32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 185400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 3 | 20240328 | 185300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240328 | 185200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240328 | 185100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240328 | 185000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240328 | 184900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240328 | 184800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240328 | 184700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240328 | 184600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240328 | 184500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240328 | 184400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240328 | 184300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240328 | 184200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240328 | 184100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240328 | 184000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240328 | 183900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240328 | 183800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240328 | 183700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240328 | 183600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240328 | 183500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240328 | 183400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240328 | 183300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240328 | 183200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240328 | 183100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240328 | 183000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240328 | 182900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240328 | 182800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240328 | 182700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240328 | 182600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240328 | 182500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240328 | 182400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 33 | 20240328 | 182300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240328 | 182200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240328 | 182100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240328 | 182000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240328 | 181900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240328 | 181800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240328 | 181700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240328 | 181600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240328 | 181500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240328 | 181400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240328 | 181300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240328 | 181200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240328 | 181100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240328 | 181000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240328 | 180900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240328 | 180800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240328 | 180700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240328 | 180600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240328 | 180500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240328 | 180400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240328 | 180300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240328 | 180200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240328 | 180100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240328 | 180000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240328 | 175900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240328 | 175800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240328 | 175700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240328 | 175600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240328 | 175500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240328 | 175400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 63 | 20240328 | 175300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240328 | 175200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240328 | 175100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240328 | 175000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240328 | 174900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240328 | 174800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240328 | 174700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240328 | 174600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240328 | 174500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240328 | 174400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240328 | 174300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240328 | 174200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240328 | 174100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240328 | 174000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240328 | 173900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240328 | 173800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240328 | 173700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240328 | 173600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240328 | 173500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240328 | 173400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240328 | 173300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240328 | 173200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240328 | 173100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240328 | 173000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240328 | 172900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240328 | 172800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240328 | 172700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240328 | 172600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240328 | 172500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240328 | 172400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 93 | 20240328 | 172300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240328 | 172200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240328 | 172100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240328 | 172000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240328 | 171900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240328 | 171800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240328 | 171700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240328 | 171600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240328 | 171500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240328 | 171400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240328 | 171300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240328 | 171200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240328 | 171100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240328 | 171000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240328 | 170900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240328 | 170800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240328 | 170700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240328 | 170600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240328 | 170500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240328 | 170400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240328 | 170300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240328 | 170200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240328 | 170100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240328 | 170000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240328 | 165900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240328 | 165800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240328 | 165700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240328 | 165600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240328 | 165500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240328 | 165400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 123 | 20240328 | 165300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240328 | 165200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240328 | 165100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240328 | 165000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240328 | 164900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240328 | 164800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240328 | 164700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240328 | 164600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240328 | 164500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240328 | 164400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240328 | 164300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240328 | 164200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240328 | 164100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240328 | 164000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240328 | 163900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240328 | 163800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240328 | 163700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240328 | 163600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240328 | 163500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240328 | 163400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240328 | 163300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240328 | 163200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240328 | 163100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240328 | 163000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240328 | 162900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240328 | 162800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240328 | 162700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240328 | 162600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240328 | 162500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240328 | 162400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 153 | 20240328 | 162300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240328 | 162200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240328 | 162100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240328 | 162000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240328 | 161900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240328 | 161800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240328 | 161700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240328 | 161600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240328 | 161500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240328 | 161400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240328 | 161300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240328 | 161200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240328 | 161100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240328 | 161000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240328 | 160900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240328 | 160800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240328 | 160700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240328 | 160600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240328 | 160500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240328 | 160400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240328 | 160300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240328 | 160200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240328 | 160100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240328 | 160000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240328 | 155900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240328 | 155800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240328 | 155700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240328 | 155600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240328 | 155500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240328 | 155400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 183 | 20240328 | 155300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240328 | 155200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240328 | 155100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240328 | 155000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240328 | 154900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240328 | 154800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240328 | 154700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240328 | 154600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240328 | 154500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240328 | 154400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240328 | 154300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240328 | 154200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240328 | 154100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240328 | 154000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240328 | 153900 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240328 | 153800 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240328 | 153700 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240328 | 153600 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240328 | 153500 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240328 | 153400 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240328 | 153300 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240328 | 153200 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240328 | 153100 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240328 | 153000 | 5585786100 | 44400 | 44400 | 44400 | 44400 | 4328 |
| 207 | 20240328 | 152900 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240328 | 152800 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240328 | 152700 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240328 | 152600 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240328 | 152500 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240328 | 152400 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 213 | 20240328 | 152300 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240328 | 152200 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240328 | 152100 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240328 | 152000 | 5393622900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240328 | 151900 | 5393622900 | 44300 | 44250 | 44300 | 44250 | 482 |
| 218 | 20240328 | 151800 | 5372288650 | 44300 | 44300 | 44300 | 44250 | 134 |
| 219 | 20240328 | 151700 | 5366353350 | 44250 | 44200 | 44300 | 44200 | 286 |
| 220 | 20240328 | 151600 | 5353704500 | 44200 | 44200 | 44200 | 44150 | 123 |
| 221 | 20240328 | 151500 | 5348272500 | 44200 | 44150 | 44200 | 44150 | 61 |
| 222 | 20240328 | 151400 | 5345576750 | 44100 | 44300 | 44300 | 44100 | 812 |
| 223 | 20240328 | 151300 | 5309695400 | 44300 | 44250 | 44350 | 44250 | 403 |
| 224 | 20240328 | 151200 | 5291842400 | 44250 | 44200 | 44300 | 44200 | 399 |
| 225 | 20240328 | 151100 | 5274190300 | 44250 | 44250 | 44300 | 44250 | 165 |
| 226 | 20240328 | 151000 | 5266888950 | 44200 | 44250 | 44300 | 44200 | 610 |
| 227 | 20240328 | 150900 | 5239896500 | 44300 | 44300 | 44350 | 44300 | 205 |
| 228 | 20240328 | 150800 | 5230814950 | 44350 | 44250 | 44350 | 44250 | 137 |
| 229 | 20240328 | 150700 | 5224741000 | 44300 | 44250 | 44300 | 44250 | 379 |
| 230 | 20240328 | 150600 | 5207954300 | 44250 | 44300 | 44300 | 44200 | 156 |
| 231 | 20240328 | 150500 | 5201056050 | 44300 | 44300 | 44350 | 44250 | 180 |
| 232 | 20240328 | 150400 | 5193082150 | 44300 | 44300 | 44350 | 44300 | 119 |
| 233 | 20240328 | 150300 | 5187810050 | 44350 | 44300 | 44350 | 44300 | 131 |
| 234 | 20240328 | 150200 | 5182006400 | 44300 | 44350 | 44350 | 44300 | 47 |
| 235 | 20240328 | 150100 | 5179922600 | 44300 | 44300 | 44350 | 44300 | 746 |
| 236 | 20240328 | 150000 | 5146873650 | 44300 | 44200 | 44300 | 44200 | 1172 |
| 237 | 20240328 | 145900 | 5095016500 | 44150 | 44250 | 44250 | 44150 | 143 |
| 238 | 20240328 | 145800 | 5088693450 | 44250 | 44000 | 44250 | 44000 | 1085 |
| 239 | 20240328 | 145700 | 5040754550 | 44150 | 43950 | 44150 | 43950 | 3538 |
| 240 | 20240328 | 145600 | 4884883800 | 43950 | 43950 | 43950 | 43950 | 441 |
| 241 | 20240328 | 145500 | 4865501850 | 43950 | 43950 | 44000 | 43950 | 61 |
| 242 | 20240328 | 145400 | 4862819450 | 44000 | 44000 | 44000 | 44000 | 18 |
| 243 | 20240328 | 145300 | 4862027450 | 43950 | 43950 | 43950 | 43950 | 104 |
| 244 | 20240328 | 145200 | 4857456650 | 43950 | 43950 | 43950 | 43900 | 365 |
| 245 | 20240328 | 145100 | 4841415950 | 43950 | 43950 | 43950 | 43900 | 60 |
| 246 | 20240328 | 145000 | 4838779150 | 43950 | 43950 | 43950 | 43950 | 8 |
| 247 | 20240328 | 144900 | 4838427550 | 43950 | 43950 | 44000 | 43950 | 194 |
| 248 | 20240328 | 144800 | 4829900650 | 43950 | 43950 | 44000 | 43950 | 79 |
| 249 | 20240328 | 144700 | 4826427650 | 44000 | 44000 | 44000 | 44000 | 23 |
| 250 | 20240328 | 144600 | 4825415650 | 44000 | 43900 | 44000 | 43900 | 68 |
| 251 | 20240328 | 144500 | 4822426550 | 43950 | 43950 | 44000 | 43950 | 70 |
| 252 | 20240328 | 144400 | 4819350000 | 43950 | 43950 | 44000 | 43950 | 144 |
| 253 | 20240328 | 144300 | 4813020700 | 44000 | 44000 | 44000 | 44000 | 13 |
| 254 | 20240328 | 144200 | 4812448700 | 44000 | 43950 | 44000 | 43950 | 321 |
| 255 | 20240328 | 144100 | 4798339700 | 44000 | 44000 | 44000 | 43950 | 619 |
| 256 | 20240328 | 144000 | 4771133850 | 44000 | 43950 | 44000 | 43950 | 199 |
| 257 | 20240328 | 143900 | 4762386000 | 43950 | 43950 | 43950 | 43950 | 803 |
| 258 | 20240328 | 143800 | 4727094150 | 43950 | 43950 | 43950 | 43900 | 99 |
| 259 | 20240328 | 143700 | 4722745400 | 43950 | 43950 | 43950 | 43950 | 137 |
| 260 | 20240328 | 143600 | 4716724250 | 43950 | 43950 | 43950 | 43950 | 115 |
| 261 | 20240328 | 143500 | 4711670000 | 43950 | 43950 | 43950 | 43950 | 42 |
| 262 | 20240328 | 143400 | 4709824100 | 43950 | 43950 | 43950 | 43950 | 107 |
| 263 | 20240328 | 143300 | 4705121450 | 43950 | 43950 | 43950 | 43900 | 144 |
| 264 | 20240328 | 143200 | 4698793950 | 43900 | 43950 | 43950 | 43900 | 435 |
| 265 | 20240328 | 143100 | 4679678450 | 43950 | 43950 | 43950 | 43900 | 74 |
| 266 | 20240328 | 143000 | 4676428700 | 43950 | 43900 | 43950 | 43900 | 42 |
| 267 | 20240328 | 142900 | 4674582850 | 43900 | 43950 | 43950 | 43900 | 43 |
| 268 | 20240328 | 142800 | 4672693750 | 43900 | 43950 | 43950 | 43900 | 12 |
| 269 | 20240328 | 142700 | 4672166400 | 43950 | 43900 | 43950 | 43900 | 50 |
| 270 | 20240328 | 142600 | 4669969800 | 43950 | 43900 | 43950 | 43900 | 138 |
| 271 | 20240328 | 142500 | 4663911550 | 43900 | 43900 | 43900 | 43900 | 66 |
| 272 | 20240328 | 142400 | 4661014150 | 43900 | 43850 | 43900 | 43850 | 64 |
| 273 | 20240328 | 142300 | 4658205200 | 43900 | 43900 | 43900 | 43850 | 51 |
| 274 | 20240328 | 142200 | 4655967400 | 43900 | 43900 | 43900 | 43900 | 20 |
| 275 | 20240328 | 142100 | 4655089400 | 43850 | 43900 | 43950 | 43850 | 66 |
| 276 | 20240328 | 142000 | 4652193500 | 43950 | 43950 | 43950 | 43900 | 673 |
| 277 | 20240328 | 141900 | 4622647450 | 43950 | 43900 | 43950 | 43900 | 38 |
| 278 | 20240328 | 141800 | 4620977750 | 43900 | 43950 | 43950 | 43900 | 152 |
| 279 | 20240328 | 141700 | 4614300500 | 43950 | 43950 | 43950 | 43950 | 28 |
| 280 | 20240328 | 141600 | 4613069900 | 43900 | 43900 | 43950 | 43900 | 142 |
| 281 | 20240328 | 141500 | 4606835600 | 43900 | 43850 | 43900 | 43850 | 106 |
| 282 | 20240328 | 141400 | 4602183100 | 43900 | 43850 | 43900 | 43850 | 83 |
| 283 | 20240328 | 141300 | 4598542250 | 43850 | 43900 | 43900 | 43850 | 81 |
| 284 | 20240328 | 141200 | 4594986400 | 43850 | 43900 | 43900 | 43850 | 110 |
| 285 | 20240328 | 141100 | 4590158600 | 43900 | 43850 | 43900 | 43850 | 36 |
| 286 | 20240328 | 141000 | 4588579200 | 43900 | 43850 | 43900 | 43850 | 101 |
| 287 | 20240328 | 140900 | 4584148900 | 43900 | 43850 | 43900 | 43850 | 3 |
| 288 | 20240328 | 140800 | 4584017300 | 43850 | 43800 | 43850 | 43800 | 40 |
| 289 | 20240328 | 140700 | 4582264100 | 43850 | 43850 | 43850 | 43800 | 432 |
| 290 | 20240328 | 140600 | 4563337200 | 43850 | 43850 | 43850 | 43850 | 48 |
| 291 | 20240328 | 140500 | 4561232400 | 43850 | 43900 | 43900 | 43850 | 37 |
| 292 | 20240328 | 140400 | 4559609200 | 43850 | 43900 | 43900 | 43850 | 33 |
| 293 | 20240328 | 140300 | 4558161200 | 43850 | 43800 | 43850 | 43800 | 109 |
| 294 | 20240328 | 140200 | 4553381800 | 43850 | 43850 | 43850 | 43800 | 46 |
| 295 | 20240328 | 140100 | 4551365450 | 43850 | 43900 | 43950 | 43850 | 851 |
| 296 | 20240328 | 140000 | 4514046650 | 43900 | 43900 | 43900 | 43850 | 194 |
| 297 | 20240328 | 135900 | 4505531200 | 43900 | 43900 | 43900 | 43850 | 62 |
| 298 | 20240328 | 135800 | 4502810800 | 43850 | 43850 | 43900 | 43850 | 26 |
| 299 | 20240328 | 135700 | 4501670650 | 43900 | 43850 | 43900 | 43850 | 38 |
| 300 | 20240328 | 135600 | 4500002500 | 43850 | 43850 | 43900 | 43850 | 9 |
| 301 | 20240328 | 135500 | 4499607650 | 43900 | 43900 | 43900 | 43850 | 360 |
| 302 | 20240328 | 135400 | 4483805350 | 43850 | 43850 | 43900 | 43850 | 26 |
| 303 | 20240328 | 135300 | 4482665150 | 43850 | 43850 | 43900 | 43850 | 209 |
| 304 | 20240328 | 135200 | 4473499550 | 43850 | 43850 | 43900 | 43850 | 80 |
| 305 | 20240328 | 135100 | 4469990800 | 43850 | 43900 | 43900 | 43850 | 61 |
| 306 | 20240328 | 135000 | 4467314550 | 43850 | 43850 | 43900 | 43850 | 39 |
| 307 | 20240328 | 134900 | 4465604300 | 43900 | 43900 | 43900 | 43900 | 162 |
| 308 | 20240328 | 134800 | 4458492500 | 43900 | 43950 | 43950 | 43850 | 111 |
| 309 | 20240328 | 134700 | 4453619250 | 43950 | 43850 | 43950 | 43850 | 133 |
| 310 | 20240328 | 134600 | 4447781250 | 43900 | 43900 | 43900 | 43900 | 14 |
| 311 | 20240328 | 134500 | 4447166650 | 43900 | 43900 | 43900 | 43850 | 696 |
| 312 | 20240328 | 134400 | 4416612300 | 43950 | 43900 | 43950 | 43900 | 24 |
| 313 | 20240328 | 134300 | 4415558200 | 43950 | 43950 | 43950 | 43950 | 64 |
| 314 | 20240328 | 134200 | 4412745400 | 43950 | 43900 | 44000 | 43900 | 14 |
| 315 | 20240328 | 134100 | 4412130250 | 43950 | 43950 | 43950 | 43950 | 62 |
| 316 | 20240328 | 134000 | 4409405350 | 43950 | 43950 | 43950 | 43950 | 17 |
| 317 | 20240328 | 133900 | 4408658200 | 43950 | 43950 | 43950 | 43950 | 64 |
| 318 | 20240328 | 133800 | 4405845400 | 43950 | 43900 | 43950 | 43900 | 126 |
| 319 | 20240328 | 133700 | 4400311000 | 43950 | 43950 | 43950 | 43900 | 52 |
| 320 | 20240328 | 133600 | 4398025650 | 43900 | 43950 | 43950 | 43900 | 18 |
| 321 | 20240328 | 133500 | 4397234600 | 43900 | 43950 | 43950 | 43900 | 44 |
| 322 | 20240328 | 133400 | 4395301600 | 43950 | 43900 | 43950 | 43900 | 78 |
| 323 | 20240328 | 133300 | 4391876350 | 43950 | 43900 | 43950 | 43900 | 225 |
| 324 | 20240328 | 133200 | 4381998400 | 43950 | 44000 | 44000 | 43950 | 315 |
| 325 | 20240328 | 133100 | 4368146350 | 43950 | 44000 | 44000 | 43950 | 75 |
| 326 | 20240328 | 133000 | 4364849650 | 44000 | 43950 | 44000 | 43900 | 160 |
| 327 | 20240328 | 132900 | 4357813100 | 43950 | 43950 | 43950 | 43900 | 291 |
| 328 | 20240328 | 132800 | 4345023750 | 43950 | 43900 | 43950 | 43900 | 161 |
| 329 | 20240328 | 132700 | 4337947850 | 43950 | 43900 | 43950 | 43900 | 366 |
| 330 | 20240328 | 132600 | 4321862900 | 43950 | 43900 | 43950 | 43900 | 374 |
| 331 | 20240328 | 132500 | 4305426300 | 43900 | 43950 | 43950 | 43900 | 258 |
| 332 | 20240328 | 132400 | 4294095900 | 43900 | 43900 | 43900 | 43750 | 64 |
| 333 | 20240328 | 132300 | 4291290400 | 43750 | 43750 | 43900 | 43650 | 3883 |
| 334 | 20240328 | 132200 | 4121155700 | 43700 | 43700 | 43700 | 43700 | 132 |
| 335 | 20240328 | 132100 | 4115387300 | 43700 | 43700 | 43700 | 43600 | 42 |
| 336 | 20240328 | 132000 | 4113553600 | 43700 | 43550 | 43700 | 43550 | 79 |
| 337 | 20240328 | 131900 | 4110111150 | 43550 | 43500 | 43550 | 43500 | 181 |
| 338 | 20240328 | 131800 | 4102231800 | 43500 | 43550 | 43550 | 43500 | 27 |
| 339 | 20240328 | 131700 | 4101056800 | 43550 | 43550 | 43550 | 43500 | 93 |
| 340 | 20240328 | 131600 | 4097010450 | 43500 | 43500 | 43500 | 43450 | 110 |
| 341 | 20240328 | 131500 | 4092225500 | 43500 | 43550 | 43550 | 43500 | 101 |
| 342 | 20240328 | 131400 | 4087830600 | 43500 | 43500 | 43550 | 43400 | 1049 |
| 343 | 20240328 | 131300 | 4042246450 | 43550 | 43500 | 43550 | 43500 | 226 |
| 344 | 20240328 | 131200 | 4032413250 | 43500 | 43600 | 43650 | 43500 | 247 |
| 345 | 20240328 | 131100 | 4021654650 | 43600 | 43650 | 43650 | 43550 | 194 |
| 346 | 20240328 | 131000 | 4013198550 | 43650 | 43650 | 43700 | 43650 | 77 |
| 347 | 20240328 | 130900 | 4009836900 | 43700 | 43700 | 43700 | 43700 | 20 |
| 348 | 20240328 | 130800 | 4008962900 | 43650 | 43650 | 43650 | 43650 | 32 |
| 349 | 20240328 | 130700 | 4007566100 | 43650 | 43650 | 43650 | 43600 | 25 |
| 350 | 20240328 | 130600 | 4006475600 | 43650 | 43650 | 43650 | 43600 | 413 |
| 351 | 20240328 | 130500 | 3988456250 | 43650 | 43600 | 43650 | 43600 | 14 |
| 352 | 20240328 | 130400 | 3987845200 | 43650 | 43650 | 43650 | 43600 | 78 |
| 353 | 20240328 | 130300 | 3984441200 | 43650 | 43650 | 43650 | 43600 | 32 |
| 354 | 20240328 | 130200 | 3983044450 | 43650 | 43650 | 43650 | 43650 | 44 |
| 355 | 20240328 | 130100 | 3981123850 | 43650 | 43700 | 43750 | 43600 | 161 |
| 356 | 20240328 | 130000 | 3974099700 | 43650 | 43750 | 43750 | 43650 | 297 |
| 357 | 20240328 | 125900 | 3961126650 | 43700 | 43700 | 43750 | 43700 | 98 |
| 358 | 20240328 | 125800 | 3956843600 | 43650 | 43700 | 43700 | 43650 | 30 |
| 359 | 20240328 | 125700 | 3955533250 | 43650 | 43650 | 43700 | 43650 | 64 |
| 360 | 20240328 | 125600 | 3952739150 | 43700 | 43700 | 43700 | 43700 | 30 |
| 361 | 20240328 | 125500 | 3951428150 | 43650 | 43650 | 43650 | 43650 | 30 |
| 362 | 20240328 | 125400 | 3950118650 | 43650 | 43650 | 43650 | 43650 | 22 |
| 363 | 20240328 | 125300 | 3949158350 | 43650 | 43700 | 43700 | 43600 | 28 |
| 364 | 20240328 | 125200 | 3947936900 | 43650 | 43700 | 43700 | 43650 | 57 |
| 365 | 20240328 | 125100 | 3945447900 | 43700 | 43650 | 43700 | 43650 | 47 |
| 366 | 20240328 | 125000 | 3943395050 | 43600 | 43600 | 43700 | 43550 | 57 |
| 367 | 20240328 | 124900 | 3940907400 | 43700 | 43450 | 43700 | 43450 | 1869 |
| 368 | 20240328 | 124800 | 3859612100 | 43450 | 43450 | 43450 | 43400 | 47 |
| 369 | 20240328 | 124700 | 3857570000 | 43450 | 43450 | 43450 | 43400 | 169 |
| 370 | 20240328 | 124600 | 3850232600 | 43450 | 43450 | 43450 | 43400 | 57 |
| 371 | 20240328 | 124500 | 3847757950 | 43450 | 43500 | 43500 | 43450 | 68 |
| 372 | 20240328 | 124400 | 3844801750 | 43450 | 43500 | 43500 | 43450 | 19 |
| 373 | 20240328 | 124300 | 3843976150 | 43500 | 43450 | 43500 | 43400 | 241 |
| 374 | 20240328 | 124200 | 3833508600 | 43450 | 43500 | 43500 | 43450 | 357 |
| 375 | 20240328 | 124100 | 3817994450 | 43500 | 43500 | 43500 | 43450 | 78 |
| 376 | 20240328 | 124000 | 3814602450 | 43450 | 43400 | 43500 | 43400 | 251 |
| 377 | 20240328 | 123900 | 3803705450 | 43500 | 43500 | 43500 | 43400 | 435 |
| 378 | 20240328 | 123800 | 3784823750 | 43450 | 43500 | 43500 | 43400 | 1674 |
| 379 | 20240328 | 123700 | 3712029650 | 43500 | 43700 | 43700 | 43500 | 3350 |
| 380 | 20240328 | 123600 | 3566170750 | 43700 | 43600 | 43700 | 43600 | 52 |
| 381 | 20240328 | 123500 | 3563903350 | 43600 | 43650 | 43700 | 43600 | 91 |
| 382 | 20240328 | 123400 | 3559929300 | 43700 | 43700 | 43750 | 43650 | 200 |
| 383 | 20240328 | 123300 | 3551193450 | 43700 | 43650 | 43700 | 43650 | 12 |
| 384 | 20240328 | 123200 | 3550669150 | 43650 | 43700 | 43700 | 43650 | 310 |
| 385 | 20240328 | 123100 | 3537136350 | 43650 | 43650 | 43650 | 43650 | 210 |
| 386 | 20240328 | 123000 | 3527969850 | 43700 | 43700 | 43700 | 43650 | 131 |
| 387 | 20240328 | 122900 | 3522248400 | 43700 | 43700 | 43700 | 43700 | 113 |
| 388 | 20240328 | 122800 | 3517310300 | 43700 | 43750 | 43750 | 43600 | 207 |
| 389 | 20240328 | 122700 | 3508283850 | 43750 | 43650 | 43750 | 43600 | 2085 |
| 390 | 20240328 | 122600 | 3417330900 | 43700 | 43750 | 43750 | 43700 | 347 |
| 391 | 20240328 | 122500 | 3402166300 | 43750 | 43750 | 43750 | 43750 | 21 |
| 392 | 20240328 | 122400 | 3401247550 | 43750 | 43750 | 43750 | 43700 | 292 |
| 393 | 20240328 | 122300 | 3388474200 | 43750 | 43750 | 43750 | 43750 | 53 |
| 394 | 20240328 | 122200 | 3386155450 | 43750 | 43750 | 43750 | 43750 | 28 |
| 395 | 20240328 | 122100 | 3384930450 | 43700 | 43750 | 43750 | 43700 | 428 |
| 396 | 20240328 | 122000 | 3366226350 | 43700 | 43700 | 43700 | 43700 | 136 |
| 397 | 20240328 | 121900 | 3360283150 | 43750 | 43750 | 43750 | 43750 | 96 |
| 398 | 20240328 | 121800 | 3356083150 | 43750 | 43750 | 43800 | 43750 | 64 |
| 399 | 20240328 | 121700 | 3353281350 | 43800 | 43750 | 43800 | 43750 | 211 |
| 400 | 20240328 | 121600 | 3344040050 | 43800 | 43750 | 43800 | 43750 | 319 |
| 401 | 20240328 | 121500 | 3330068350 | 43800 | 43800 | 43800 | 43750 | 274 |
| 402 | 20240328 | 121400 | 3318068450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 403 | 20240328 | 121300 | 3318068450 | 43800 | 43800 | 43800 | 43800 | 26 |
| 404 | 20240328 | 121200 | 3316929650 | 43750 | 43800 | 43800 | 43750 | 126 |
| 405 | 20240328 | 121100 | 3311413650 | 43800 | 43800 | 43800 | 43800 | 11 |
| 406 | 20240328 | 121000 | 3310931850 | 43800 | 43750 | 43800 | 43750 | 27 |
| 407 | 20240328 | 120900 | 3309750100 | 43750 | 43750 | 43800 | 43750 | 50 |
| 408 | 20240328 | 120800 | 3307561700 | 43750 | 43750 | 43750 | 43750 | 12 |
| 409 | 20240328 | 120700 | 3307036700 | 43750 | 43800 | 43800 | 43750 | 45 |
| 410 | 20240328 | 120600 | 3305066600 | 43750 | 43750 | 43750 | 43750 | 0 |
| 411 | 20240328 | 120500 | 3305066600 | 43750 | 43700 | 43750 | 43700 | 144 |
| 412 | 20240328 | 120400 | 3298772400 | 43750 | 43750 | 43750 | 43750 | 13 |
| 413 | 20240328 | 120300 | 3298203650 | 43850 | 43800 | 43850 | 43700 | 363 |
| 414 | 20240328 | 120200 | 3282324750 | 43800 | 43800 | 43850 | 43800 | 424 |
| 415 | 20240328 | 120100 | 3263752550 | 43800 | 43850 | 43850 | 43800 | 35 |
| 416 | 20240328 | 120000 | 3262219500 | 43850 | 43800 | 43850 | 43800 | 36 |
| 417 | 20240328 | 115900 | 3260641400 | 43850 | 43850 | 43850 | 43850 | 32 |
| 418 | 20240328 | 115800 | 3259238200 | 43850 | 43850 | 43850 | 43800 | 28 |
| 419 | 20240328 | 115700 | 3258011650 | 43850 | 43850 | 43850 | 43800 | 198 |
| 420 | 20240328 | 115600 | 3249336000 | 43850 | 43850 | 43850 | 43850 | 33 |
| 421 | 20240328 | 115500 | 3247888950 | 43800 | 43850 | 43850 | 43800 | 76 |
| 422 | 20240328 | 115400 | 3244557100 | 43850 | 43800 | 43850 | 43800 | 455 |
| 423 | 20240328 | 115300 | 3224626650 | 43800 | 43750 | 43800 | 43700 | 1439 |
| 424 | 20240328 | 115200 | 3161738000 | 43800 | 43800 | 43800 | 43750 | 121 |
| 425 | 20240328 | 115100 | 3156438250 | 43800 | 43750 | 43800 | 43750 | 403 |
| 426 | 20240328 | 115000 | 3138796850 | 43750 | 43750 | 43750 | 43700 | 213 |
| 427 | 20240328 | 114900 | 3129486950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 428 | 20240328 | 114800 | 3129486950 | 43700 | 43700 | 43750 | 43650 | 696 |
| 429 | 20240328 | 114700 | 3099051750 | 43700 | 43700 | 43700 | 43650 | 43 |
| 430 | 20240328 | 114600 | 3097173600 | 43700 | 43700 | 43700 | 43700 | 43 |
| 431 | 20240328 | 114500 | 3095294500 | 43700 | 43700 | 43700 | 43650 | 257 |
| 432 | 20240328 | 114400 | 3084070050 | 43700 | 43700 | 43700 | 43650 | 140 |
| 433 | 20240328 | 114300 | 3077958100 | 43700 | 43700 | 43700 | 43700 | 121 |
| 434 | 20240328 | 114200 | 3072670400 | 43700 | 43700 | 43700 | 43650 | 162 |
| 435 | 20240328 | 114100 | 3065597650 | 43700 | 43650 | 43700 | 43650 | 41 |
| 436 | 20240328 | 114000 | 3063807050 | 43700 | 43700 | 43700 | 43700 | 37 |
| 437 | 20240328 | 113900 | 3062190150 | 43700 | 43700 | 43750 | 43700 | 22 |
| 438 | 20240328 | 113800 | 3061228650 | 43750 | 43750 | 43750 | 43700 | 112 |
| 439 | 20240328 | 113700 | 3056330000 | 43700 | 43700 | 43700 | 43700 | 94 |
| 440 | 20240328 | 113600 | 3052222200 | 43650 | 43650 | 43700 | 43650 | 342 |
| 441 | 20240328 | 113500 | 3037293850 | 43650 | 43700 | 43700 | 43650 | 48 |
| 442 | 20240328 | 113400 | 3035197050 | 43700 | 43750 | 43800 | 43700 | 1120 |
| 443 | 20240328 | 113300 | 2986243100 | 43750 | 43700 | 43750 | 43700 | 90 |
| 444 | 20240328 | 113200 | 2982306500 | 43700 | 43750 | 43750 | 43700 | 16 |
| 445 | 20240328 | 113100 | 2981606650 | 43750 | 43750 | 43750 | 43750 | 18 |
| 446 | 20240328 | 113000 | 2980819150 | 43750 | 43750 | 43750 | 43700 | 533 |
| 447 | 20240328 | 112900 | 2957526300 | 43750 | 43850 | 43850 | 43700 | 1202 |
| 448 | 20240328 | 112800 | 2904894800 | 43900 | 43900 | 43900 | 43900 | 2 |
| 449 | 20240328 | 112700 | 2904807000 | 43850 | 43850 | 43850 | 43800 | 208 |
| 450 | 20240328 | 112600 | 2895686850 | 43850 | 43900 | 43900 | 43850 | 115 |
| 451 | 20240328 | 112500 | 2890643600 | 43900 | 43900 | 43900 | 43800 | 240 |
| 452 | 20240328 | 112400 | 2880109150 | 43850 | 43900 | 43900 | 43850 | 31 |
| 453 | 20240328 | 112300 | 2878749050 | 43900 | 43850 | 43900 | 43850 | 14 |
| 454 | 20240328 | 112200 | 2878134950 | 43850 | 43850 | 43850 | 43800 | 33 |
| 455 | 20240328 | 112100 | 2876688150 | 43900 | 43900 | 43900 | 43850 | 38 |
| 456 | 20240328 | 112000 | 2875020600 | 43900 | 43800 | 43900 | 43800 | 23 |
| 457 | 20240328 | 111900 | 2874011150 | 43850 | 43850 | 43850 | 43800 | 23 |
| 458 | 20240328 | 111800 | 2873002850 | 43800 | 43850 | 43850 | 43800 | 223 |
| 459 | 20240328 | 111700 | 2863225200 | 43900 | 43850 | 43900 | 43850 | 16 |
| 460 | 20240328 | 111600 | 2862523550 | 43850 | 43900 | 43900 | 43850 | 34 |
| 461 | 20240328 | 111500 | 2861031200 | 43850 | 43900 | 43900 | 43850 | 51 |
| 462 | 20240328 | 111400 | 2858794300 | 43900 | 43900 | 43900 | 43850 | 24 |
| 463 | 20240328 | 111300 | 2857740750 | 43800 | 43800 | 43850 | 43800 | 561 |
| 464 | 20240328 | 111200 | 2833147050 | 43850 | 43850 | 43850 | 43850 | 54 |
| 465 | 20240328 | 111100 | 2830779150 | 43850 | 43850 | 43850 | 43800 | 15 |
| 466 | 20240328 | 111000 | 2830122000 | 43850 | 43850 | 43850 | 43800 | 171 |
| 467 | 20240328 | 110900 | 2822624200 | 43800 | 43800 | 43800 | 43800 | 43 |
| 468 | 20240328 | 110800 | 2820740800 | 43850 | 43850 | 43850 | 43850 | 32 |
| 469 | 20240328 | 110700 | 2819337600 | 43850 | 43800 | 43850 | 43800 | 48 |
| 470 | 20240328 | 110600 | 2817233600 | 43800 | 43800 | 43850 | 43800 | 84 |
| 471 | 20240328 | 110500 | 2813553750 | 43850 | 43850 | 43850 | 43800 | 47 |
| 472 | 20240328 | 110400 | 2811493000 | 43800 | 43850 | 43850 | 43800 | 226 |
| 473 | 20240328 | 110300 | 2801586000 | 43850 | 43850 | 43850 | 43800 | 32 |
| 474 | 20240328 | 110200 | 2800183550 | 43850 | 43850 | 43850 | 43850 | 18 |
| 475 | 20240328 | 110100 | 2799394250 | 43850 | 43850 | 43850 | 43800 | 468 |
| 476 | 20240328 | 110000 | 2778881550 | 43800 | 43800 | 43850 | 43800 | 33 |
| 477 | 20240328 | 105900 | 2777435300 | 43800 | 43850 | 43850 | 43800 | 24 |
| 478 | 20240328 | 105800 | 2776383150 | 43850 | 43800 | 43850 | 43700 | 216 |
| 479 | 20240328 | 105700 | 2766913450 | 43700 | 43800 | 43800 | 43700 | 334 |
| 480 | 20240328 | 105600 | 2752307200 | 43800 | 43750 | 43800 | 43750 | 30 |
| 481 | 20240328 | 105500 | 2750994200 | 43750 | 43750 | 43800 | 43750 | 69 |
| 482 | 20240328 | 105400 | 2747973750 | 43700 | 43700 | 43700 | 43700 | 45 |
| 483 | 20240328 | 105300 | 2746007250 | 43700 | 43700 | 43750 | 43700 | 93 |
| 484 | 20240328 | 105200 | 2741941500 | 43750 | 43750 | 43750 | 43700 | 282 |
| 485 | 20240328 | 105100 | 2729617750 | 43750 | 43750 | 43850 | 43700 | 513 |
| 486 | 20240328 | 105000 | 2707196300 | 43700 | 43800 | 43800 | 43700 | 342 |
| 487 | 20240328 | 104900 | 2692232300 | 43800 | 43850 | 43850 | 43800 | 236 |
| 488 | 20240328 | 104800 | 2681890150 | 43800 | 43800 | 43850 | 43750 | 167 |
| 489 | 20240328 | 104700 | 2674580100 | 43800 | 43850 | 43850 | 43800 | 41 |
| 490 | 20240328 | 104600 | 2672783500 | 43850 | 43900 | 43900 | 43850 | 194 |
| 491 | 20240328 | 104500 | 2664267250 | 43850 | 43800 | 43850 | 43800 | 505 |
| 492 | 20240328 | 104400 | 2642133700 | 43800 | 43750 | 43850 | 43750 | 523 |
| 493 | 20240328 | 104300 | 2619237050 | 43700 | 43750 | 43750 | 43650 | 1233 |
| 494 | 20240328 | 104200 | 2565356400 | 43750 | 43750 | 43750 | 43750 | 44 |
| 495 | 20240328 | 104100 | 2563431400 | 43700 | 43750 | 43750 | 43700 | 630 |
| 496 | 20240328 | 104000 | 2535886000 | 43750 | 43750 | 43750 | 43750 | 133 |
| 497 | 20240328 | 103900 | 2530067250 | 43750 | 43800 | 43800 | 43750 | 395 |
| 498 | 20240328 | 103800 | 2512773400 | 43800 | 43800 | 43800 | 43750 | 486 |
| 499 | 20240328 | 103700 | 2491509400 | 43800 | 43800 | 43800 | 43750 | 159 |
| 500 | 20240328 | 103600 | 2484549200 | 43850 | 43750 | 43850 | 43750 | 40 |
| 501 | 20240328 | 103500 | 2482797400 | 43750 | 43750 | 43750 | 43700 | 447 |
| 502 | 20240328 | 103400 | 2463241900 | 43750 | 43750 | 43750 | 43750 | 50 |
| 503 | 20240328 | 103300 | 2461054400 | 43750 | 43700 | 43750 | 43700 | 62 |
| 504 | 20240328 | 103200 | 2458344950 | 43750 | 43750 | 43750 | 43700 | 512 |
| 505 | 20240328 | 103100 | 2435968950 | 43800 | 43850 | 43850 | 43700 | 1580 |
| 506 | 20240328 | 103000 | 2366801400 | 43850 | 43850 | 43850 | 43850 | 228 |
| 507 | 20240328 | 102900 | 2356803600 | 43900 | 43850 | 43900 | 43800 | 354 |
| 508 | 20240328 | 102800 | 2341280800 | 43850 | 43900 | 43900 | 43850 | 220 |
| 509 | 20240328 | 102700 | 2331633600 | 43900 | 43850 | 43900 | 43850 | 249 |
| 510 | 20240328 | 102600 | 2320709800 | 43900 | 43900 | 43900 | 43900 | 11 |
| 511 | 20240328 | 102500 | 2320226900 | 43900 | 43950 | 43950 | 43900 | 572 |
| 512 | 20240328 | 102400 | 2295114250 | 43900 | 44000 | 44000 | 43900 | 535 |
| 513 | 20240328 | 102300 | 2271601100 | 44000 | 44000 | 44050 | 44000 | 76 |
| 514 | 20240328 | 102200 | 2268255600 | 44050 | 43800 | 44050 | 43800 | 2341 |
| 515 | 20240328 | 102100 | 2165329350 | 43800 | 43850 | 43850 | 43800 | 171 |
| 516 | 20240328 | 102000 | 2157837500 | 43850 | 43850 | 43850 | 43850 | 40 |
| 517 | 20240328 | 101900 | 2156083500 | 43800 | 44000 | 44000 | 43800 | 2611 |
| 518 | 20240328 | 101800 | 2041556050 | 43950 | 43950 | 44000 | 43950 | 71 |
| 519 | 20240328 | 101700 | 2038435100 | 43950 | 43900 | 43950 | 43900 | 48 |
| 520 | 20240328 | 101600 | 2036325650 | 43950 | 43950 | 43950 | 43900 | 264 |
| 521 | 20240328 | 101500 | 2024728250 | 43950 | 43950 | 44000 | 43950 | 148 |
| 522 | 20240328 | 101400 | 2018223150 | 43950 | 44000 | 44050 | 43950 | 108 |
| 523 | 20240328 | 101300 | 2013471500 | 43950 | 43950 | 43950 | 43950 | 78 |
| 524 | 20240328 | 101200 | 2010043400 | 43950 | 43900 | 43950 | 43900 | 183 |
| 525 | 20240328 | 101100 | 2002004200 | 43900 | 44050 | 44050 | 43900 | 3486 |
| 526 | 20240328 | 101000 | 1848721250 | 44100 | 44050 | 44100 | 44050 | 54 |
| 527 | 20240328 | 100900 | 1846340950 | 44050 | 44050 | 44100 | 44050 | 271 |
| 528 | 20240328 | 100800 | 1834402850 | 44050 | 44050 | 44100 | 44050 | 72 |
| 529 | 20240328 | 100700 | 1831231200 | 44100 | 44050 | 44150 | 44050 | 49 |
| 530 | 20240328 | 100600 | 1829072050 | 44050 | 44100 | 44150 | 44050 | 454 |
| 531 | 20240328 | 100500 | 1809071250 | 44050 | 44150 | 44150 | 44050 | 585 |
| 532 | 20240328 | 100400 | 1783301150 | 44150 | 44100 | 44250 | 44050 | 72 |
| 533 | 20240328 | 100300 | 1780124250 | 44250 | 44100 | 44250 | 44100 | 310 |
| 534 | 20240328 | 100200 | 1766452750 | 44100 | 44200 | 44200 | 44100 | 233 |
| 535 | 20240328 | 100100 | 1756164750 | 44250 | 44250 | 44250 | 44150 | 392 |
| 536 | 20240328 | 100000 | 1738849050 | 44250 | 44300 | 44300 | 44200 | 72 |
| 537 | 20240328 | 095900 | 1735663050 | 44300 | 44300 | 44300 | 44300 | 24 |
| 538 | 20240328 | 095800 | 1734599850 | 44250 | 44250 | 44300 | 44200 | 97 |
| 539 | 20240328 | 095700 | 1730307550 | 44250 | 44200 | 44250 | 44200 | 4 |
| 540 | 20240328 | 095600 | 1730130600 | 44200 | 44200 | 44200 | 44150 | 197 |
| 541 | 20240328 | 095500 | 1721427700 | 44200 | 44400 | 44400 | 44200 | 518 |
| 542 | 20240328 | 095400 | 1698486700 | 44400 | 44550 | 44550 | 44350 | 910 |
| 543 | 20240328 | 095300 | 1658063850 | 44500 | 44550 | 44550 | 44500 | 158 |
| 544 | 20240328 | 095200 | 1651030350 | 44550 | 44500 | 44550 | 44500 | 59 |
| 545 | 20240328 | 095100 | 1648402850 | 44500 | 44550 | 44550 | 44500 | 123 |
| 546 | 20240328 | 095000 | 1642928250 | 44550 | 44550 | 44550 | 44500 | 37 |
| 547 | 20240328 | 094900 | 1641280500 | 44550 | 44550 | 44550 | 44550 | 75 |
| 548 | 20240328 | 094800 | 1637939250 | 44500 | 44450 | 44500 | 44450 | 32 |
| 549 | 20240328 | 094700 | 1636515800 | 44450 | 44550 | 44550 | 44450 | 141 |
| 550 | 20240328 | 094600 | 1630247450 | 44600 | 44550 | 44600 | 44550 | 135 |
| 551 | 20240328 | 094500 | 1624232700 | 44550 | 44550 | 44550 | 44500 | 421 |
| 552 | 20240328 | 094400 | 1605477950 | 44550 | 44500 | 44550 | 44500 | 216 |
| 553 | 20240328 | 094300 | 1595865850 | 44500 | 44450 | 44550 | 44450 | 973 |
| 554 | 20240328 | 094200 | 1552568350 | 44450 | 44500 | 44500 | 44400 | 1167 |
| 555 | 20240328 | 094100 | 1500747750 | 44400 | 44450 | 44550 | 44400 | 439 |
| 556 | 20240328 | 094000 | 1481240250 | 44450 | 44550 | 44550 | 44400 | 522 |
| 557 | 20240328 | 093900 | 1458020650 | 44600 | 44550 | 44600 | 44550 | 370 |
| 558 | 20240328 | 093800 | 1441535550 | 44550 | 44450 | 44550 | 44450 | 197 |
| 559 | 20240328 | 093700 | 1432761350 | 44400 | 44350 | 44500 | 44350 | 1317 |
| 560 | 20240328 | 093600 | 1374220300 | 44450 | 44200 | 44450 | 44100 | 657 |
| 561 | 20240328 | 093500 | 1345092900 | 44100 | 44250 | 44300 | 44000 | 1913 |
| 562 | 20240328 | 093400 | 1260657600 | 44250 | 44250 | 44250 | 44250 | 399 |
| 563 | 20240328 | 093300 | 1243001850 | 44250 | 44300 | 44300 | 44250 | 193 |
| 564 | 20240328 | 093200 | 1234454450 | 44300 | 44250 | 44300 | 44250 | 34 |
| 565 | 20240328 | 093100 | 1232948900 | 44250 | 44150 | 44300 | 44150 | 123 |
| 566 | 20240328 | 093000 | 1227514450 | 44100 | 44100 | 44100 | 44100 | 11 |
| 567 | 20240328 | 092900 | 1227029350 | 44050 | 44100 | 44100 | 44050 | 259 |
| 568 | 20240328 | 092800 | 1215610850 | 44100 | 44150 | 44150 | 44100 | 154 |
| 569 | 20240328 | 092700 | 1208819100 | 44150 | 44250 | 44300 | 44100 | 1066 |
| 570 | 20240328 | 092600 | 1161673950 | 44250 | 44300 | 44300 | 44250 | 76 |
| 571 | 20240328 | 092500 | 1158308150 | 44250 | 44300 | 44300 | 44250 | 109 |
| 572 | 20240328 | 092400 | 1153482850 | 44250 | 44250 | 44250 | 44200 | 206 |
| 573 | 20240328 | 092300 | 1144367500 | 44200 | 44250 | 44250 | 44200 | 166 |
| 574 | 20240328 | 092200 | 1137025950 | 44250 | 44400 | 44400 | 44250 | 384 |
| 575 | 20240328 | 092100 | 1120002350 | 44400 | 44400 | 44450 | 44400 | 61 |
| 576 | 20240328 | 092000 | 1117293450 | 44400 | 44400 | 44450 | 44350 | 176 |
| 577 | 20240328 | 091900 | 1109473650 | 44400 | 44200 | 44450 | 44200 | 75 |
| 578 | 20240328 | 091800 | 1106149800 | 44300 | 43850 | 44300 | 43850 | 665 |
| 579 | 20240328 | 091700 | 1076823000 | 43750 | 44000 | 44050 | 43750 | 3899 |
| 580 | 20240328 | 091600 | 905631000 | 44000 | 44150 | 44150 | 44000 | 2564 |
| 581 | 20240328 | 091500 | 792722400 | 44150 | 44150 | 44150 | 44150 | 292 |
| 582 | 20240328 | 091400 | 779830600 | 44200 | 44250 | 44300 | 44200 | 121 |
| 583 | 20240328 | 091300 | 774475150 | 44300 | 44250 | 44350 | 44200 | 466 |
| 584 | 20240328 | 091200 | 753861200 | 44300 | 44500 | 44500 | 44300 | 748 |
| 585 | 20240328 | 091100 | 720679900 | 44500 | 44450 | 44500 | 44300 | 885 |
| 586 | 20240328 | 091000 | 681394100 | 44400 | 44450 | 44600 | 44400 | 107 |
| 587 | 20240328 | 090900 | 676635500 | 44400 | 44700 | 44750 | 44400 | 1393 |
| 588 | 20240328 | 090800 | 614562200 | 44700 | 44700 | 44700 | 44650 | 409 |
| 589 | 20240328 | 090700 | 596289300 | 44750 | 44750 | 44750 | 44700 | 141 |
| 590 | 20240328 | 090600 | 589980100 | 44700 | 44700 | 44750 | 44700 | 90 |
| 591 | 20240328 | 090500 | 585957000 | 44700 | 44900 | 44900 | 44650 | 1631 |
| 592 | 20240328 | 090400 | 512844450 | 44950 | 44900 | 45000 | 44900 | 260 |
| 593 | 20240328 | 090300 | 501152000 | 45050 | 45000 | 45050 | 44900 | 779 |
| 594 | 20240328 | 090200 | 466118750 | 45000 | 45100 | 45100 | 44900 | 3322 |
| 595 | 20240328 | 090100 | 316600150 | 45200 | 45350 | 45350 | 45050 | 1450 |
| 596 | 20240328 | 090000 | 251067100 | 45150 | 45100 | 45350 | 44850 | 5561 |