30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 183100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 3 | 20240325 | 183000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240325 | 182900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240325 | 182800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240325 | 182700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240325 | 182600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240325 | 182500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240325 | 182400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240325 | 182300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240325 | 182200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240325 | 182100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240325 | 182000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240325 | 181900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240325 | 181800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240325 | 181700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240325 | 181600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240325 | 181500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240325 | 181400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240325 | 181300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240325 | 181200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240325 | 181100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240325 | 181000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240325 | 180900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240325 | 180800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240325 | 180700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240325 | 180600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240325 | 180500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240325 | 180400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240325 | 180300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240325 | 180200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240325 | 180100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 33 | 20240325 | 180000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240325 | 175900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240325 | 175800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240325 | 175700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240325 | 175600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240325 | 175500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240325 | 175400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240325 | 175300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240325 | 175200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240325 | 175100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240325 | 175000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240325 | 174900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240325 | 174800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240325 | 174700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240325 | 174600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240325 | 174500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240325 | 174400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240325 | 174300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240325 | 174200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240325 | 174100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240325 | 174000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240325 | 173900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240325 | 173800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240325 | 173700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240325 | 173600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240325 | 173500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240325 | 173400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240325 | 173300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240325 | 173200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240325 | 173100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 63 | 20240325 | 173000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240325 | 172900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240325 | 172800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240325 | 172700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240325 | 172600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240325 | 172500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240325 | 172400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240325 | 172300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240325 | 172200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240325 | 172100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240325 | 172000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240325 | 171900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240325 | 171800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240325 | 171700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240325 | 171600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240325 | 171500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240325 | 171400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240325 | 171300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240325 | 171200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240325 | 171100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240325 | 171000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240325 | 170900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240325 | 170800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240325 | 170700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240325 | 170600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240325 | 170500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240325 | 170400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240325 | 170300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240325 | 170200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240325 | 170100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 93 | 20240325 | 170000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240325 | 165900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240325 | 165800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240325 | 165700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240325 | 165600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240325 | 165500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240325 | 165400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240325 | 165300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240325 | 165200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240325 | 165100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240325 | 165000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240325 | 164900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240325 | 164800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240325 | 164700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240325 | 164600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240325 | 164500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240325 | 164400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240325 | 164300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240325 | 164200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240325 | 164100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240325 | 164000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240325 | 163900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240325 | 163800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240325 | 163700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240325 | 163600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240325 | 163500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240325 | 163400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240325 | 163300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240325 | 163200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240325 | 163100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 123 | 20240325 | 163000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240325 | 162900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240325 | 162800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240325 | 162700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240325 | 162600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240325 | 162500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240325 | 162400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240325 | 162300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240325 | 162200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240325 | 162100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240325 | 162000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240325 | 161900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240325 | 161800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240325 | 161700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240325 | 161600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240325 | 161500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240325 | 161400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240325 | 161300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240325 | 161200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240325 | 161100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240325 | 161000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240325 | 160900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240325 | 160800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240325 | 160700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240325 | 160600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240325 | 160500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240325 | 160400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240325 | 160300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240325 | 160200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240325 | 160100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 153 | 20240325 | 160000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240325 | 155900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240325 | 155800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240325 | 155700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240325 | 155600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240325 | 155500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240325 | 155400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240325 | 155300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240325 | 155200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240325 | 155100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240325 | 155000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240325 | 154900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240325 | 154800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240325 | 154700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240325 | 154600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240325 | 154500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240325 | 154400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240325 | 154300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240325 | 154200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240325 | 154100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240325 | 154000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240325 | 153900 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240325 | 153800 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240325 | 153700 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240325 | 153600 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240325 | 153500 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240325 | 153400 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240325 | 153300 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240325 | 153200 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240325 | 153100 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 183 | 20240325 | 153000 | 4829998750 | 28050 | 28050 | 28050 | 28050 | 2250 |
| 184 | 20240325 | 152900 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240325 | 152800 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240325 | 152700 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240325 | 152600 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240325 | 152500 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240325 | 152400 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240325 | 152300 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240325 | 152200 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240325 | 152100 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240325 | 152000 | 4766886250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240325 | 151900 | 4766886250 | 28100 | 28000 | 28100 | 28000 | 220 |
| 195 | 20240325 | 151800 | 4760716000 | 28050 | 28050 | 28100 | 28050 | 620 |
| 196 | 20240325 | 151700 | 4743323650 | 28050 | 28050 | 28050 | 28050 | 57 |
| 197 | 20240325 | 151600 | 4741724800 | 28000 | 28000 | 28000 | 28000 | 201 |
| 198 | 20240325 | 151500 | 4736096800 | 28000 | 28000 | 28050 | 28000 | 41 |
| 199 | 20240325 | 151400 | 4734948300 | 28050 | 28000 | 28050 | 28000 | 64 |
| 200 | 20240325 | 151300 | 4733153250 | 28000 | 28000 | 28000 | 28000 | 523 |
| 201 | 20240325 | 151200 | 4718509250 | 27950 | 27950 | 28000 | 27950 | 53 |
| 202 | 20240325 | 151100 | 4717027600 | 27950 | 28000 | 28000 | 27950 | 369 |
| 203 | 20240325 | 151000 | 4706698450 | 27950 | 27950 | 27950 | 27950 | 51 |
| 204 | 20240325 | 150900 | 4705273000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240325 | 150800 | 4705273000 | 27950 | 27900 | 28000 | 27900 | 96 |
| 206 | 20240325 | 150700 | 4702586000 | 27900 | 28000 | 28000 | 27900 | 109 |
| 207 | 20240325 | 150600 | 4699536900 | 27900 | 27950 | 27950 | 27900 | 1181 |
| 208 | 20240325 | 150500 | 4666581000 | 27950 | 27950 | 28000 | 27950 | 1043 |
| 209 | 20240325 | 150400 | 4637429100 | 27950 | 28000 | 28000 | 27950 | 313 |
| 210 | 20240325 | 150300 | 4628673850 | 28000 | 28000 | 28000 | 28000 | 229 |
| 211 | 20240325 | 150200 | 4622261850 | 28000 | 28000 | 28050 | 28000 | 1135 |
| 212 | 20240325 | 150100 | 4590480850 | 28000 | 28000 | 28000 | 28000 | 102 |
| 213 | 20240325 | 150000 | 4587624850 | 28050 | 28050 | 28100 | 28050 | 71 |
| 214 | 20240325 | 145900 | 4585633250 | 28050 | 28050 | 28100 | 28050 | 210 |
| 215 | 20240325 | 145800 | 4579737500 | 28100 | 28050 | 28100 | 28050 | 482 |
| 216 | 20240325 | 145700 | 4566215000 | 28000 | 28000 | 28000 | 28000 | 1217 |
| 217 | 20240325 | 145600 | 4532139000 | 28000 | 28050 | 28050 | 28000 | 105 |
| 218 | 20240325 | 145500 | 4529194650 | 28050 | 28050 | 28050 | 28000 | 317 |
| 219 | 20240325 | 145400 | 4520311350 | 28050 | 28050 | 28050 | 28050 | 57 |
| 220 | 20240325 | 145300 | 4518712500 | 28050 | 28000 | 28050 | 28000 | 152 |
| 221 | 20240325 | 145200 | 4514453950 | 28050 | 28050 | 28050 | 28050 | 135 |
| 222 | 20240325 | 145100 | 4510667200 | 28000 | 28000 | 28000 | 28000 | 151 |
| 223 | 20240325 | 145000 | 4506439200 | 28000 | 28000 | 28000 | 28000 | 226 |
| 224 | 20240325 | 144900 | 4500111200 | 28000 | 28100 | 28100 | 28000 | 168 |
| 225 | 20240325 | 144800 | 4495403700 | 28100 | 28000 | 28100 | 28000 | 901 |
| 226 | 20240325 | 144700 | 4470135600 | 28000 | 28000 | 28050 | 27950 | 1144 |
| 227 | 20240325 | 144600 | 4438095700 | 28000 | 27950 | 28000 | 27950 | 219 |
| 228 | 20240325 | 144500 | 4431968950 | 27950 | 27900 | 28000 | 27900 | 503 |
| 229 | 20240325 | 144400 | 4417904950 | 27950 | 27950 | 27950 | 27900 | 226 |
| 230 | 20240325 | 144300 | 4411593250 | 27950 | 27900 | 27950 | 27900 | 115 |
| 231 | 20240325 | 144200 | 4408384250 | 27850 | 27900 | 27900 | 27850 | 337 |
| 232 | 20240325 | 144100 | 4398998750 | 27900 | 27850 | 27900 | 27800 | 132 |
| 233 | 20240325 | 144000 | 4395321300 | 27850 | 27850 | 27850 | 27800 | 338 |
| 234 | 20240325 | 143900 | 4385912950 | 27800 | 27800 | 27800 | 27800 | 169 |
| 235 | 20240325 | 143800 | 4381214750 | 27800 | 27800 | 27800 | 27750 | 48 |
| 236 | 20240325 | 143700 | 4379882600 | 27800 | 27750 | 27800 | 27750 | 495 |
| 237 | 20240325 | 143600 | 4366129850 | 27800 | 27750 | 27800 | 27750 | 380 |
| 238 | 20240325 | 143500 | 4355574550 | 27750 | 27750 | 27750 | 27750 | 220 |
| 239 | 20240325 | 143400 | 4349469550 | 27750 | 27750 | 27800 | 27750 | 81 |
| 240 | 20240325 | 143300 | 4347221650 | 27800 | 27800 | 27800 | 27750 | 273 |
| 241 | 20240325 | 143200 | 4339637500 | 27750 | 27800 | 27800 | 27750 | 59 |
| 242 | 20240325 | 143100 | 4337997350 | 27800 | 27800 | 27800 | 27750 | 319 |
| 243 | 20240325 | 143000 | 4329129350 | 27800 | 27800 | 27800 | 27750 | 245 |
| 244 | 20240325 | 142900 | 4322330300 | 27800 | 27800 | 27800 | 27800 | 305 |
| 245 | 20240325 | 142800 | 4313851300 | 27750 | 27750 | 27750 | 27750 | 221 |
| 246 | 20240325 | 142700 | 4307718550 | 27750 | 27800 | 27800 | 27750 | 86 |
| 247 | 20240325 | 142600 | 4305331150 | 27750 | 27800 | 27800 | 27750 | 127 |
| 248 | 20240325 | 142500 | 4301803950 | 27800 | 27850 | 27850 | 27800 | 98 |
| 249 | 20240325 | 142400 | 4299078200 | 27800 | 27800 | 27800 | 27800 | 204 |
| 250 | 20240325 | 142300 | 4293407000 | 27800 | 27800 | 27800 | 27800 | 132 |
| 251 | 20240325 | 142200 | 4289737400 | 27800 | 27800 | 27800 | 27800 | 206 |
| 252 | 20240325 | 142100 | 4284010600 | 27850 | 27850 | 27850 | 27850 | 148 |
| 253 | 20240325 | 142000 | 4279888800 | 27850 | 27850 | 27850 | 27850 | 21 |
| 254 | 20240325 | 141900 | 4279303950 | 27850 | 27850 | 27850 | 27850 | 100 |
| 255 | 20240325 | 141800 | 4276518950 | 27850 | 27850 | 27850 | 27850 | 5 |
| 256 | 20240325 | 141700 | 4276379700 | 27850 | 27850 | 27900 | 27850 | 134 |
| 257 | 20240325 | 141600 | 4272646300 | 27900 | 27900 | 27900 | 27900 | 103 |
| 258 | 20240325 | 141500 | 4269772600 | 27900 | 27900 | 27900 | 27850 | 302 |
| 259 | 20240325 | 141400 | 4261351800 | 27900 | 27850 | 27900 | 27850 | 17 |
| 260 | 20240325 | 141300 | 4260878000 | 27850 | 27900 | 27900 | 27850 | 161 |
| 261 | 20240325 | 141200 | 4256391150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20240325 | 141100 | 4256391150 | 27900 | 27900 | 27900 | 27900 | 101 |
| 263 | 20240325 | 141000 | 4253573250 | 27900 | 27900 | 27900 | 27900 | 100 |
| 264 | 20240325 | 140900 | 4250783250 | 27950 | 27950 | 27950 | 27900 | 136 |
| 265 | 20240325 | 140800 | 4246982100 | 27950 | 27950 | 27950 | 27900 | 324 |
| 266 | 20240325 | 140700 | 4237931500 | 27950 | 27850 | 27950 | 27850 | 16 |
| 267 | 20240325 | 140600 | 4237484900 | 27900 | 27900 | 27900 | 27900 | 285 |
| 268 | 20240325 | 140500 | 4229533400 | 27900 | 27900 | 27900 | 27850 | 109 |
| 269 | 20240325 | 140400 | 4226492400 | 27900 | 27900 | 27900 | 27850 | 153 |
| 270 | 20240325 | 140300 | 4222228700 | 27850 | 27800 | 27850 | 27800 | 174 |
| 271 | 20240325 | 140200 | 4217383000 | 27900 | 27850 | 27900 | 27850 | 143 |
| 272 | 20240325 | 140100 | 4213399050 | 27850 | 27800 | 27850 | 27800 | 138 |
| 273 | 20240325 | 140000 | 4209560800 | 27850 | 27800 | 27850 | 27800 | 284 |
| 274 | 20240325 | 135900 | 4201655700 | 27850 | 27850 | 27850 | 27800 | 186 |
| 275 | 20240325 | 135800 | 4196480900 | 27800 | 27850 | 27850 | 27800 | 155 |
| 276 | 20240325 | 135700 | 4192169200 | 27850 | 27850 | 27850 | 27800 | 203 |
| 277 | 20240325 | 135600 | 4186520650 | 27800 | 27800 | 27850 | 27800 | 210 |
| 278 | 20240325 | 135500 | 4180677550 | 27800 | 27850 | 27850 | 27800 | 132 |
| 279 | 20240325 | 135400 | 4177006350 | 27800 | 27850 | 27850 | 27750 | 270 |
| 280 | 20240325 | 135300 | 4169498950 | 27800 | 27850 | 27850 | 27800 | 258 |
| 281 | 20240325 | 135200 | 4162321050 | 27750 | 27800 | 27800 | 27750 | 267 |
| 282 | 20240325 | 135100 | 4154898500 | 27850 | 27850 | 27900 | 27850 | 121 |
| 283 | 20240325 | 135000 | 4151528150 | 27850 | 27850 | 27850 | 27800 | 278 |
| 284 | 20240325 | 134900 | 4143790900 | 27900 | 27850 | 27900 | 27850 | 259 |
| 285 | 20240325 | 134800 | 4136576300 | 27900 | 27850 | 27900 | 27800 | 466 |
| 286 | 20240325 | 134700 | 4123585900 | 27900 | 27900 | 27900 | 27900 | 99 |
| 287 | 20240325 | 134600 | 4120823800 | 27850 | 27850 | 27900 | 27850 | 246 |
| 288 | 20240325 | 134500 | 4113970450 | 27850 | 27850 | 27850 | 27850 | 273 |
| 289 | 20240325 | 134400 | 4106367400 | 27850 | 27900 | 27900 | 27800 | 362 |
| 290 | 20240325 | 134300 | 4096286600 | 27850 | 27850 | 27900 | 27800 | 304 |
| 291 | 20240325 | 134200 | 4087818950 | 27850 | 27750 | 27850 | 27750 | 881 |
| 292 | 20240325 | 134100 | 4063324700 | 27750 | 27750 | 27800 | 27750 | 346 |
| 293 | 20240325 | 134000 | 4053720900 | 27800 | 27750 | 27800 | 27750 | 225 |
| 294 | 20240325 | 133900 | 4047470700 | 27750 | 27800 | 27800 | 27750 | 167 |
| 295 | 20240325 | 133800 | 4042835950 | 27750 | 27750 | 27750 | 27750 | 197 |
| 296 | 20240325 | 133700 | 4037369200 | 27750 | 27750 | 27750 | 27700 | 222 |
| 297 | 20240325 | 133600 | 4031213700 | 27750 | 27750 | 27750 | 27750 | 175 |
| 298 | 20240325 | 133500 | 4026357450 | 27750 | 27750 | 27750 | 27750 | 303 |
| 299 | 20240325 | 133400 | 4017949200 | 27750 | 27750 | 27750 | 27750 | 360 |
| 300 | 20240325 | 133300 | 4007959200 | 27750 | 27750 | 27800 | 27750 | 409 |
| 301 | 20240325 | 133200 | 3996601950 | 27750 | 27750 | 27750 | 27750 | 261 |
| 302 | 20240325 | 133100 | 3989359200 | 27750 | 27750 | 27750 | 27750 | 142 |
| 303 | 20240325 | 133000 | 3985418700 | 27750 | 27750 | 27750 | 27750 | 191 |
| 304 | 20240325 | 132900 | 3980118450 | 27750 | 27750 | 27750 | 27750 | 306 |
| 305 | 20240325 | 132800 | 3971626950 | 27750 | 27750 | 27750 | 27700 | 180 |
| 306 | 20240325 | 132700 | 3966636950 | 27750 | 27750 | 27750 | 27750 | 1 |
| 307 | 20240325 | 132600 | 3966609200 | 27750 | 27750 | 27750 | 27700 | 217 |
| 308 | 20240325 | 132500 | 3960593100 | 27750 | 27750 | 27750 | 27750 | 2178 |
| 309 | 20240325 | 132400 | 3900153600 | 27750 | 27750 | 27750 | 27750 | 428 |
| 310 | 20240325 | 132300 | 3888276600 | 27750 | 27750 | 27800 | 27700 | 2317 |
| 311 | 20240325 | 132200 | 3824077350 | 27750 | 27750 | 27750 | 27750 | 773 |
| 312 | 20240325 | 132100 | 3802626600 | 27750 | 27750 | 27750 | 27750 | 291 |
| 313 | 20240325 | 132000 | 3794551350 | 27750 | 27800 | 27800 | 27750 | 2135 |
| 314 | 20240325 | 131900 | 3735302800 | 27800 | 27750 | 27800 | 27750 | 50 |
| 315 | 20240325 | 131800 | 3733912850 | 27800 | 27800 | 27800 | 27800 | 993 |
| 316 | 20240325 | 131700 | 3706307450 | 27800 | 27800 | 27800 | 27800 | 183 |
| 317 | 20240325 | 131600 | 3701220050 | 27800 | 27800 | 27800 | 27800 | 120 |
| 318 | 20240325 | 131500 | 3697884050 | 27800 | 27800 | 27800 | 27800 | 275 |
| 319 | 20240325 | 131400 | 3690239050 | 27800 | 27750 | 27800 | 27750 | 626 |
| 320 | 20240325 | 131300 | 3672841250 | 27750 | 27750 | 27750 | 27750 | 78 |
| 321 | 20240325 | 131200 | 3670676750 | 27800 | 27800 | 27800 | 27750 | 307 |
| 322 | 20240325 | 131100 | 3662142250 | 27800 | 27800 | 27800 | 27800 | 220 |
| 323 | 20240325 | 131000 | 3656026250 | 27800 | 27750 | 27800 | 27750 | 159 |
| 324 | 20240325 | 130900 | 3651611100 | 27800 | 27800 | 27800 | 27800 | 180 |
| 325 | 20240325 | 130800 | 3646607100 | 27800 | 27800 | 27800 | 27800 | 195 |
| 326 | 20240325 | 130700 | 3641186100 | 27800 | 27800 | 27800 | 27800 | 104 |
| 327 | 20240325 | 130600 | 3638294900 | 27800 | 27800 | 27800 | 27800 | 208 |
| 328 | 20240325 | 130500 | 3632512500 | 27800 | 27750 | 27800 | 27750 | 250 |
| 329 | 20240325 | 130400 | 3625567500 | 27750 | 27800 | 27800 | 27750 | 180 |
| 330 | 20240325 | 130300 | 3620564250 | 27800 | 27800 | 27800 | 27800 | 100 |
| 331 | 20240325 | 130200 | 3617784250 | 27800 | 27750 | 27800 | 27750 | 165 |
| 332 | 20240325 | 130100 | 3613197300 | 27800 | 27750 | 27800 | 27750 | 290 |
| 333 | 20240325 | 130000 | 3605135800 | 27750 | 27800 | 27850 | 27750 | 403 |
| 334 | 20240325 | 125900 | 3593922900 | 27850 | 27850 | 27900 | 27850 | 18 |
| 335 | 20240325 | 125800 | 3593421050 | 27800 | 27850 | 27850 | 27800 | 166 |
| 336 | 20240325 | 125700 | 3588803250 | 27850 | 27800 | 27850 | 27800 | 751 |
| 337 | 20240325 | 125600 | 3567898750 | 27800 | 27800 | 27800 | 27800 | 165 |
| 338 | 20240325 | 125500 | 3563311750 | 27800 | 27850 | 27850 | 27750 | 158 |
| 339 | 20240325 | 125400 | 3558919400 | 27800 | 27750 | 27800 | 27750 | 460 |
| 340 | 20240325 | 125300 | 3546136400 | 27750 | 27750 | 27750 | 27750 | 116 |
| 341 | 20240325 | 125200 | 3542917400 | 27750 | 27800 | 27800 | 27750 | 164 |
| 342 | 20240325 | 125100 | 3538363200 | 27750 | 27750 | 27800 | 27750 | 155 |
| 343 | 20240325 | 125000 | 3534054650 | 27750 | 27750 | 27750 | 27750 | 180 |
| 344 | 20240325 | 124900 | 3529059650 | 27800 | 27750 | 27800 | 27750 | 600 |
| 345 | 20240325 | 124800 | 3512382950 | 27750 | 27750 | 27800 | 27750 | 214 |
| 346 | 20240325 | 124700 | 3506443800 | 27750 | 27800 | 27800 | 27750 | 16 |
| 347 | 20240325 | 124600 | 3505999050 | 27750 | 27750 | 27750 | 27750 | 724 |
| 348 | 20240325 | 124500 | 3485908050 | 27750 | 27750 | 27750 | 27750 | 204 |
| 349 | 20240325 | 124400 | 3480247050 | 27800 | 27750 | 27800 | 27750 | 108 |
| 350 | 20240325 | 124300 | 3477249000 | 27750 | 27800 | 27800 | 27750 | 106 |
| 351 | 20240325 | 124200 | 3474307250 | 27800 | 27800 | 27800 | 27800 | 157 |
| 352 | 20240325 | 124100 | 3469942650 | 27800 | 27800 | 27800 | 27750 | 362 |
| 353 | 20240325 | 124000 | 3459879100 | 27800 | 27800 | 27800 | 27800 | 103 |
| 354 | 20240325 | 123900 | 3457015700 | 27800 | 27800 | 27800 | 27800 | 106 |
| 355 | 20240325 | 123800 | 3454068900 | 27800 | 27800 | 27800 | 27800 | 82 |
| 356 | 20240325 | 123700 | 3451789300 | 27800 | 27800 | 27800 | 27800 | 270 |
| 357 | 20240325 | 123600 | 3444283300 | 27750 | 27800 | 27800 | 27750 | 270 |
| 358 | 20240325 | 123500 | 3436777350 | 27800 | 27800 | 27800 | 27800 | 4 |
| 359 | 20240325 | 123400 | 3436666150 | 27800 | 27800 | 27850 | 27800 | 290 |
| 360 | 20240325 | 123300 | 3428603900 | 27800 | 27750 | 27800 | 27750 | 586 |
| 361 | 20240325 | 123200 | 3412320750 | 27750 | 27800 | 27800 | 27750 | 398 |
| 362 | 20240325 | 123100 | 3401261650 | 27800 | 27750 | 27800 | 27750 | 163 |
| 363 | 20240325 | 123000 | 3396734400 | 27750 | 27750 | 27800 | 27750 | 106 |
| 364 | 20240325 | 122900 | 3393792800 | 27750 | 27750 | 27750 | 27750 | 80 |
| 365 | 20240325 | 122800 | 3391572800 | 27750 | 27850 | 27850 | 27750 | 160 |
| 366 | 20240325 | 122700 | 3387124800 | 27850 | 27750 | 27850 | 27750 | 1118 |
| 367 | 20240325 | 122600 | 3356045000 | 27750 | 27750 | 27750 | 27750 | 2 |
| 368 | 20240325 | 122500 | 3355989500 | 27800 | 27750 | 27800 | 27750 | 421 |
| 369 | 20240325 | 122400 | 3344296750 | 27750 | 27750 | 27750 | 27750 | 177 |
| 370 | 20240325 | 122300 | 3339385000 | 27750 | 27750 | 27750 | 27750 | 252 |
| 371 | 20240325 | 122200 | 3332392000 | 27750 | 27750 | 27750 | 27750 | 1 |
| 372 | 20240325 | 122100 | 3332364250 | 27750 | 27800 | 27800 | 27750 | 187 |
| 373 | 20240325 | 122000 | 3327174850 | 27800 | 27750 | 27800 | 27750 | 289 |
| 374 | 20240325 | 121900 | 3319154600 | 27800 | 27800 | 27800 | 27750 | 374 |
| 375 | 20240325 | 121800 | 3308768500 | 27800 | 27750 | 27800 | 27750 | 416 |
| 376 | 20240325 | 121700 | 3297203750 | 27750 | 27750 | 27750 | 27750 | 207 |
| 377 | 20240325 | 121600 | 3291459500 | 27750 | 27750 | 27750 | 27750 | 226 |
| 378 | 20240325 | 121500 | 3285188000 | 27750 | 27750 | 27800 | 27750 | 103 |
| 379 | 20240325 | 121400 | 3282329700 | 27800 | 27800 | 27800 | 27800 | 78 |
| 380 | 20240325 | 121300 | 3280161300 | 27850 | 27800 | 27850 | 27800 | 584 |
| 381 | 20240325 | 121200 | 3263916250 | 27750 | 27750 | 27750 | 27750 | 206 |
| 382 | 20240325 | 121100 | 3258199750 | 27750 | 27750 | 27800 | 27750 | 152 |
| 383 | 20240325 | 121000 | 3253981700 | 27750 | 27750 | 27750 | 27750 | 141 |
| 384 | 20240325 | 120900 | 3250068950 | 27750 | 27750 | 27750 | 27750 | 754 |
| 385 | 20240325 | 120800 | 3229145450 | 27800 | 27750 | 27800 | 27750 | 547 |
| 386 | 20240325 | 120700 | 3213949250 | 27800 | 27750 | 27800 | 27750 | 298 |
| 387 | 20240325 | 120600 | 3205677250 | 27750 | 27750 | 27800 | 27700 | 519 |
| 388 | 20240325 | 120500 | 3191267550 | 27750 | 27750 | 27750 | 27750 | 261 |
| 389 | 20240325 | 120400 | 3184024800 | 27750 | 27750 | 27750 | 27750 | 86 |
| 390 | 20240325 | 120300 | 3181638300 | 27750 | 27750 | 27750 | 27750 | 757 |
| 391 | 20240325 | 120200 | 3160631550 | 27750 | 27750 | 27750 | 27750 | 5 |
| 392 | 20240325 | 120100 | 3160492800 | 27750 | 27750 | 27800 | 27750 | 225 |
| 393 | 20240325 | 120000 | 3154248150 | 27750 | 27750 | 27750 | 27750 | 104 |
| 394 | 20240325 | 115900 | 3151362150 | 27750 | 27800 | 27800 | 27750 | 149 |
| 395 | 20240325 | 115800 | 3147224950 | 27800 | 27750 | 27800 | 27750 | 483 |
| 396 | 20240325 | 115700 | 3133805400 | 27750 | 27800 | 27800 | 27750 | 169 |
| 397 | 20240325 | 115600 | 3129113100 | 27750 | 27750 | 27800 | 27750 | 190 |
| 398 | 20240325 | 115500 | 3123840450 | 27750 | 27750 | 27800 | 27750 | 151 |
| 399 | 20240325 | 115400 | 3119649700 | 27750 | 27800 | 27800 | 27750 | 645 |
| 400 | 20240325 | 115300 | 3101726600 | 27800 | 27750 | 27800 | 27750 | 250 |
| 401 | 20240325 | 115200 | 3094788900 | 27750 | 27800 | 27800 | 27750 | 206 |
| 402 | 20240325 | 115100 | 3089072150 | 27750 | 27800 | 27800 | 27750 | 1255 |
| 403 | 20240325 | 115000 | 3054240300 | 27750 | 27800 | 27850 | 27750 | 1261 |
| 404 | 20240325 | 114900 | 3019205550 | 27800 | 27800 | 27850 | 27800 | 340 |
| 405 | 20240325 | 114800 | 3009751950 | 27800 | 27800 | 27850 | 27800 | 2298 |
| 406 | 20240325 | 114700 | 2945865300 | 27800 | 27800 | 27850 | 27800 | 383 |
| 407 | 20240325 | 114600 | 2935215900 | 27800 | 27850 | 27850 | 27800 | 703 |
| 408 | 20240325 | 114500 | 2915644800 | 27850 | 27850 | 27850 | 27850 | 315 |
| 409 | 20240325 | 114400 | 2906872050 | 27850 | 27850 | 27850 | 27850 | 210 |
| 410 | 20240325 | 114300 | 2901023550 | 27850 | 27850 | 27900 | 27850 | 230 |
| 411 | 20240325 | 114200 | 2894618000 | 27850 | 27850 | 27900 | 27850 | 434 |
| 412 | 20240325 | 114100 | 2882531050 | 27850 | 27850 | 27900 | 27850 | 401 |
| 413 | 20240325 | 114000 | 2871350700 | 27850 | 27850 | 27850 | 27850 | 223 |
| 414 | 20240325 | 113900 | 2865140150 | 27900 | 27850 | 27900 | 27850 | 1414 |
| 415 | 20240325 | 113800 | 2825757400 | 27900 | 27900 | 27900 | 27850 | 1325 |
| 416 | 20240325 | 113700 | 2788792500 | 27900 | 27900 | 27900 | 27900 | 672 |
| 417 | 20240325 | 113600 | 2770043700 | 27900 | 27950 | 27950 | 27900 | 160 |
| 418 | 20240325 | 113500 | 2765574600 | 27950 | 28000 | 28000 | 27950 | 189 |
| 419 | 20240325 | 113400 | 2760291500 | 27950 | 27950 | 28000 | 27950 | 186 |
| 420 | 20240325 | 113300 | 2755092750 | 27950 | 28000 | 28000 | 27950 | 115 |
| 421 | 20240325 | 113200 | 2751878350 | 27900 | 27950 | 27950 | 27900 | 504 |
| 422 | 20240325 | 113100 | 2737795000 | 27950 | 27950 | 27950 | 27950 | 95 |
| 423 | 20240325 | 113000 | 2735139750 | 27950 | 27950 | 27950 | 27950 | 219 |
| 424 | 20240325 | 112900 | 2729018700 | 27950 | 27950 | 27950 | 27950 | 242 |
| 425 | 20240325 | 112800 | 2722254800 | 27950 | 27950 | 27950 | 27950 | 154 |
| 426 | 20240325 | 112700 | 2717950500 | 27950 | 27950 | 28000 | 27950 | 316 |
| 427 | 20240325 | 112600 | 2709118250 | 27950 | 27950 | 27950 | 27950 | 55 |
| 428 | 20240325 | 112500 | 2707581000 | 27950 | 28000 | 28000 | 27950 | 356 |
| 429 | 20240325 | 112400 | 2697630650 | 28000 | 27950 | 28000 | 27950 | 87 |
| 430 | 20240325 | 112300 | 2695198950 | 27950 | 27950 | 27950 | 27950 | 198 |
| 431 | 20240325 | 112200 | 2689664850 | 28000 | 28000 | 28000 | 28000 | 93 |
| 432 | 20240325 | 112100 | 2687060850 | 27950 | 27950 | 27950 | 27950 | 209 |
| 433 | 20240325 | 112000 | 2681219300 | 27950 | 27950 | 27950 | 27950 | 314 |
| 434 | 20240325 | 111900 | 2672443000 | 27950 | 27950 | 27950 | 27950 | 93 |
| 435 | 20240325 | 111800 | 2669843650 | 27950 | 27950 | 27950 | 27950 | 150 |
| 436 | 20240325 | 111700 | 2665651150 | 27950 | 27950 | 27950 | 27950 | 120 |
| 437 | 20240325 | 111600 | 2662297150 | 27950 | 27950 | 27950 | 27900 | 178 |
| 438 | 20240325 | 111500 | 2657325950 | 28000 | 27950 | 28000 | 27950 | 138 |
| 439 | 20240325 | 111400 | 2653468100 | 27950 | 27950 | 27950 | 27950 | 106 |
| 440 | 20240325 | 111300 | 2650505400 | 27950 | 28000 | 28000 | 27950 | 103 |
| 441 | 20240325 | 111200 | 2647626500 | 28000 | 28000 | 28000 | 28000 | 128 |
| 442 | 20240325 | 111100 | 2644042500 | 28000 | 28000 | 28000 | 28000 | 190 |
| 443 | 20240325 | 111000 | 2638722500 | 28050 | 28000 | 28050 | 28000 | 99 |
| 444 | 20240325 | 110900 | 2635950400 | 28000 | 27950 | 28050 | 27950 | 392 |
| 445 | 20240325 | 110800 | 2624979350 | 28000 | 27950 | 28000 | 27950 | 437 |
| 446 | 20240325 | 110700 | 2612764400 | 27900 | 27900 | 27900 | 27850 | 872 |
| 447 | 20240325 | 110600 | 2588441600 | 27900 | 27850 | 27900 | 27850 | 579 |
| 448 | 20240325 | 110500 | 2572305700 | 27900 | 27900 | 27900 | 27850 | 173 |
| 449 | 20240325 | 110400 | 2567486350 | 27850 | 27850 | 27850 | 27850 | 377 |
| 450 | 20240325 | 110300 | 2556986900 | 27850 | 27850 | 27900 | 27850 | 556 |
| 451 | 20240325 | 110200 | 2541491800 | 27850 | 27850 | 27850 | 27850 | 262 |
| 452 | 20240325 | 110100 | 2534195100 | 27900 | 27900 | 27900 | 27850 | 371 |
| 453 | 20240325 | 110000 | 2523853850 | 27850 | 27900 | 27900 | 27850 | 739 |
| 454 | 20240325 | 105900 | 2503272150 | 27850 | 27850 | 27900 | 27850 | 549 |
| 455 | 20240325 | 105800 | 2487982450 | 27900 | 27900 | 27900 | 27900 | 301 |
| 456 | 20240325 | 105700 | 2479584550 | 27850 | 27900 | 27900 | 27850 | 281 |
| 457 | 20240325 | 105600 | 2471747650 | 27850 | 27900 | 27900 | 27850 | 359 |
| 458 | 20240325 | 105500 | 2461746450 | 27950 | 27900 | 27950 | 27900 | 3241 |
| 459 | 20240325 | 105400 | 2371322500 | 27900 | 27900 | 27950 | 27900 | 547 |
| 460 | 20240325 | 105300 | 2356055400 | 27950 | 27950 | 27950 | 27950 | 693 |
| 461 | 20240325 | 105200 | 2336686050 | 27950 | 27950 | 27950 | 27950 | 321 |
| 462 | 20240325 | 105100 | 2327714100 | 27950 | 27950 | 27950 | 27950 | 242 |
| 463 | 20240325 | 105000 | 2320950200 | 28000 | 27950 | 28000 | 27950 | 215 |
| 464 | 20240325 | 104900 | 2314938850 | 28000 | 28000 | 28000 | 27950 | 182 |
| 465 | 20240325 | 104800 | 2309851650 | 28000 | 27950 | 28000 | 27950 | 114 |
| 466 | 20240325 | 104700 | 2306664650 | 27950 | 27950 | 27950 | 27950 | 329 |
| 467 | 20240325 | 104600 | 2297469100 | 28000 | 27950 | 28000 | 27950 | 288 |
| 468 | 20240325 | 104500 | 2289409500 | 27950 | 28000 | 28000 | 27950 | 112 |
| 469 | 20240325 | 104400 | 2286278550 | 28000 | 28000 | 28000 | 28000 | 286 |
| 470 | 20240325 | 104300 | 2278270550 | 28000 | 28000 | 28000 | 28000 | 208 |
| 471 | 20240325 | 104200 | 2272446550 | 28000 | 28000 | 28000 | 28000 | 203 |
| 472 | 20240325 | 104100 | 2266762550 | 28000 | 28000 | 28000 | 28000 | 45 |
| 473 | 20240325 | 104000 | 2265502550 | 28000 | 28000 | 28000 | 28000 | 219 |
| 474 | 20240325 | 103900 | 2259370550 | 28000 | 28050 | 28050 | 28000 | 185 |
| 475 | 20240325 | 103800 | 2254187550 | 28000 | 28000 | 28050 | 28000 | 260 |
| 476 | 20240325 | 103700 | 2246907300 | 28050 | 28000 | 28050 | 28000 | 20 |
| 477 | 20240325 | 103600 | 2246347100 | 28000 | 28050 | 28050 | 28000 | 254 |
| 478 | 20240325 | 103500 | 2239232600 | 28000 | 28050 | 28050 | 28000 | 265 |
| 479 | 20240325 | 103400 | 2231809600 | 28000 | 28000 | 28000 | 27950 | 284 |
| 480 | 20240325 | 103300 | 2223863150 | 28000 | 27900 | 28000 | 27900 | 665 |
| 481 | 20240325 | 103200 | 2205277300 | 27900 | 28000 | 28000 | 27900 | 1764 |
| 482 | 20240325 | 103100 | 2155963150 | 28000 | 28000 | 28000 | 28000 | 196 |
| 483 | 20240325 | 103000 | 2150475150 | 28000 | 28000 | 28000 | 28000 | 115 |
| 484 | 20240325 | 102900 | 2147255150 | 28050 | 28050 | 28050 | 28000 | 140 |
| 485 | 20240325 | 102800 | 2143333150 | 28050 | 28000 | 28050 | 28000 | 252 |
| 486 | 20240325 | 102700 | 2136272000 | 28050 | 28000 | 28050 | 28000 | 241 |
| 487 | 20240325 | 102600 | 2129521850 | 28050 | 28000 | 28050 | 28000 | 142 |
| 488 | 20240325 | 102500 | 2125543900 | 28000 | 28050 | 28050 | 28000 | 256 |
| 489 | 20240325 | 102400 | 2118368600 | 28000 | 28000 | 28050 | 28000 | 450 |
| 490 | 20240325 | 102300 | 2105760650 | 28050 | 28050 | 28050 | 28000 | 250 |
| 491 | 20240325 | 102200 | 2098753550 | 28000 | 28000 | 28050 | 28000 | 687 |
| 492 | 20240325 | 102100 | 2079506250 | 28050 | 28050 | 28050 | 28050 | 56 |
| 493 | 20240325 | 102000 | 2077935450 | 28050 | 28050 | 28050 | 28000 | 307 |
| 494 | 20240325 | 101900 | 2069333350 | 28050 | 28050 | 28050 | 28000 | 114 |
| 495 | 20240325 | 101800 | 2066139750 | 28050 | 28100 | 28100 | 28000 | 563 |
| 496 | 20240325 | 101700 | 2050368750 | 28050 | 28050 | 28050 | 28050 | 165 |
| 497 | 20240325 | 101600 | 2045740500 | 28050 | 28100 | 28100 | 28050 | 96 |
| 498 | 20240325 | 101500 | 2043045450 | 28100 | 28150 | 28250 | 28100 | 692 |
| 499 | 20240325 | 101400 | 2023536300 | 28150 | 28150 | 28250 | 28150 | 487 |
| 500 | 20240325 | 101300 | 2009823100 | 28150 | 28050 | 28150 | 28050 | 763 |
| 501 | 20240325 | 101200 | 1988386500 | 28050 | 28050 | 28050 | 28000 | 236 |
| 502 | 20240325 | 101100 | 1981767250 | 28050 | 28050 | 28050 | 28000 | 817 |
| 503 | 20240325 | 101000 | 1958860200 | 28050 | 28000 | 28050 | 27950 | 1571 |
| 504 | 20240325 | 100900 | 1914880550 | 28000 | 28000 | 28000 | 27950 | 169 |
| 505 | 20240325 | 100800 | 1910154350 | 27950 | 27900 | 28000 | 27900 | 950 |
| 506 | 20240325 | 100700 | 1883603850 | 27950 | 27950 | 27950 | 27900 | 328 |
| 507 | 20240325 | 100600 | 1874449950 | 27950 | 27950 | 27950 | 27950 | 195 |
| 508 | 20240325 | 100500 | 1868999700 | 27900 | 27900 | 27950 | 27900 | 433 |
| 509 | 20240325 | 100400 | 1856918000 | 27950 | 27950 | 27950 | 27950 | 683 |
| 510 | 20240325 | 100300 | 1837828150 | 28000 | 27950 | 28000 | 27950 | 640 |
| 511 | 20240325 | 100200 | 1819918300 | 27950 | 28000 | 28000 | 27950 | 243 |
| 512 | 20240325 | 100100 | 1813126400 | 28000 | 28000 | 28000 | 27950 | 188 |
| 513 | 20240325 | 100000 | 1807866500 | 27950 | 27950 | 28000 | 27950 | 193 |
| 514 | 20240325 | 095900 | 1802472000 | 28000 | 28000 | 28000 | 27950 | 97 |
| 515 | 20240325 | 095800 | 1799760500 | 28000 | 27950 | 28000 | 27900 | 641 |
| 516 | 20240325 | 095700 | 1781843650 | 27950 | 28000 | 28050 | 27950 | 2213 |
| 517 | 20240325 | 095600 | 1719909550 | 27950 | 27950 | 28000 | 27950 | 424 |
| 518 | 20240325 | 095500 | 1708053700 | 28000 | 28000 | 28000 | 27950 | 644 |
| 519 | 20240325 | 095400 | 1690053600 | 27950 | 28000 | 28050 | 27950 | 129 |
| 520 | 20240325 | 095300 | 1686446650 | 28000 | 27950 | 28000 | 27950 | 202 |
| 521 | 20240325 | 095200 | 1680795650 | 27950 | 27950 | 27950 | 27950 | 1405 |
| 522 | 20240325 | 095100 | 1641525900 | 28000 | 28000 | 28050 | 28000 | 1902 |
| 523 | 20240325 | 095000 | 1588269350 | 28000 | 28000 | 28050 | 28000 | 174 |
| 524 | 20240325 | 094900 | 1583397100 | 28050 | 28050 | 28100 | 28000 | 448 |
| 525 | 20240325 | 094800 | 1570823450 | 28000 | 28050 | 28050 | 28000 | 276 |
| 526 | 20240325 | 094700 | 1563086450 | 28050 | 28100 | 28100 | 28050 | 308 |
| 527 | 20240325 | 094600 | 1554446900 | 28100 | 28050 | 28100 | 28000 | 383 |
| 528 | 20240325 | 094500 | 1543709100 | 28000 | 28050 | 28050 | 28000 | 585 |
| 529 | 20240325 | 094400 | 1527324950 | 28000 | 28050 | 28100 | 28000 | 1950 |
| 530 | 20240325 | 094300 | 1472634900 | 28050 | 28100 | 28100 | 28050 | 207 |
| 531 | 20240325 | 094200 | 1466828400 | 28050 | 28050 | 28050 | 28000 | 742 |
| 532 | 20240325 | 094100 | 1446030800 | 28000 | 28050 | 28050 | 28000 | 1550 |
| 533 | 20240325 | 094000 | 1402560300 | 28050 | 28050 | 28050 | 28050 | 259 |
| 534 | 20240325 | 093900 | 1395295350 | 28050 | 28050 | 28100 | 28050 | 125 |
| 535 | 20240325 | 093800 | 1391789050 | 28050 | 28050 | 28050 | 28050 | 278 |
| 536 | 20240325 | 093700 | 1383991150 | 28050 | 28100 | 28100 | 28050 | 91 |
| 537 | 20240325 | 093600 | 1381434100 | 28100 | 28200 | 28200 | 28100 | 395 |
| 538 | 20240325 | 093500 | 1370333700 | 28250 | 28150 | 28250 | 28100 | 535 |
| 539 | 20240325 | 093400 | 1355273500 | 28150 | 28100 | 28150 | 28100 | 764 |
| 540 | 20240325 | 093300 | 1333780100 | 28100 | 28100 | 28100 | 28050 | 612 |
| 541 | 20240325 | 093200 | 1316587950 | 28100 | 27950 | 28100 | 27950 | 2259 |
| 542 | 20240325 | 093100 | 1253232000 | 27950 | 27950 | 27950 | 27900 | 682 |
| 543 | 20240325 | 093000 | 1234172750 | 27950 | 27950 | 28000 | 27950 | 71 |
| 544 | 20240325 | 092900 | 1232187700 | 27950 | 27950 | 28000 | 27950 | 997 |
| 545 | 20240325 | 092800 | 1204309000 | 27950 | 27950 | 28000 | 27950 | 721 |
| 546 | 20240325 | 092700 | 1184153750 | 27950 | 28000 | 28000 | 27950 | 863 |
| 547 | 20240325 | 092600 | 1160029150 | 27950 | 27950 | 28000 | 27950 | 988 |
| 548 | 20240325 | 092500 | 1132377400 | 28000 | 28000 | 28050 | 27950 | 1557 |
| 549 | 20240325 | 092400 | 1088838550 | 27950 | 28100 | 28100 | 27900 | 5209 |
| 550 | 20240325 | 092300 | 942991000 | 28100 | 28100 | 28100 | 28050 | 591 |
| 551 | 20240325 | 092200 | 926388900 | 28100 | 28100 | 28100 | 28050 | 392 |
| 552 | 20240325 | 092100 | 915386000 | 28100 | 28100 | 28100 | 28050 | 2189 |
| 553 | 20240325 | 092000 | 853974400 | 28100 | 28100 | 28150 | 28100 | 1177 |
| 554 | 20240325 | 091900 | 820900600 | 28150 | 28150 | 28200 | 28050 | 1932 |
| 555 | 20240325 | 091800 | 766547350 | 28150 | 28150 | 28200 | 28100 | 4315 |
| 556 | 20240325 | 091700 | 645117950 | 28150 | 28350 | 28350 | 28100 | 7749 |
| 557 | 20240325 | 091600 | 426799000 | 28300 | 28400 | 28400 | 28300 | 1801 |
| 558 | 20240325 | 091500 | 375753700 | 28450 | 28450 | 28450 | 28400 | 200 |
| 559 | 20240325 | 091400 | 370073150 | 28450 | 28400 | 28450 | 28400 | 679 |
| 560 | 20240325 | 091300 | 350759500 | 28450 | 28400 | 28450 | 28400 | 313 |
| 561 | 20240325 | 091200 | 341863300 | 28450 | 28450 | 28450 | 28450 | 1465 |
| 562 | 20240325 | 091100 | 300184050 | 28450 | 28500 | 28500 | 28450 | 872 |
| 563 | 20240325 | 091000 | 275337650 | 28600 | 28550 | 28600 | 28500 | 1417 |
| 564 | 20240325 | 090900 | 234940200 | 28550 | 28550 | 28600 | 28550 | 388 |
| 565 | 20240325 | 090800 | 223862750 | 28550 | 28600 | 28600 | 28550 | 226 |
| 566 | 20240325 | 090700 | 217409900 | 28650 | 28600 | 28650 | 28550 | 490 |
| 567 | 20240325 | 090600 | 203398850 | 28650 | 28700 | 28700 | 28600 | 389 |
| 568 | 20240325 | 090500 | 192258000 | 28700 | 28650 | 28700 | 28650 | 1440 |
| 569 | 20240325 | 090400 | 150955450 | 28600 | 28400 | 28600 | 28400 | 890 |
| 570 | 20240325 | 090300 | 125556450 | 28350 | 28400 | 28600 | 28350 | 1609 |
| 571 | 20240325 | 090200 | 79887950 | 28400 | 28450 | 28450 | 28400 | 737 |
| 572 | 20240325 | 090100 | 58946500 | 28450 | 28500 | 28650 | 28350 | 1139 |
| 573 | 20240325 | 090000 | 26571350 | 28650 | 28600 | 28650 | 28550 | 929 |