33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 3 | 20240328 | 191700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20240328 | 191600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20240328 | 191500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20240328 | 191400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20240328 | 191300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20240328 | 191200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20240328 | 191100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20240328 | 191000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20240328 | 190900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20240328 | 190800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20240328 | 190700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20240328 | 190600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20240328 | 190500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20240328 | 190400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20240328 | 190300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20240328 | 190200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20240328 | 190100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20240328 | 190000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20240328 | 185900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20240328 | 185800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20240328 | 185700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20240328 | 185600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20240328 | 185500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20240328 | 185400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20240328 | 185300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20240328 | 185200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20240328 | 185100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20240328 | 185000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20240328 | 184900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20240328 | 184800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 33 | 20240328 | 184700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20240328 | 184600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20240328 | 184500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20240328 | 184400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20240328 | 184300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20240328 | 184200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20240328 | 184100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20240328 | 184000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20240328 | 183900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20240328 | 183800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20240328 | 183700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20240328 | 183600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20240328 | 183500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20240328 | 183400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20240328 | 183300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20240328 | 183200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20240328 | 183100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20240328 | 183000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20240328 | 182900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20240328 | 182800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20240328 | 182700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20240328 | 182600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20240328 | 182500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20240328 | 182400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20240328 | 182300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20240328 | 182200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20240328 | 182100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20240328 | 182000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20240328 | 181900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20240328 | 181800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 63 | 20240328 | 181700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20240328 | 181600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20240328 | 181500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20240328 | 181400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20240328 | 181300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20240328 | 181200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20240328 | 181100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20240328 | 181000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20240328 | 180900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20240328 | 180800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20240328 | 180700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20240328 | 180600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20240328 | 180500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20240328 | 180400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20240328 | 180300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20240328 | 180200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20240328 | 180100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20240328 | 180000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20240328 | 175900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20240328 | 175800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20240328 | 175700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20240328 | 175600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20240328 | 175500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20240328 | 175400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20240328 | 175300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20240328 | 175200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20240328 | 175100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20240328 | 175000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20240328 | 174900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20240328 | 174800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 93 | 20240328 | 174700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20240328 | 174600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20240328 | 174500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20240328 | 174400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20240328 | 174300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20240328 | 174200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20240328 | 174100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20240328 | 174000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20240328 | 173900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20240328 | 173800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20240328 | 173700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20240328 | 173600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20240328 | 173500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20240328 | 173400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20240328 | 173300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20240328 | 173200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20240328 | 173100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20240328 | 173000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20240328 | 172900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20240328 | 172800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20240328 | 172700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20240328 | 172600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20240328 | 172500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20240328 | 172400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20240328 | 172300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20240328 | 172200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20240328 | 172100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20240328 | 172000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20240328 | 171900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20240328 | 171800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 123 | 20240328 | 171700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20240328 | 171600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20240328 | 171500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20240328 | 171400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20240328 | 171300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20240328 | 171200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20240328 | 171100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20240328 | 171000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20240328 | 170900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20240328 | 170800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20240328 | 170700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20240328 | 170600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20240328 | 170500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20240328 | 170400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20240328 | 170300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20240328 | 170200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20240328 | 170100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20240328 | 170000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20240328 | 165900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20240328 | 165800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20240328 | 165700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20240328 | 165600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20240328 | 165500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20240328 | 165400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20240328 | 165300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20240328 | 165200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20240328 | 165100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20240328 | 165000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20240328 | 164900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20240328 | 164800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 153 | 20240328 | 164700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20240328 | 164600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20240328 | 164500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20240328 | 164400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20240328 | 164300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20240328 | 164200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20240328 | 164100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20240328 | 164000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20240328 | 163900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20240328 | 163800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20240328 | 163700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20240328 | 163600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20240328 | 163500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20240328 | 163400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20240328 | 163300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20240328 | 163200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20240328 | 163100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20240328 | 163000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20240328 | 162900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20240328 | 162800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20240328 | 162700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20240328 | 162600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20240328 | 162500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20240328 | 162400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20240328 | 162300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20240328 | 162200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20240328 | 162100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20240328 | 162000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20240328 | 161900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20240328 | 161800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 183 | 20240328 | 161700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240328 | 161600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240328 | 161500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240328 | 161400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240328 | 161300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240328 | 161200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240328 | 161100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240328 | 161000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240328 | 160900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240328 | 160800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240328 | 160700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20240328 | 160600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20240328 | 160500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20240328 | 160400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20240328 | 160300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20240328 | 160200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20240328 | 160100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20240328 | 160000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20240328 | 155900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20240328 | 155800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20240328 | 155700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20240328 | 155600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20240328 | 155500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20240328 | 155400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20240328 | 155300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20240328 | 155200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20240328 | 155100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20240328 | 155000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20240328 | 154900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20240328 | 154800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 213 | 20240328 | 154700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20240328 | 154600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20240328 | 154500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20240328 | 154400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20240328 | 154300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20240328 | 154200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20240328 | 154100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20240328 | 154000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20240328 | 153900 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20240328 | 153800 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20240328 | 153700 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20240328 | 153600 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20240328 | 153500 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20240328 | 153400 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20240328 | 153300 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20240328 | 153200 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20240328 | 153100 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20240328 | 153000 | 5455883700 | 21000 | 21000 | 21000 | 21000 | 4758 |
| 231 | 20240328 | 152900 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20240328 | 152800 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20240328 | 152700 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20240328 | 152600 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20240328 | 152500 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20240328 | 152400 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20240328 | 152300 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20240328 | 152200 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20240328 | 152100 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20240328 | 152000 | 5355965700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20240328 | 151900 | 5355965700 | 21000 | 21000 | 21050 | 21000 | 426 |
| 242 | 20240328 | 151800 | 5347017350 | 21000 | 21050 | 21050 | 21000 | 214 |
| 243 | 20240328 | 151700 | 5342522650 | 21050 | 21050 | 21050 | 21000 | 231 |
| 244 | 20240328 | 151600 | 5337666100 | 21050 | 21000 | 21050 | 21000 | 197 |
| 245 | 20240328 | 151500 | 5333523850 | 21000 | 20950 | 21000 | 20950 | 346 |
| 246 | 20240328 | 151400 | 5326259650 | 20950 | 21000 | 21000 | 20950 | 859 |
| 247 | 20240328 | 151300 | 5308239550 | 21000 | 21000 | 21000 | 21000 | 29 |
| 248 | 20240328 | 151200 | 5307630550 | 21000 | 20950 | 21000 | 20950 | 368 |
| 249 | 20240328 | 151100 | 5299904050 | 20950 | 20950 | 20950 | 20950 | 103 |
| 250 | 20240328 | 151000 | 5297746200 | 20950 | 20900 | 20950 | 20900 | 268 |
| 251 | 20240328 | 150900 | 5292131650 | 20950 | 20950 | 20950 | 20950 | 20 |
| 252 | 20240328 | 150800 | 5291712650 | 20950 | 21000 | 21000 | 20950 | 52 |
| 253 | 20240328 | 150700 | 5290623000 | 20900 | 21000 | 21000 | 20900 | 230 |
| 254 | 20240328 | 150600 | 5285813450 | 21000 | 20900 | 21000 | 20900 | 516 |
| 255 | 20240328 | 150500 | 5275028850 | 20900 | 20950 | 20950 | 20900 | 36 |
| 256 | 20240328 | 150400 | 5274274800 | 20900 | 21000 | 21000 | 20850 | 10243 |
| 257 | 20240328 | 150300 | 5060389100 | 20950 | 20950 | 21000 | 20950 | 749 |
| 258 | 20240328 | 150200 | 5044697150 | 20950 | 20950 | 20950 | 20950 | 589 |
| 259 | 20240328 | 150100 | 5032357600 | 20900 | 20950 | 20950 | 20900 | 130 |
| 260 | 20240328 | 150000 | 5029639600 | 20950 | 20950 | 20950 | 20950 | 82 |
| 261 | 20240328 | 145900 | 5027921700 | 20950 | 20950 | 20950 | 20950 | 85 |
| 262 | 20240328 | 145800 | 5026140950 | 20950 | 20950 | 20950 | 20900 | 1300 |
| 263 | 20240328 | 145700 | 4998924400 | 20950 | 20950 | 21000 | 20950 | 336 |
| 264 | 20240328 | 145600 | 4991879200 | 21000 | 20950 | 21000 | 20950 | 150 |
| 265 | 20240328 | 145500 | 4988734250 | 20950 | 20950 | 20950 | 20950 | 1 |
| 266 | 20240328 | 145400 | 4988713300 | 20950 | 21000 | 21000 | 20950 | 150 |
| 267 | 20240328 | 145300 | 4985568300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20240328 | 145200 | 4985568300 | 21000 | 21000 | 21000 | 21000 | 14 |
| 269 | 20240328 | 145100 | 4985274300 | 21000 | 20950 | 21000 | 20950 | 147 |
| 270 | 20240328 | 145000 | 4982189800 | 20950 | 20950 | 20950 | 20900 | 477 |
| 271 | 20240328 | 144900 | 4972207150 | 20900 | 20950 | 20950 | 20900 | 321 |
| 272 | 20240328 | 144800 | 4965483100 | 20950 | 20950 | 20950 | 20950 | 252 |
| 273 | 20240328 | 144700 | 4960203700 | 20950 | 21000 | 21000 | 20950 | 23 |
| 274 | 20240328 | 144600 | 4959721750 | 21000 | 21000 | 21000 | 20950 | 205 |
| 275 | 20240328 | 144500 | 4955421800 | 21000 | 21000 | 21000 | 21000 | 5 |
| 276 | 20240328 | 144400 | 4955316800 | 20950 | 20950 | 20950 | 20950 | 164 |
| 277 | 20240328 | 144300 | 4951881000 | 20950 | 20950 | 20950 | 20950 | 41 |
| 278 | 20240328 | 144200 | 4951022050 | 20950 | 20950 | 20950 | 20950 | 123 |
| 279 | 20240328 | 144100 | 4948445200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 280 | 20240328 | 144000 | 4948445200 | 20900 | 20900 | 20900 | 20900 | 35 |
| 281 | 20240328 | 143900 | 4947713700 | 20900 | 20900 | 20900 | 20900 | 570 |
| 282 | 20240328 | 143800 | 4935800700 | 20950 | 20950 | 20950 | 20950 | 169 |
| 283 | 20240328 | 143700 | 4932260150 | 20950 | 20950 | 20950 | 20950 | 5 |
| 284 | 20240328 | 143600 | 4932155400 | 20900 | 20950 | 20950 | 20900 | 450 |
| 285 | 20240328 | 143500 | 4922747900 | 20950 | 20950 | 20950 | 20950 | 261 |
| 286 | 20240328 | 143400 | 4917279950 | 20950 | 20950 | 20950 | 20900 | 189 |
| 287 | 20240328 | 143300 | 4913322850 | 21000 | 21000 | 21000 | 20950 | 344 |
| 288 | 20240328 | 143200 | 4906108850 | 21000 | 20950 | 21000 | 20950 | 54 |
| 289 | 20240328 | 143100 | 4904976850 | 21000 | 21000 | 21000 | 21000 | 65 |
| 290 | 20240328 | 143000 | 4903611850 | 21000 | 20950 | 21000 | 20950 | 304 |
| 291 | 20240328 | 142900 | 4897242850 | 21000 | 21000 | 21000 | 21000 | 309 |
| 292 | 20240328 | 142800 | 4890753850 | 21000 | 21000 | 21000 | 21000 | 113 |
| 293 | 20240328 | 142700 | 4888380850 | 21000 | 21000 | 21000 | 21000 | 440 |
| 294 | 20240328 | 142600 | 4879140850 | 21000 | 20950 | 21000 | 20950 | 31 |
| 295 | 20240328 | 142500 | 4878491350 | 20950 | 20950 | 20950 | 20900 | 540 |
| 296 | 20240328 | 142400 | 4867179350 | 20950 | 20900 | 20950 | 20900 | 897 |
| 297 | 20240328 | 142300 | 4848411400 | 20900 | 20900 | 20900 | 20900 | 564 |
| 298 | 20240328 | 142200 | 4836623800 | 20950 | 21000 | 21000 | 20950 | 1031 |
| 299 | 20240328 | 142100 | 4815023750 | 21000 | 20950 | 21000 | 20950 | 70 |
| 300 | 20240328 | 142000 | 4813557150 | 20950 | 20950 | 20950 | 20950 | 1 |
| 301 | 20240328 | 141900 | 4813536200 | 20950 | 20950 | 20950 | 20950 | 100 |
| 302 | 20240328 | 141800 | 4811441200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 303 | 20240328 | 141700 | 4811441200 | 20950 | 20950 | 20950 | 20950 | 48 |
| 304 | 20240328 | 141600 | 4810435600 | 21000 | 21000 | 21000 | 21000 | 105 |
| 305 | 20240328 | 141500 | 4808230600 | 21000 | 21000 | 21000 | 21000 | 52 |
| 306 | 20240328 | 141400 | 4807138600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20240328 | 141300 | 4807138600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 308 | 20240328 | 141200 | 4807138600 | 21000 | 21000 | 21000 | 21000 | 125 |
| 309 | 20240328 | 141100 | 4804513600 | 21000 | 21000 | 21000 | 21000 | 182 |
| 310 | 20240328 | 141000 | 4800691600 | 20950 | 21000 | 21000 | 20950 | 275 |
| 311 | 20240328 | 140900 | 4794929100 | 21000 | 21000 | 21000 | 21000 | 22 |
| 312 | 20240328 | 140800 | 4794467100 | 20950 | 21000 | 21000 | 20950 | 24 |
| 313 | 20240328 | 140700 | 4793964100 | 20950 | 20950 | 20950 | 20950 | 597 |
| 314 | 20240328 | 140600 | 4781456950 | 20950 | 20950 | 20950 | 20950 | 917 |
| 315 | 20240328 | 140500 | 4762245800 | 20950 | 21000 | 21000 | 20950 | 105 |
| 316 | 20240328 | 140400 | 4760040950 | 20950 | 20950 | 20950 | 20950 | 80 |
| 317 | 20240328 | 140300 | 4758364950 | 21000 | 21000 | 21000 | 21000 | 200 |
| 318 | 20240328 | 140200 | 4754164950 | 21000 | 20950 | 21000 | 20950 | 1256 |
| 319 | 20240328 | 140100 | 4727839250 | 21000 | 20950 | 21000 | 20950 | 12 |
| 320 | 20240328 | 140000 | 4727587750 | 20950 | 20950 | 20950 | 20950 | 746 |
| 321 | 20240328 | 135900 | 4711959050 | 20950 | 20950 | 20950 | 20950 | 135 |
| 322 | 20240328 | 135800 | 4709130800 | 20900 | 20950 | 20950 | 20900 | 672 |
| 323 | 20240328 | 135700 | 4695081550 | 20950 | 20950 | 20950 | 20950 | 5 |
| 324 | 20240328 | 135600 | 4694976800 | 20950 | 20950 | 20950 | 20950 | 0 |
| 325 | 20240328 | 135500 | 4694976800 | 20950 | 20900 | 20950 | 20900 | 269 |
| 326 | 20240328 | 135400 | 4689344000 | 20950 | 20950 | 20950 | 20900 | 66 |
| 327 | 20240328 | 135300 | 4687961350 | 20950 | 20950 | 20950 | 20950 | 52 |
| 328 | 20240328 | 135200 | 4686871950 | 20950 | 20950 | 20950 | 20950 | 28 |
| 329 | 20240328 | 135100 | 4686285350 | 20950 | 20900 | 20950 | 20900 | 515 |
| 330 | 20240328 | 135000 | 4675518600 | 20900 | 20950 | 20950 | 20900 | 555 |
| 331 | 20240328 | 134900 | 4663914500 | 20950 | 20950 | 20950 | 20950 | 13 |
| 332 | 20240328 | 134800 | 4663642150 | 20950 | 20950 | 20950 | 20950 | 189 |
| 333 | 20240328 | 134700 | 4659682600 | 20950 | 20950 | 20950 | 20950 | 133 |
| 334 | 20240328 | 134600 | 4656896250 | 20900 | 20950 | 20950 | 20900 | 1690 |
| 335 | 20240328 | 134500 | 4621490800 | 20950 | 20950 | 20950 | 20950 | 15 |
| 336 | 20240328 | 134400 | 4621176550 | 20900 | 20900 | 20900 | 20900 | 199 |
| 337 | 20240328 | 134300 | 4617017450 | 20900 | 20950 | 20950 | 20900 | 634 |
| 338 | 20240328 | 134200 | 4603761850 | 20950 | 20950 | 20950 | 20900 | 10 |
| 339 | 20240328 | 134100 | 4603552500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 340 | 20240328 | 134000 | 4603531550 | 20900 | 20900 | 20950 | 20900 | 117 |
| 341 | 20240328 | 133900 | 4601082000 | 20900 | 20900 | 20900 | 20900 | 600 |
| 342 | 20240328 | 133800 | 4588542000 | 20900 | 20900 | 20900 | 20850 | 249 |
| 343 | 20240328 | 133700 | 4583338650 | 20900 | 20900 | 20900 | 20900 | 365 |
| 344 | 20240328 | 133600 | 4575710150 | 20900 | 20900 | 20900 | 20900 | 107 |
| 345 | 20240328 | 133500 | 4573473850 | 20900 | 20900 | 20900 | 20900 | 79 |
| 346 | 20240328 | 133400 | 4571822750 | 20900 | 20900 | 20900 | 20900 | 775 |
| 347 | 20240328 | 133300 | 4555625250 | 20900 | 20900 | 20900 | 20900 | 13 |
| 348 | 20240328 | 133200 | 4555353550 | 20900 | 20900 | 20900 | 20900 | 982 |
| 349 | 20240328 | 133100 | 4534829750 | 20900 | 20900 | 20900 | 20900 | 420 |
| 350 | 20240328 | 133000 | 4526051750 | 20900 | 20850 | 20900 | 20850 | 562 |
| 351 | 20240328 | 132900 | 4514334000 | 20900 | 20900 | 20900 | 20900 | 3 |
| 352 | 20240328 | 132800 | 4514271300 | 20900 | 20900 | 20900 | 20900 | 126 |
| 353 | 20240328 | 132700 | 4511637900 | 20900 | 20900 | 20900 | 20900 | 190 |
| 354 | 20240328 | 132600 | 4507666900 | 20900 | 20900 | 20900 | 20900 | 47 |
| 355 | 20240328 | 132500 | 4506684600 | 20900 | 20850 | 20900 | 20850 | 401 |
| 356 | 20240328 | 132400 | 4498323700 | 20850 | 20850 | 20850 | 20850 | 379 |
| 357 | 20240328 | 132300 | 4490421550 | 20850 | 20850 | 20850 | 20800 | 549 |
| 358 | 20240328 | 132200 | 4478977400 | 20800 | 20850 | 20850 | 20800 | 255 |
| 359 | 20240328 | 132100 | 4473663000 | 20900 | 20900 | 20900 | 20900 | 20 |
| 360 | 20240328 | 132000 | 4473245000 | 20850 | 20850 | 20850 | 20850 | 196 |
| 361 | 20240328 | 131900 | 4469158400 | 20850 | 20850 | 20900 | 20800 | 423 |
| 362 | 20240328 | 131800 | 4460337800 | 20850 | 20800 | 20850 | 20800 | 47 |
| 363 | 20240328 | 131700 | 4459358350 | 20850 | 20850 | 20850 | 20800 | 1935 |
| 364 | 20240328 | 131600 | 4419031650 | 20850 | 20850 | 20850 | 20850 | 398 |
| 365 | 20240328 | 131500 | 4410733350 | 20850 | 20850 | 20850 | 20850 | 179 |
| 366 | 20240328 | 131400 | 4407001200 | 20850 | 20850 | 20850 | 20800 | 88 |
| 367 | 20240328 | 131300 | 4405167800 | 20850 | 20850 | 20850 | 20800 | 953 |
| 368 | 20240328 | 131200 | 4385300750 | 20850 | 20850 | 20850 | 20850 | 189 |
| 369 | 20240328 | 131100 | 4381360100 | 20850 | 20850 | 20900 | 20850 | 56 |
| 370 | 20240328 | 131000 | 4380191600 | 20900 | 20900 | 20900 | 20900 | 232 |
| 371 | 20240328 | 130900 | 4375342800 | 20900 | 20850 | 20950 | 20800 | 711 |
| 372 | 20240328 | 130800 | 4360527100 | 20850 | 20950 | 20950 | 20850 | 1060 |
| 373 | 20240328 | 130700 | 4338420000 | 20950 | 20950 | 20950 | 20800 | 13479 |
| 374 | 20240328 | 130600 | 4057140900 | 21000 | 21000 | 21000 | 21000 | 20 |
| 375 | 20240328 | 130500 | 4056720900 | 20950 | 21000 | 21000 | 20950 | 1057 |
| 376 | 20240328 | 130400 | 4034574600 | 21000 | 20950 | 21000 | 20900 | 887 |
| 377 | 20240328 | 130300 | 4016003750 | 21000 | 20950 | 21000 | 20950 | 7 |
| 378 | 20240328 | 130200 | 4015857050 | 20950 | 20950 | 20950 | 20950 | 32 |
| 379 | 20240328 | 130100 | 4015186650 | 20950 | 20950 | 20950 | 20900 | 140 |
| 380 | 20240328 | 130000 | 4012255850 | 20950 | 21000 | 21000 | 20950 | 750 |
| 381 | 20240328 | 125900 | 3996543300 | 20950 | 20950 | 20950 | 20950 | 1776 |
| 382 | 20240328 | 125800 | 3959336100 | 20950 | 20900 | 20950 | 20900 | 317 |
| 383 | 20240328 | 125700 | 3952695000 | 20900 | 20900 | 20950 | 20850 | 550 |
| 384 | 20240328 | 125600 | 3941199950 | 20900 | 20900 | 20950 | 20850 | 2148 |
| 385 | 20240328 | 125500 | 3896327750 | 20950 | 20950 | 21000 | 20900 | 258 |
| 386 | 20240328 | 125400 | 3890930250 | 20950 | 21000 | 21000 | 20900 | 421 |
| 387 | 20240328 | 125300 | 3882123300 | 21000 | 20950 | 21000 | 20950 | 670 |
| 388 | 20240328 | 125200 | 3868063300 | 20950 | 20950 | 20950 | 20950 | 1240 |
| 389 | 20240328 | 125100 | 3842085300 | 20950 | 20950 | 20950 | 20900 | 74 |
| 390 | 20240328 | 125000 | 3840537750 | 20950 | 20950 | 20950 | 20950 | 4 |
| 391 | 20240328 | 124900 | 3840453950 | 20950 | 20950 | 20950 | 20950 | 1 |
| 392 | 20240328 | 124800 | 3840433000 | 20900 | 20950 | 20950 | 20850 | 1510 |
| 393 | 20240328 | 124700 | 3808908900 | 20950 | 20950 | 20950 | 20950 | 40 |
| 394 | 20240328 | 124600 | 3808070900 | 20900 | 20900 | 20900 | 20900 | 314 |
| 395 | 20240328 | 124500 | 3801508300 | 20900 | 20900 | 20900 | 20900 | 339 |
| 396 | 20240328 | 124400 | 3794423200 | 20900 | 20950 | 20950 | 20850 | 1021 |
| 397 | 20240328 | 124300 | 3773093650 | 20900 | 20950 | 20950 | 20900 | 275 |
| 398 | 20240328 | 124200 | 3767344250 | 20950 | 20900 | 20950 | 20900 | 105 |
| 399 | 20240328 | 124100 | 3765149650 | 20900 | 20900 | 21000 | 20850 | 478 |
| 400 | 20240328 | 124000 | 3755157950 | 20850 | 20950 | 20950 | 20850 | 2241 |
| 401 | 20240328 | 123900 | 3708328050 | 20900 | 20900 | 20950 | 20900 | 841 |
| 402 | 20240328 | 123800 | 3690717700 | 20950 | 20950 | 21000 | 20950 | 207 |
| 403 | 20240328 | 123700 | 3686381000 | 21000 | 20950 | 21000 | 20950 | 118 |
| 404 | 20240328 | 123600 | 3683908400 | 20900 | 20900 | 20900 | 20850 | 101 |
| 405 | 20240328 | 123500 | 3681800750 | 20900 | 21000 | 21000 | 20900 | 11011 |
| 406 | 20240328 | 123400 | 3451455650 | 21050 | 21000 | 21050 | 21000 | 409 |
| 407 | 20240328 | 123300 | 3442866550 | 21000 | 21050 | 21050 | 21000 | 612 |
| 408 | 20240328 | 123200 | 3430014500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 409 | 20240328 | 123100 | 3430014500 | 21000 | 21000 | 21050 | 21000 | 192 |
| 410 | 20240328 | 123000 | 3425982000 | 20950 | 21050 | 21050 | 20950 | 1283 |
| 411 | 20240328 | 122900 | 3399078100 | 21000 | 21000 | 21050 | 21000 | 295 |
| 412 | 20240328 | 122800 | 3392882850 | 21000 | 21000 | 21050 | 21000 | 1520 |
| 413 | 20240328 | 122700 | 3360958600 | 21000 | 21050 | 21050 | 21000 | 40 |
| 414 | 20240328 | 122600 | 3360118500 | 21000 | 21000 | 21050 | 21000 | 711 |
| 415 | 20240328 | 122500 | 3345182450 | 21000 | 21000 | 21050 | 20950 | 480 |
| 416 | 20240328 | 122400 | 3335116700 | 20950 | 21000 | 21000 | 20950 | 1712 |
| 417 | 20240328 | 122300 | 3299166600 | 21000 | 21000 | 21050 | 21000 | 603 |
| 418 | 20240328 | 122200 | 3286503550 | 21050 | 21050 | 21050 | 21050 | 239 |
| 419 | 20240328 | 122100 | 3281472600 | 21050 | 21050 | 21050 | 21050 | 223 |
| 420 | 20240328 | 122000 | 3276778450 | 21000 | 21000 | 21000 | 21000 | 221 |
| 421 | 20240328 | 121900 | 3272137450 | 21050 | 21050 | 21050 | 21050 | 1 |
| 422 | 20240328 | 121800 | 3272116400 | 21000 | 20950 | 21000 | 20950 | 90 |
| 423 | 20240328 | 121700 | 3270227400 | 21000 | 21000 | 21050 | 21000 | 1557 |
| 424 | 20240328 | 121600 | 3237528700 | 21000 | 21000 | 21050 | 20950 | 467 |
| 425 | 20240328 | 121500 | 3227722900 | 20950 | 21000 | 21000 | 20950 | 1103 |
| 426 | 20240328 | 121400 | 3204609800 | 21000 | 21000 | 21000 | 21000 | 262 |
| 427 | 20240328 | 121300 | 3199107800 | 21000 | 20950 | 21000 | 20950 | 1729 |
| 428 | 20240328 | 121200 | 3162873250 | 21000 | 21000 | 21050 | 21000 | 5520 |
| 429 | 20240328 | 121100 | 3046948250 | 21050 | 21050 | 21050 | 21050 | 1062 |
| 430 | 20240328 | 121000 | 3024593150 | 21100 | 21050 | 21100 | 21050 | 2825 |
| 431 | 20240328 | 120900 | 2965120650 | 21100 | 21100 | 21100 | 21100 | 5992 |
| 432 | 20240328 | 120800 | 2838689450 | 21150 | 21100 | 21150 | 21100 | 405 |
| 433 | 20240328 | 120700 | 2830143450 | 21150 | 21150 | 21200 | 21150 | 1200 |
| 434 | 20240328 | 120600 | 2804760950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 435 | 20240328 | 120500 | 2804760950 | 21150 | 21150 | 21150 | 21150 | 500 |
| 436 | 20240328 | 120400 | 2794185950 | 21150 | 21150 | 21200 | 21150 | 1539 |
| 437 | 20240328 | 120300 | 2761625150 | 21150 | 21200 | 21200 | 21150 | 185 |
| 438 | 20240328 | 120200 | 2757708150 | 21200 | 21150 | 21200 | 21150 | 6 |
| 439 | 20240328 | 120100 | 2757581000 | 21200 | 21200 | 21200 | 21200 | 74 |
| 440 | 20240328 | 120000 | 2756012200 | 21200 | 21200 | 21200 | 21200 | 809 |
| 441 | 20240328 | 115900 | 2738861400 | 21250 | 21250 | 21250 | 21250 | 27 |
| 442 | 20240328 | 115800 | 2738287650 | 21250 | 21250 | 21250 | 21250 | 47 |
| 443 | 20240328 | 115700 | 2737288900 | 21250 | 21250 | 21250 | 21250 | 5 |
| 444 | 20240328 | 115600 | 2737182650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 445 | 20240328 | 115500 | 2737182650 | 21250 | 21200 | 21250 | 21200 | 257 |
| 446 | 20240328 | 115400 | 2731734000 | 21250 | 21200 | 21250 | 21200 | 121 |
| 447 | 20240328 | 115300 | 2729163500 | 21250 | 21200 | 21250 | 21200 | 22 |
| 448 | 20240328 | 115200 | 2728697050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 449 | 20240328 | 115100 | 2728675800 | 21200 | 21200 | 21200 | 21200 | 76 |
| 450 | 20240328 | 115000 | 2727064600 | 21200 | 21200 | 21200 | 21200 | 229 |
| 451 | 20240328 | 114900 | 2722209800 | 21200 | 21200 | 21200 | 21150 | 379 |
| 452 | 20240328 | 114800 | 2714175750 | 21200 | 21200 | 21200 | 21200 | 232 |
| 453 | 20240328 | 114700 | 2709257350 | 21200 | 21150 | 21200 | 21150 | 157 |
| 454 | 20240328 | 114600 | 2705930550 | 21150 | 21150 | 21150 | 21150 | 4 |
| 455 | 20240328 | 114500 | 2705845950 | 21150 | 21150 | 21150 | 21150 | 557 |
| 456 | 20240328 | 114400 | 2694065400 | 21150 | 21150 | 21150 | 21150 | 0 |
| 457 | 20240328 | 114300 | 2694065400 | 21150 | 21200 | 21200 | 21150 | 425 |
| 458 | 20240328 | 114200 | 2685073900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 459 | 20240328 | 114100 | 2685073900 | 21200 | 21200 | 21200 | 21150 | 190 |
| 460 | 20240328 | 114000 | 2681052500 | 21200 | 21150 | 21200 | 21150 | 58 |
| 461 | 20240328 | 113900 | 2679825150 | 21200 | 21200 | 21200 | 21200 | 1327 |
| 462 | 20240328 | 113800 | 2651692750 | 21200 | 21200 | 21200 | 21200 | 13 |
| 463 | 20240328 | 113700 | 2651417150 | 21200 | 21200 | 21200 | 21200 | 1 |
| 464 | 20240328 | 113600 | 2651395950 | 21200 | 21150 | 21200 | 21150 | 198 |
| 465 | 20240328 | 113500 | 2647203900 | 21150 | 21200 | 21200 | 21150 | 910 |
| 466 | 20240328 | 113400 | 2627957300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 467 | 20240328 | 113300 | 2627957300 | 21200 | 21200 | 21200 | 21200 | 80 |
| 468 | 20240328 | 113200 | 2626261300 | 21200 | 21200 | 21200 | 21200 | 52 |
| 469 | 20240328 | 113100 | 2625158900 | 21150 | 21200 | 21200 | 21150 | 22 |
| 470 | 20240328 | 113000 | 2624692600 | 21200 | 21200 | 21200 | 21200 | 291 |
| 471 | 20240328 | 112900 | 2618523400 | 21200 | 21200 | 21200 | 21200 | 187 |
| 472 | 20240328 | 112800 | 2614559000 | 21250 | 21200 | 21250 | 21200 | 848 |
| 473 | 20240328 | 112700 | 2596580500 | 21200 | 21200 | 21200 | 21200 | 181 |
| 474 | 20240328 | 112600 | 2592743300 | 21200 | 21250 | 21250 | 21200 | 619 |
| 475 | 20240328 | 112500 | 2579619000 | 21250 | 21250 | 21250 | 21200 | 283 |
| 476 | 20240328 | 112400 | 2573615250 | 21250 | 21200 | 21250 | 21200 | 279 |
| 477 | 20240328 | 112300 | 2567697450 | 21250 | 21250 | 21250 | 21250 | 152 |
| 478 | 20240328 | 112200 | 2564467450 | 21200 | 21250 | 21250 | 21200 | 149 |
| 479 | 20240328 | 112100 | 2561308600 | 21200 | 21200 | 21200 | 21200 | 24 |
| 480 | 20240328 | 112000 | 2560799800 | 21200 | 21250 | 21250 | 21200 | 1539 |
| 481 | 20240328 | 111900 | 2528129950 | 21200 | 21200 | 21200 | 21200 | 178 |
| 482 | 20240328 | 111800 | 2524356350 | 21200 | 21200 | 21200 | 21200 | 845 |
| 483 | 20240328 | 111700 | 2506442350 | 21250 | 21200 | 21250 | 21200 | 168 |
| 484 | 20240328 | 111600 | 2502879100 | 21200 | 21200 | 21200 | 21200 | 910 |
| 485 | 20240328 | 111500 | 2483587100 | 21250 | 21200 | 21250 | 21200 | 665 |
| 486 | 20240328 | 111400 | 2469474150 | 21200 | 21200 | 21250 | 21200 | 3534 |
| 487 | 20240328 | 111300 | 2394552100 | 21250 | 21250 | 21250 | 21200 | 223 |
| 488 | 20240328 | 111200 | 2389813400 | 21250 | 21250 | 21250 | 21250 | 863 |
| 489 | 20240328 | 111100 | 2371474650 | 21250 | 21250 | 21250 | 21250 | 150 |
| 490 | 20240328 | 111000 | 2368287150 | 21250 | 21250 | 21250 | 21250 | 150 |
| 491 | 20240328 | 110900 | 2365099650 | 21250 | 21300 | 21300 | 21250 | 87 |
| 492 | 20240328 | 110800 | 2363248150 | 21300 | 21250 | 21300 | 21250 | 947 |
| 493 | 20240328 | 110700 | 2343114400 | 21250 | 21250 | 21250 | 21250 | 14 |
| 494 | 20240328 | 110600 | 2342816900 | 21250 | 21250 | 21250 | 21250 | 200 |
| 495 | 20240328 | 110500 | 2338566900 | 21300 | 21250 | 21300 | 21250 | 507 |
| 496 | 20240328 | 110400 | 2327783150 | 21250 | 21250 | 21250 | 21250 | 4 |
| 497 | 20240328 | 110300 | 2327698150 | 21250 | 21300 | 21300 | 21250 | 1012 |
| 498 | 20240328 | 110200 | 2306192100 | 21250 | 21300 | 21300 | 21250 | 216 |
| 499 | 20240328 | 110100 | 2301601300 | 21300 | 21250 | 21300 | 21250 | 1808 |
| 500 | 20240328 | 110000 | 2263180250 | 21250 | 21200 | 21250 | 21200 | 2 |
| 501 | 20240328 | 105900 | 2263137800 | 21200 | 21150 | 21200 | 21150 | 2283 |
| 502 | 20240328 | 105800 | 2214767500 | 21150 | 21150 | 21150 | 21150 | 59 |
| 503 | 20240328 | 105700 | 2213519650 | 21150 | 21150 | 21150 | 21150 | 582 |
| 504 | 20240328 | 105600 | 2201210350 | 21150 | 21200 | 21200 | 21150 | 27 |
| 505 | 20240328 | 105500 | 2200639050 | 21150 | 21100 | 21150 | 21100 | 304 |
| 506 | 20240328 | 105400 | 2194222150 | 21150 | 21150 | 21150 | 21100 | 1412 |
| 507 | 20240328 | 105300 | 2164369300 | 21150 | 21150 | 21150 | 21150 | 123 |
| 508 | 20240328 | 105200 | 2161767850 | 21200 | 21150 | 21200 | 21100 | 1034 |
| 509 | 20240328 | 105100 | 2139928900 | 21150 | 21150 | 21150 | 21100 | 152 |
| 510 | 20240328 | 105000 | 2136716550 | 21100 | 21100 | 21100 | 21100 | 20 |
| 511 | 20240328 | 104900 | 2136294550 | 21150 | 21150 | 21150 | 21150 | 849 |
| 512 | 20240328 | 104800 | 2118338200 | 21200 | 21200 | 21200 | 21200 | 29 |
| 513 | 20240328 | 104700 | 2117723400 | 21200 | 21150 | 21200 | 21150 | 1674 |
| 514 | 20240328 | 104600 | 2082238250 | 21150 | 21150 | 21150 | 21150 | 45 |
| 515 | 20240328 | 104500 | 2081286500 | 21150 | 21150 | 21150 | 21150 | 1 |
| 516 | 20240328 | 104400 | 2081265350 | 21100 | 21150 | 21150 | 21100 | 288 |
| 517 | 20240328 | 104300 | 2075176050 | 21100 | 21150 | 21150 | 21100 | 21 |
| 518 | 20240328 | 104200 | 2074731950 | 21150 | 21100 | 21150 | 21100 | 259 |
| 519 | 20240328 | 104100 | 2069254200 | 21100 | 21100 | 21150 | 21100 | 435 |
| 520 | 20240328 | 104000 | 2060071400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 521 | 20240328 | 103900 | 2060071400 | 21100 | 21100 | 21100 | 21100 | 6 |
| 522 | 20240328 | 103800 | 2059944800 | 21050 | 21150 | 21150 | 21050 | 2038 |
| 523 | 20240328 | 103700 | 2017028150 | 21150 | 21150 | 21150 | 21150 | 143 |
| 524 | 20240328 | 103600 | 2014003700 | 21150 | 21100 | 21150 | 21100 | 306 |
| 525 | 20240328 | 103500 | 2007533350 | 21100 | 21100 | 21100 | 21100 | 441 |
| 526 | 20240328 | 103400 | 1998228250 | 21150 | 21100 | 21150 | 21100 | 1140 |
| 527 | 20240328 | 103300 | 1974165600 | 21150 | 21150 | 21150 | 21150 | 95 |
| 528 | 20240328 | 103200 | 1972156350 | 21150 | 21150 | 21150 | 21150 | 719 |
| 529 | 20240328 | 103100 | 1956949500 | 21150 | 21200 | 21200 | 21150 | 801 |
| 530 | 20240328 | 103000 | 1940008300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 531 | 20240328 | 102900 | 1940008300 | 21200 | 21200 | 21250 | 21200 | 503 |
| 532 | 20240328 | 102800 | 1929343850 | 21200 | 21250 | 21250 | 21200 | 103 |
| 533 | 20240328 | 102700 | 1927160100 | 21250 | 21200 | 21250 | 21200 | 292 |
| 534 | 20240328 | 102600 | 1920968550 | 21200 | 21200 | 21200 | 21150 | 592 |
| 535 | 20240328 | 102500 | 1908423250 | 21200 | 21200 | 21200 | 21200 | 256 |
| 536 | 20240328 | 102400 | 1902996050 | 21200 | 21200 | 21200 | 21200 | 140 |
| 537 | 20240328 | 102300 | 1900028050 | 21200 | 21200 | 21250 | 21200 | 884 |
| 538 | 20240328 | 102200 | 1881265450 | 21200 | 21200 | 21250 | 21200 | 3571 |
| 539 | 20240328 | 102100 | 1805560150 | 21150 | 21150 | 21150 | 21150 | 248 |
| 540 | 20240328 | 102000 | 1800314950 | 21150 | 21100 | 21150 | 21100 | 3337 |
| 541 | 20240328 | 101900 | 1729774000 | 21050 | 21050 | 21100 | 21050 | 154 |
| 542 | 20240328 | 101800 | 1726531200 | 21050 | 21050 | 21050 | 21050 | 35 |
| 543 | 20240328 | 101700 | 1725794450 | 21050 | 21100 | 21100 | 21050 | 244 |
| 544 | 20240328 | 101600 | 1720657050 | 21100 | 21050 | 21100 | 21050 | 542 |
| 545 | 20240328 | 101500 | 1709223350 | 21050 | 21050 | 21050 | 21050 | 423 |
| 546 | 20240328 | 101400 | 1700319200 | 21050 | 21050 | 21100 | 21050 | 341 |
| 547 | 20240328 | 101300 | 1693135900 | 21050 | 21050 | 21050 | 21050 | 430 |
| 548 | 20240328 | 101200 | 1684084400 | 21050 | 21050 | 21050 | 21050 | 526 |
| 549 | 20240328 | 101100 | 1673012100 | 21100 | 21100 | 21150 | 21050 | 2407 |
| 550 | 20240328 | 101000 | 1622217200 | 21100 | 21100 | 21100 | 21100 | 177 |
| 551 | 20240328 | 100900 | 1618482500 | 21100 | 21150 | 21150 | 21100 | 199 |
| 552 | 20240328 | 100800 | 1614278650 | 21100 | 21100 | 21150 | 21100 | 418 |
| 553 | 20240328 | 100700 | 1605458700 | 21100 | 21100 | 21150 | 21100 | 278 |
| 554 | 20240328 | 100600 | 1599592850 | 21100 | 21100 | 21100 | 21050 | 1737 |
| 555 | 20240328 | 100500 | 1562968300 | 21150 | 21150 | 21150 | 21150 | 718 |
| 556 | 20240328 | 100400 | 1547782600 | 21150 | 21150 | 21200 | 21150 | 370 |
| 557 | 20240328 | 100300 | 1539954100 | 21200 | 21200 | 21200 | 21200 | 9 |
| 558 | 20240328 | 100200 | 1539763300 | 21150 | 21150 | 21150 | 21150 | 140 |
| 559 | 20240328 | 100100 | 1536802300 | 21150 | 21150 | 21150 | 21150 | 676 |
| 560 | 20240328 | 100000 | 1522504900 | 21150 | 21150 | 21200 | 21150 | 102 |
| 561 | 20240328 | 095900 | 1520347550 | 21150 | 21200 | 21200 | 21150 | 185 |
| 562 | 20240328 | 095800 | 1516427850 | 21200 | 21150 | 21200 | 21150 | 115 |
| 563 | 20240328 | 095700 | 1513989900 | 21150 | 21150 | 21150 | 21150 | 318 |
| 564 | 20240328 | 095600 | 1507264200 | 21150 | 21200 | 21200 | 21150 | 310 |
| 565 | 20240328 | 095500 | 1500707000 | 21150 | 21250 | 21250 | 21150 | 1269 |
| 566 | 20240328 | 095400 | 1473832800 | 21250 | 21250 | 21250 | 21200 | 122 |
| 567 | 20240328 | 095300 | 1471246000 | 21200 | 21250 | 21250 | 21200 | 252 |
| 568 | 20240328 | 095200 | 1465902000 | 21250 | 21250 | 21250 | 21200 | 549 |
| 569 | 20240328 | 095100 | 1454250750 | 21250 | 21200 | 21250 | 21200 | 850 |
| 570 | 20240328 | 095000 | 1436230450 | 21200 | 21150 | 21200 | 21150 | 206 |
| 571 | 20240328 | 094900 | 1431871750 | 21200 | 21200 | 21200 | 21200 | 151 |
| 572 | 20240328 | 094800 | 1428670550 | 21200 | 21200 | 21200 | 21200 | 66 |
| 573 | 20240328 | 094700 | 1427271350 | 21200 | 21200 | 21200 | 21200 | 789 |
| 574 | 20240328 | 094600 | 1410544550 | 21150 | 21150 | 21150 | 21150 | 100 |
| 575 | 20240328 | 094500 | 1408429550 | 21200 | 21150 | 21200 | 21150 | 379 |
| 576 | 20240328 | 094400 | 1400403650 | 21150 | 21150 | 21200 | 21150 | 1388 |
| 577 | 20240328 | 094300 | 1371047150 | 21100 | 21100 | 21100 | 21050 | 41 |
| 578 | 20240328 | 094200 | 1370182100 | 21100 | 21150 | 21150 | 21100 | 335 |
| 579 | 20240328 | 094100 | 1363109350 | 21100 | 21150 | 21150 | 21100 | 665 |
| 580 | 20240328 | 094000 | 1349059250 | 21100 | 21100 | 21150 | 21100 | 755 |
| 581 | 20240328 | 093900 | 1333125500 | 21150 | 21100 | 21150 | 21100 | 229 |
| 582 | 20240328 | 093800 | 1328293350 | 21150 | 21200 | 21200 | 21150 | 266 |
| 583 | 20240328 | 093700 | 1322661300 | 21200 | 21200 | 21200 | 21200 | 1 |
| 584 | 20240328 | 093600 | 1322640100 | 21100 | 21200 | 21200 | 21100 | 1104 |
| 585 | 20240328 | 093500 | 1299320150 | 21200 | 21200 | 21200 | 21200 | 459 |
| 586 | 20240328 | 093400 | 1289589350 | 21200 | 21200 | 21200 | 21200 | 159 |
| 587 | 20240328 | 093300 | 1286218550 | 21200 | 21150 | 21200 | 21150 | 500 |
| 588 | 20240328 | 093200 | 1275636050 | 21150 | 21150 | 21200 | 21150 | 368 |
| 589 | 20240328 | 093100 | 1267849200 | 21150 | 21100 | 21150 | 21100 | 4088 |
| 590 | 20240328 | 093000 | 1181491600 | 21150 | 21150 | 21150 | 21100 | 423 |
| 591 | 20240328 | 092900 | 1172545350 | 21100 | 21200 | 21200 | 21100 | 1807 |
| 592 | 20240328 | 092800 | 1134276350 | 21200 | 21150 | 21200 | 21150 | 805 |
| 593 | 20240328 | 092700 | 1117233700 | 21150 | 21150 | 21200 | 21150 | 485 |
| 594 | 20240328 | 092600 | 1106961300 | 21200 | 21250 | 21250 | 21150 | 1586 |
| 595 | 20240328 | 092500 | 1073385850 | 21200 | 21300 | 21300 | 21200 | 1907 |
| 596 | 20240328 | 092400 | 1032944600 | 21250 | 21250 | 21250 | 21200 | 1026 |
| 597 | 20240328 | 092300 | 1011142150 | 21250 | 21250 | 21250 | 21250 | 750 |
| 598 | 20240328 | 092200 | 995204650 | 21250 | 21250 | 21250 | 21250 | 315 |
| 599 | 20240328 | 092100 | 988510900 | 21250 | 21250 | 21300 | 21250 | 685 |
| 600 | 20240328 | 092000 | 973954550 | 21150 | 21200 | 21300 | 21150 | 2842 |
| 601 | 20240328 | 091900 | 913699150 | 21200 | 21100 | 21200 | 21100 | 1306 |
| 602 | 20240328 | 091800 | 886079750 | 21100 | 21100 | 21150 | 21050 | 1686 |
| 603 | 20240328 | 091700 | 850516750 | 21150 | 21150 | 21150 | 21100 | 1313 |
| 604 | 20240328 | 091600 | 822812100 | 21150 | 21050 | 21150 | 21050 | 271 |
| 605 | 20240328 | 091500 | 817080550 | 21050 | 21000 | 21100 | 20950 | 1369 |
| 606 | 20240328 | 091400 | 788266900 | 20950 | 21000 | 21000 | 20950 | 3604 |
| 607 | 20240328 | 091300 | 712699500 | 21000 | 21000 | 21000 | 20950 | 1907 |
| 608 | 20240328 | 091200 | 672657500 | 21050 | 21000 | 21050 | 21000 | 111 |
| 609 | 20240328 | 091100 | 670325450 | 20950 | 20950 | 21050 | 20950 | 967 |
| 610 | 20240328 | 091000 | 650043600 | 20950 | 21000 | 21000 | 20950 | 1505 |
| 611 | 20240328 | 090900 | 618452950 | 21000 | 21000 | 21000 | 20950 | 341 |
| 612 | 20240328 | 090800 | 611292950 | 21000 | 20950 | 21000 | 20950 | 1112 |
| 613 | 20240328 | 090700 | 587955950 | 21000 | 21050 | 21050 | 20950 | 770 |
| 614 | 20240328 | 090600 | 571784450 | 21050 | 21000 | 21050 | 20950 | 1472 |
| 615 | 20240328 | 090500 | 540880650 | 21000 | 20950 | 21000 | 20950 | 955 |
| 616 | 20240328 | 090400 | 520857500 | 20950 | 21000 | 21000 | 20900 | 3999 |
| 617 | 20240328 | 090300 | 437092650 | 20900 | 21000 | 21050 | 20900 | 1940 |
| 618 | 20240328 | 090200 | 396422900 | 21000 | 21000 | 21050 | 20950 | 3187 |
| 619 | 20240328 | 090100 | 329525350 | 21050 | 21250 | 21250 | 21000 | 10734 |
| 620 | 20240328 | 090000 | 103338600 | 21150 | 21350 | 21350 | 21150 | 4751 |