | 20240328 | 112400 | 3613426150 | 24600 | 24650 | 24650 | 24550 | 304 |
| 463 | 20240328 | 112300 | 3605961600 | 24650 | 24650 | 24650 | 24650 | 15 |
| 464 | 20240328 | 112200 | 3605591850 | 24550 | 24600 | 24600 | 24550 | 26 |
| 465 | 20240328 | 112100 | 3604953100 | 24550 | 24550 | 24600 | 24550 | 352 |
| 466 | 20240328 | 112000 | 3596302800 | 24600 | 24650 | 24700 | 24550 | 1347 |
| 467 | 20240328 | 111900 | 3563164700 | 24650 | 24750 | 24750 | 24650 | 150 |
| 468 | 20240328 | 111800 | 3559452700 | 24750 | 24650 | 24750 | 24650 | 394 |
| 469 | 20240328 | 111700 | 3549739800 | 24750 | 24700 | 24750 | 24650 | 228 |
| 470 | 20240328 | 111600 | 3544118400 | 24700 | 24650 | 24750 | 24650 | 342 |
| 471 | 20240328 | 111500 | 3535681750 | 24800 | 24650 | 24800 | 24650 | 1427 |
| 472 | 20240328 | 111400 | 3500318800 | 24650 | 24650 | 24700 | 24650 | 363 |
| 473 | 20240328 | 111300 | 3491370450 | 24650 | 24700 | 24700 | 24650 | 14 |
| 474 | 20240328 | 111200 | 3491024800 | 24700 | 24800 | 24800 | 24700 | 118 |
| 475 | 20240328 | 111100 | 3488109100 | 24750 | 24700 | 24800 | 24700 | 551 |
| 476 | 20240328 | 111000 | 3474484350 | 24800 | 24750 | 24800 | 24700 | 1677 |
| 477 | 20240328 | 110900 | 3433021000 | 24750 | 24800 | 24850 | 24750 | 1478 |
| 478 | 20240328 | 110800 | 3396368150 | 24900 | 24900 | 24900 | 24850 | 192 |
| 479 | 20240328 | 110700 | 3391591100 | 24900 | 24950 | 24950 | 24900 | 19 |
| 480 | 20240328 | 110600 | 3391117600 | 24950 | 25000 | 25000 | 24950 | 360 |
| 481 | 20240328 | 110500 | 3382124750 | 25050 | 25050 | 25050 | 25050 | 1418 |
| 482 | 20240328 | 110400 | 3346603850 | 25000 | 24950 | 25000 | 24950 | 2080 |
| 483 | 20240328 | 110300 | 3294635650 | 24900 | 24900 | 24900 | 24850 | 823 |
| 484 | 20240328 | 110200 | 3274143250 | 24850 | 24850 | 24850 | 24850 | 183 |
| 485 | 20240328 | 110100 | 3269595700 | 24850 | 24800 | 24850 | 24800 | 62 |
| 486 | 20240328 | 110000 | 3268057700 | 24850 | 24750 | 24850 | 24750 | 101 |
| 487 | 20240328 | 105900 | 3265550550 | 24800 | 24800 | 24800 | 24750 | 568 |
| 488 | 20240328 | 105800 | 3251484200 | 24800 | 24800 | 24800 | 24750 | 25 |
| 489 | 20240328 | 105700 | 3250864550 | 24800 | 24700 | 24800 | 24700 | 1042 |
| 490 | 20240328 | 105600 | 3225080650 | 24750 | 24750 | 24750 | 24750 | 8 |
| 491 | 20240328 | 105500 | 3224882650 | 24750 | 24700 | 24750 | 24700 | 44 |
| 492 | 20240328 | 105400 | 3223795250 | 24700 | 24800 | 24800 | 24700 | 1725 |
| 493 | 20240328 | 105300 | 3181022050 | 24850 | 24800 | 24850 | 24800 | 13 |
| 494 | 20240328 | 105200 | 3180699250 | 24800 | 24900 | 24900 | 24800 | 360 |
| 495 | 20240328 | 105100 | 3171752200 | 24900 | 24950 | 24950 | 24850 | 1273 |
| 496 | 20240328 | 105000 | 3140019800 | 24950 | 24900 | 24950 | 24900 | 169 |
| 497 | 20240328 | 104900 | 3135811300 | 24950 | 24950 | 24950 | 24900 | 650 |
| 498 | 20240328 | 104800 | 3119625200 | 24950 | 24950 | 24950 | 24950 | 82 |
| 499 | 20240328 | 104700 | 3117579300 | 24950 | 24900 | 24950 | 24900 | 517 |
| 500 | 20240328 | 104600 | 3104681450 | 24900 | 24950 | 24950 | 24900 | 261 |
| 501 | 20240328 | 104500 | 3098181550 | 25000 | 24950 | 25000 | 24950 | 298 |
| 502 | 20240328 | 104400 | 3090746050 | 24950 | 24950 | 24950 | 24950 | 703 |
| 503 | 20240328 | 104300 | 3073206200 | 24950 | 24850 | 24950 | 24850 | 358 |
| 504 | 20240328 | 104200 | 3064300050 | 24850 | 24850 | 24850 | 24800 | 314 |
| 505 | 20240328 | 104100 | 3056502600 | 24900 | 24850 | 24900 | 24850 | 47 |
| 506 | 20240328 | 104000 | 3055334250 | 24850 | 24800 | 24900 | 24800 | 22 |
| 507 | 20240328 | 103900 | 3054787600 | 24900 | 24900 | 24900 | 24850 | 180 |
| 508 | 20240328 | 103800 | 3050313450 | 24900 | 24900 | 24950 | 24850 | 851 |
| 509 | 20240328 | 103700 | 3029150850 | 24950 | 24850 | 24950 | 24850 | 177 |
| 510 | 20240328 | 103600 | 3024743700 | 24900 | 24900 | 24950 | 24850 | 635 |
| 511 | 20240328 | 103500 | 3008918950 | 24900 | 24950 | 24950 | 24800 | 3400 |
| 512 | 20240328 | 103400 | 2924588300 | 24950 | 24800 | 24950 | 24800 | 1196 |
| 513 | 20240328 | 103300 | 2894821050 | 24850 | 24800 | 24850 | 24800 | 241 |
| 514 | 20240328 | 103200 | 2888836900 | 24850 | 24800 | 24900 | 24800 | 338 |
| 515 | 20240328 | 103100 | 2880444250 | 24850 | 24650 | 24850 | 24600 | 560 |
| 516 | 20240328 | 103000 | 2866616900 | 24600 | 24700 | 24700 | 24600 | 99 |
| 517 | 20240328 | 102900 | 2864177850 | 24700 | 24700 | 24700 | 24650 | 91 |
| 518 | 20240328 | 102800 | 2861933200 | 24700 | 24850 | 24850 | 24700 | 108 |
| 519 | 20240328 | 102700 | 2859259750 | 24850 | 24750 | 24900 | 24650 | 858 |
| 520 | 20240328 | 102600 | 2838041250 | 24750 | 24750 | 24750 | 24650 | 70 |
| 521 | 20240328 | 102500 | 2836309800 | 24750 | 24800 | 24800 | 24750 | 256 |
| 522 | 20240328 | 102400 | 2829967150 | 24800 | 24800 | 24800 | 24750 | 65 |
| 523 | 20240328 | 102300 | 2828357800 | 24800 | 24750 | 24800 | 24700 | 493 |
| 524 | 20240328 | 102200 | 2816141700 | 24750 | 24800 | 24800 | 24700 | 79 |
| 525 | 20240328 | 102100 | 2814186550 | 24750 | 24950 | 24950 | 24750 | 957 |
| 526 | 20240328 | 102000 | 2790366300 | 24950 | 24900 | 25000 | 24900 | 889 |
| 527 | 20240328 | 101900 | 2768194750 | 24900 | 24900 | 24900 | 24850 | 101 |
| 528 | 20240328 | 101800 | 2765679950 | 24900 | 24850 | 24950 | 24800 | 542 |
| 529 | 20240328 | 101700 | 2752166250 | 24700 | 24750 | 24900 | 24700 | 1262 |
| 530 | 20240328 | 101600 | 2720816800 | 24800 | 24700 | 24800 | 24650 | 441 |
| 531 | 20240328 | 101500 | 2709922150 | 24650 | 24700 | 24700 | 24600 | 641 |
| 532 | 20240328 | 101400 | 2694126450 | 24750 | 24850 | 24900 | 24750 | 1035 |
| 533 | 20240328 | 101300 | 2668446700 | 24900 | 24950 | 24950 | 24900 | 999 |
| 534 | 20240328 | 101200 | 2643558500 | 24950 | 25000 | 25000 | 24900 | 1184 |
| 535 | 20240328 | 101100 | 2614028700 | 25000 | 25000 | 25050 | 24900 | 2107 |
| 536 | 20240328 | 101000 | 2561366650 | 25050 | 24950 | 25050 | 24900 | 3095 |
| 537 | 20240328 | 100900 | 2484048500 | 24950 | 24950 | 25050 | 24900 | 2568 |
| 538 | 20240328 | 100800 | 2419874400 | 24900 | 24900 | 24950 | 24900 | 1818 |
| 539 | 20240328 | 100700 | 2374591150 | 24950 | 24800 | 24950 | 24800 | 873 |
| 540 | 20240328 | 100600 | 2352872500 | 24850 | 24600 | 24850 | 24600 | 1923 |
| 541 | 20240328 | 100500 | 2305352300 | 24700 | 24650 | 24700 | 24550 | 510 |
| 542 | 20240328 | 100400 | 2292780500 | 24650 | 24600 | 24650 | 24600 | 1158 |
| 543 | 20240328 | 100300 | 2264290850 | 24650 | 24700 | 24700 | 24650 | 385 |
| 544 | 20240328 | 100200 | 2254797600 | 24750 | 24700 | 24750 | 24600 | 891 |
| 545 | 20240328 | 100100 | 2232811750 | 24700 | 24700 | 24750 | 24700 | 725 |
| 546 | 20240328 | 100000 | 2214903950 | 24650 | 24650 | 24700 | 24600 | 624 |
| 547 | 20240328 | 095900 | 2199516500 | 24700 | 24650 | 24700 | 24650 | 337 |
| 548 | 20240328 | 095800 | 2191193350 | 24700 | 24800 | 24800 | 24700 | 584 |
| 549 | 20240328 | 095700 | 2176761900 | 24800 | 24650 | 24900 | 24650 | 2449 |
| 550 | 20240328 | 095600 | 2115918250 | 24800 | 24700 | 24850 | 24700 | 3929 |
| 551 | 20240328 | 095500 | 2018606350 | 24700 | 24550 | 24700 | 24500 | 5065 |
| 552 | 20240328 | 095400 | 1893933950 | 24550 | 24400 | 24600 | 24300 | 4055 |
| 553 | 20240328 | 095300 | 1794691100 | 24400 | 24350 | 24400 | 24350 | 130 |
| 554 | 20240328 | 095200 | 1791519150 | 24350 | 24350 | 24350 | 24350 | 282 |
| 555 | 20240328 | 095100 | 1784652450 | 24350 | 24350 | 24400 | 24250 | 3209 |
| 556 | 20240328 | 095000 | 1706402900 | 24350 | 24350 | 24400 | 24250 | 250 |
| 557 | 20240328 | 094900 | 1700314400 | 24350 | 24100 | 24350 | 24100 | 1139 |
| 558 | 20240328 | 094800 | 1672766000 | 24100 | 24150 | 24150 | 24100 | 175 |
| 559 | 20240328 | 094700 | 1668548450 | 24150 | 24200 | 24200 | 24150 | 363 |
| 560 | 20240328 | 094600 | 1659771200 | 24200 | 24200 | 24200 | 24200 | 37 |
| 561 | 20240328 | 094500 | 1658875800 | 24300 | 24200 | 24300 | 24150 | 270 |
| 562 | 20240328 | 094400 | 1652329800 | 24200 | 24300 | 24350 | 24200 | 546 |
| 563 | 20240328 | 094300 | 1639072800 | 24250 | 24350 | 24350 | 24250 | 383 |
| 564 | 20240328 | 094200 | 1629768100 | 24350 | 24300 | 24350 | 24200 | 1532 |
| 565 | 20240328 | 094100 | 1592596750 | 24250 | 24150 | 24300 | 24150 | 1011 |
| 566 | 20240328 | 094000 | 1568087550 | 24150 | 24050 | 24200 | 24050 | 1018 |
| 567 | 20240328 | 093900 | 1543512900 | 24050 | 23950 | 24050 | 23950 | 410 |
| 568 | 20240328 | 093800 | 1533668000 | 24000 | 24000 | 24000 | 23900 | 570 |
| 569 | 20240328 | 093700 | 1520006300 | 24000 | 24000 | 24000 | 23900 | 876 |
| 570 | 20240328 | 093600 | 1499025000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 571 | 20240328 | 093500 | 1499025000 | 24000 | 24000 | 24000 | 24000 | 613 |
| 572 | 20240328 | 093400 | 1484313000 | 24000 | 24050 | 24050 | 24000 | 517 |
| 573 | 20240328 | 093300 | 1471900400 | 24050 | 24000 | 24050 | 24000 | 896 |
| 574 | 20240328 | 093200 | 1450389900 | 24000 | 24000 | 24000 | 23950 | 396 |
| 575 | 20240328 | 093100 | 1440888400 | 24000 | 23900 | 24000 | 23900 | 347 |
| 576 | 20240328 | 093000 | 1432570100 | 23900 | 23750 | 23900 | 23750 | 1133 |
| 577 | 20240328 | 092900 | 1405589650 | 23750 | 23800 | 23800 | 23750 | 419 |
| 578 | 20240328 | 092800 | 1395624050 | 23850 | 23850 | 23850 | 23850 | 2507 |
| 579 | 20240328 | 092700 | 1335832100 | 23850 | 23950 | 23950 | 23850 | 993 |
| 580 | 20240328 | 092600 | 1312103400 | 23950 | 23950 | 24000 | 23950 | 664 |
| 581 | 20240328 | 092500 | 1296199550 | 24000 | 24000 | 24100 | 23950 | 1003 |
| 582 | 20240328 | 092400 | 1272146100 | 24000 | 23850 | 24000 | 23850 | 1009 |
| 583 | 20240328 | 092300 | 1248021250 | 23850 | 23850 | 23900 | 23850 | 90 |
| 584 | 20240328 | 092200 | 1245872450 | 23850 | 23850 | 23900 | 23850 | 246 |
| 585 | 20240328 | 092100 | 1240002450 | 23850 | 23750 | 23850 | 23750 | 521 |
| 586 | 20240328 | 092000 | 1227605250 | 23750 | 23900 | 23900 | 23750 | 926 |
| 587 | 20240328 | 091900 | 1205542500 | 23900 | 23850 | 23900 | 23800 | 353 |
| 588 | 20240328 | 091800 | 1197118250 | 23850 | 23800 | 23850 | 23800 | 829 |
| 589 | 20240328 | 091700 | 1177376750 | 23800 | 23750 | 23800 | 23700 | 1714 |
| 590 | 20240328 | 091600 | 1136675350 | 23750 | 23750 | 23850 | 23750 | 1368 |
| 591 | 20240328 | 091500 | 1104181250 | 23750 | 23850 | 23850 | 23750 | 3318 |
| 592 | 20240328 | 091400 | 1025107100 | 23850 | 23850 | 23900 | 23800 | 1234 |
| 593 | 20240328 | 091300 | 995677850 | 23900 | 23850 | 23900 | 23850 | 240 |
| 594 | 20240328 | 091200 | 989953800 | 23850 | 23850 | 23850 | 23800 | 2648 |
| 595 | 20240328 | 091100 | 926817400 | 23850 | 23900 | 24000 | 23850 | 2331 |
| 596 | 20240328 | 091000 | 871116950 | 24000 | 23900 | 24000 | 23900 | 1696 |
| 597 | 20240328 | 090900 | 830495350 | 23950 | 23950 | 24250 | 23900 | 2040 |
| 598 | 20240328 | 090800 | 781447650 | 23950 | 23950 | 24000 | 23900 | 1748 |
| 599 | 20240328 | 090700 | 739648400 | 23950 | 23950 | 23950 | 23900 | 1383 |
| 600 | 20240328 | 090600 | 706547600 | 23900 | 23950 | 24000 | 23900 | 1101 |
| 601 | 20240328 | 090500 | 680199950 | 23950 | 24250 | 24250 | 23950 | 2266 |
| 602 | 20240328 | 090400 | 625755750 | 24200 | 24300 | 24350 | 24200 | 820 |
| 603 | 20240328 | 090300 | 605844900 | 24300 | 24200 | 24400 | 24150 | 1116 |
| 604 | 20240328 | 090200 | 578800100 | 24100 | 24300 | 24300 | 24000 | 5219 |
| 605 | 20240328 | 090100 | 453046000 | 24250 | 24100 | 24400 | 24000 | 3018 |
| 606 | 20240328 | 090000 | 380034100 | 24100 | 24000 | 24300 | 23750 | 15833 |