33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 191200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 3 | 20240328 | 191100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240328 | 191000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240328 | 190900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240328 | 190800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240328 | 190700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240328 | 190600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240328 | 190500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240328 | 190400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240328 | 190300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240328 | 190200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240328 | 190100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240328 | 190000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240328 | 185900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240328 | 185800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240328 | 185700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240328 | 185600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240328 | 185500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240328 | 185400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240328 | 185300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240328 | 185200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240328 | 185100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240328 | 185000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240328 | 184900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240328 | 184800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240328 | 184700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240328 | 184600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240328 | 184500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240328 | 184400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240328 | 184300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240328 | 184200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 33 | 20240328 | 184100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240328 | 184000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240328 | 183900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240328 | 183800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240328 | 183700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240328 | 183600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240328 | 183500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240328 | 183400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240328 | 183300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240328 | 183200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240328 | 183100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240328 | 183000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240328 | 182900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240328 | 182800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240328 | 182700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240328 | 182600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240328 | 182500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240328 | 182400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240328 | 182300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240328 | 182200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240328 | 182100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240328 | 182000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240328 | 181900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240328 | 181800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240328 | 181700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240328 | 181600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240328 | 181500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240328 | 181400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240328 | 181300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240328 | 181200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 63 | 20240328 | 181100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240328 | 181000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240328 | 180900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240328 | 180800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240328 | 180700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240328 | 180600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240328 | 180500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240328 | 180400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240328 | 180300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240328 | 180200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240328 | 180100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240328 | 180000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240328 | 175900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240328 | 175800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240328 | 175700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240328 | 175600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240328 | 175500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240328 | 175400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240328 | 175300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240328 | 175200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240328 | 175100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240328 | 175000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240328 | 174900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240328 | 174800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240328 | 174700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240328 | 174600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240328 | 174500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240328 | 174400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240328 | 174300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240328 | 174200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 93 | 20240328 | 174100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240328 | 174000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240328 | 173900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240328 | 173800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240328 | 173700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240328 | 173600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240328 | 173500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240328 | 173400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240328 | 173300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240328 | 173200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240328 | 173100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240328 | 173000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240328 | 172900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240328 | 172800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240328 | 172700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240328 | 172600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240328 | 172500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240328 | 172400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240328 | 172300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240328 | 172200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240328 | 172100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240328 | 172000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240328 | 171900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240328 | 171800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240328 | 171700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240328 | 171600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240328 | 171500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240328 | 171400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240328 | 171300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240328 | 171200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 123 | 20240328 | 171100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240328 | 171000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240328 | 170900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240328 | 170800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240328 | 170700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240328 | 170600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240328 | 170500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240328 | 170400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240328 | 170300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240328 | 170200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240328 | 170100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240328 | 170000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240328 | 165900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240328 | 165800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240328 | 165700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240328 | 165600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240328 | 165500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240328 | 165400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240328 | 165300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240328 | 165200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240328 | 165100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240328 | 165000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240328 | 164900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240328 | 164800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240328 | 164700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240328 | 164600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240328 | 164500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240328 | 164400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240328 | 164300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240328 | 164200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 153 | 20240328 | 164100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240328 | 164000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240328 | 163900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240328 | 163800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240328 | 163700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240328 | 163600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240328 | 163500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240328 | 163400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240328 | 163300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240328 | 163200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240328 | 163100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240328 | 163000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240328 | 162900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240328 | 162800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240328 | 162700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240328 | 162600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240328 | 162500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240328 | 162400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240328 | 162300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240328 | 162200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240328 | 162100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240328 | 162000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240328 | 161900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240328 | 161800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240328 | 161700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240328 | 161600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240328 | 161500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240328 | 161400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240328 | 161300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240328 | 161200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 183 | 20240328 | 161100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240328 | 161000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240328 | 160900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240328 | 160800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240328 | 160700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240328 | 160600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240328 | 160500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240328 | 160400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240328 | 160300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240328 | 160200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240328 | 160100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240328 | 160000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240328 | 155900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240328 | 155800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240328 | 155700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240328 | 155600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240328 | 155500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240328 | 155400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240328 | 155300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240328 | 155200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240328 | 155100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240328 | 155000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240328 | 154900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240328 | 154800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240328 | 154700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20240328 | 154600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20240328 | 154500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20240328 | 154400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20240328 | 154300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20240328 | 154200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 213 | 20240328 | 154100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20240328 | 154000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20240328 | 153900 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20240328 | 153800 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20240328 | 153700 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20240328 | 153600 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20240328 | 153500 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20240328 | 153400 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20240328 | 153300 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20240328 | 153200 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20240328 | 153100 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20240328 | 153000 | 6186108550 | 28150 | 28150 | 28150 | 28150 | 4293 |
| 225 | 20240328 | 152900 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20240328 | 152800 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20240328 | 152700 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240328 | 152600 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240328 | 152500 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240328 | 152400 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240328 | 152300 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240328 | 152200 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240328 | 152100 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240328 | 152000 | 6065260600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240328 | 151900 | 6065260600 | 28150 | 28100 | 28150 | 28100 | 152 |
| 236 | 20240328 | 151800 | 6060983700 | 28150 | 28100 | 28150 | 28100 | 951 |
| 237 | 20240328 | 151700 | 6034259600 | 28100 | 28150 | 28150 | 28100 | 370 |
| 238 | 20240328 | 151600 | 6023846950 | 28150 | 28150 | 28150 | 28100 | 133 |
| 239 | 20240328 | 151500 | 6020103550 | 28150 | 28150 | 28150 | 28150 | 11 |
| 240 | 20240328 | 151400 | 6019793900 | 28100 | 28100 | 28150 | 28100 | 164 |
| 241 | 20240328 | 151300 | 6015182500 | 28100 | 28100 | 28100 | 28100 | 27 |
| 242 | 20240328 | 151200 | 6014423800 | 28150 | 28100 | 28150 | 28100 | 174 |
| 243 | 20240328 | 151100 | 6009533800 | 28100 | 28150 | 28150 | 28100 | 85 |
| 244 | 20240328 | 151000 | 6007144450 | 28150 | 28100 | 28150 | 28100 | 515 |
| 245 | 20240328 | 150900 | 5992672300 | 28150 | 28100 | 28150 | 28100 | 29 |
| 246 | 20240328 | 150800 | 5991856800 | 28100 | 28150 | 28150 | 28100 | 92 |
| 247 | 20240328 | 150700 | 5989271050 | 28100 | 28150 | 28150 | 28100 | 182 |
| 248 | 20240328 | 150600 | 5984156350 | 28150 | 28100 | 28150 | 28100 | 1490 |
| 249 | 20240328 | 150500 | 5942272050 | 28100 | 28100 | 28100 | 28050 | 261 |
| 250 | 20240328 | 150400 | 5934939550 | 28100 | 28100 | 28100 | 28050 | 186 |
| 251 | 20240328 | 150300 | 5929714500 | 28100 | 28000 | 28100 | 28000 | 3142 |
| 252 | 20240328 | 150200 | 5841615850 | 27950 | 28000 | 28000 | 27950 | 287 |
| 253 | 20240328 | 150100 | 5833592600 | 27950 | 27950 | 28000 | 27950 | 40 |
| 254 | 20240328 | 150000 | 5832473450 | 27950 | 27950 | 27950 | 27950 | 80 |
| 255 | 20240328 | 145900 | 5830237450 | 28000 | 27950 | 28000 | 27950 | 312 |
| 256 | 20240328 | 145800 | 5821516450 | 27950 | 28000 | 28000 | 27950 | 100 |
| 257 | 20240328 | 145700 | 5818718150 | 27950 | 28000 | 28000 | 27950 | 1653 |
| 258 | 20240328 | 145600 | 5772461350 | 27950 | 27950 | 28000 | 27950 | 851 |
| 259 | 20240328 | 145500 | 5748667650 | 27950 | 27950 | 27950 | 27900 | 426 |
| 260 | 20240328 | 145400 | 5736764950 | 27950 | 28000 | 28000 | 27950 | 1152 |
| 261 | 20240328 | 145300 | 5704563450 | 27950 | 28000 | 28000 | 27950 | 60 |
| 262 | 20240328 | 145200 | 5702886100 | 28000 | 28000 | 28000 | 28000 | 12 |
| 263 | 20240328 | 145100 | 5702550100 | 27950 | 28000 | 28000 | 27950 | 99 |
| 264 | 20240328 | 145000 | 5699781400 | 27950 | 27950 | 28000 | 27950 | 252 |
| 265 | 20240328 | 144900 | 5692732200 | 28000 | 28000 | 28000 | 27950 | 757 |
| 266 | 20240328 | 144800 | 5671570950 | 27950 | 28000 | 28000 | 27950 | 355 |
| 267 | 20240328 | 144700 | 5661645550 | 27950 | 27950 | 27950 | 27950 | 5 |
| 268 | 20240328 | 144600 | 5661505800 | 28000 | 28050 | 28050 | 28000 | 969 |
| 269 | 20240328 | 144500 | 5634373250 | 28000 | 28000 | 28050 | 28000 | 113 |
| 270 | 20240328 | 144400 | 5631208650 | 28000 | 28050 | 28050 | 28000 | 288 |
| 271 | 20240328 | 144300 | 5623141600 | 28000 | 28000 | 28000 | 27950 | 1308 |
| 272 | 20240328 | 144200 | 5586546900 | 28050 | 28000 | 28050 | 28000 | 558 |
| 273 | 20240328 | 144100 | 5570921250 | 27950 | 28000 | 28050 | 27950 | 478 |
| 274 | 20240328 | 144000 | 5557555150 | 27950 | 28000 | 28000 | 27950 | 3077 |
| 275 | 20240328 | 143900 | 5471408300 | 28000 | 28050 | 28050 | 28000 | 114 |
| 276 | 20240328 | 143800 | 5468210900 | 28050 | 28000 | 28100 | 28000 | 411 |
| 277 | 20240328 | 143700 | 5456700150 | 28100 | 28000 | 28100 | 28000 | 633 |
| 278 | 20240328 | 143600 | 5438952350 | 28050 | 28100 | 28100 | 28050 | 109 |
| 279 | 20240328 | 143500 | 5435894850 | 28050 | 28100 | 28100 | 28050 | 28 |
| 280 | 20240328 | 143400 | 5435108350 | 28000 | 28050 | 28050 | 28000 | 166 |
| 281 | 20240328 | 143300 | 5430453450 | 28050 | 28050 | 28050 | 28050 | 90 |
| 282 | 20240328 | 143200 | 5427928950 | 28050 | 28150 | 28150 | 28050 | 1843 |
| 283 | 20240328 | 143100 | 5376227000 | 28150 | 28100 | 28150 | 28100 | 113 |
| 284 | 20240328 | 143000 | 5373051100 | 28100 | 28050 | 28150 | 28050 | 98 |
| 285 | 20240328 | 142900 | 5370297700 | 28050 | 28100 | 28100 | 28050 | 83 |
| 286 | 20240328 | 142800 | 5367966500 | 28100 | 28150 | 28150 | 28100 | 55 |
| 287 | 20240328 | 142700 | 5366418800 | 28150 | 28100 | 28150 | 28100 | 504 |
| 288 | 20240328 | 142600 | 5352255250 | 28150 | 28100 | 28150 | 28100 | 127 |
| 289 | 20240328 | 142500 | 5348680750 | 28050 | 28150 | 28150 | 28050 | 793 |
| 290 | 20240328 | 142400 | 5326411950 | 28150 | 28100 | 28150 | 28100 | 47 |
| 291 | 20240328 | 142300 | 5325091150 | 28100 | 28100 | 28100 | 28100 | 356 |
| 292 | 20240328 | 142200 | 5315087550 | 28100 | 28050 | 28100 | 28050 | 35 |
| 293 | 20240328 | 142100 | 5314105100 | 28100 | 28050 | 28100 | 28050 | 172 |
| 294 | 20240328 | 142000 | 5309272800 | 28100 | 28150 | 28150 | 28100 | 181 |
| 295 | 20240328 | 141900 | 5304181700 | 28150 | 28100 | 28150 | 28100 | 116 |
| 296 | 20240328 | 141800 | 5300918850 | 28100 | 28100 | 28100 | 28100 | 6 |
| 297 | 20240328 | 141700 | 5300750250 | 28150 | 28100 | 28150 | 28100 | 344 |
| 298 | 20240328 | 141600 | 5291082150 | 28150 | 28100 | 28150 | 28100 | 828 |
| 299 | 20240328 | 141500 | 5267810400 | 28100 | 28100 | 28150 | 28100 | 182 |
| 300 | 20240328 | 141400 | 5262695600 | 28100 | 28150 | 28150 | 28100 | 624 |
| 301 | 20240328 | 141300 | 5245135250 | 28150 | 28050 | 28150 | 28050 | 215 |
| 302 | 20240328 | 141200 | 5239097050 | 28100 | 28150 | 28150 | 28100 | 247 |
| 303 | 20240328 | 141100 | 5232156300 | 28150 | 28100 | 28150 | 28100 | 363 |
| 304 | 20240328 | 141000 | 5221955250 | 28100 | 28100 | 28100 | 28050 | 226 |
| 305 | 20240328 | 140900 | 5215604950 | 28100 | 28150 | 28150 | 28100 | 79 |
| 306 | 20240328 | 140800 | 5213382600 | 28150 | 28150 | 28150 | 28150 | 24 |
| 307 | 20240328 | 140700 | 5212707000 | 28100 | 28100 | 28100 | 28050 | 212 |
| 308 | 20240328 | 140600 | 5206759250 | 28100 | 28100 | 28100 | 28100 | 515 |
| 309 | 20240328 | 140500 | 5192287750 | 28150 | 28100 | 28150 | 28100 | 68 |
| 310 | 20240328 | 140400 | 5190373600 | 28100 | 28150 | 28150 | 28100 | 105 |
| 311 | 20240328 | 140300 | 5187423000 | 28150 | 28050 | 28150 | 28050 | 239 |
| 312 | 20240328 | 140200 | 5180715500 | 28100 | 28100 | 28150 | 28100 | 1394 |
| 313 | 20240328 | 140100 | 5141543550 | 28100 | 28100 | 28100 | 28050 | 226 |
| 314 | 20240328 | 140000 | 5135200450 | 28050 | 28100 | 28100 | 28050 | 138 |
| 315 | 20240328 | 135900 | 5131327700 | 28050 | 28050 | 28100 | 28050 | 242 |
| 316 | 20240328 | 135800 | 5124533550 | 28050 | 28100 | 28100 | 28000 | 263 |
| 317 | 20240328 | 135700 | 5117154700 | 28100 | 28100 | 28100 | 28050 | 68 |
| 318 | 20240328 | 135600 | 5115246450 | 28100 | 28050 | 28100 | 28050 | 762 |
| 319 | 20240328 | 135500 | 5093870700 | 28100 | 28100 | 28100 | 28100 | 121 |
| 320 | 20240328 | 135400 | 5090470600 | 28100 | 28100 | 28100 | 28100 | 127 |
| 321 | 20240328 | 135300 | 5086901900 | 28100 | 28100 | 28150 | 28100 | 436 |
| 322 | 20240328 | 135200 | 5074649700 | 28100 | 28100 | 28100 | 28050 | 34 |
| 323 | 20240328 | 135100 | 5073694500 | 28100 | 28100 | 28100 | 28100 | 69 |
| 324 | 20240328 | 135000 | 5071755600 | 28050 | 28050 | 28100 | 28050 | 33 |
| 325 | 20240328 | 134900 | 5070829450 | 28100 | 28050 | 28100 | 28050 | 71 |
| 326 | 20240328 | 134800 | 5068834650 | 28100 | 28100 | 28100 | 28100 | 94 |
| 327 | 20240328 | 134700 | 5066193250 | 28100 | 28050 | 28100 | 28050 | 44 |
| 328 | 20240328 | 134600 | 5064957150 | 28050 | 28150 | 28150 | 28050 | 1224 |
| 329 | 20240328 | 134500 | 5030619300 | 28150 | 28150 | 28150 | 28100 | 1753 |
| 330 | 20240328 | 134400 | 4981356950 | 28100 | 28150 | 28150 | 28100 | 205 |
| 331 | 20240328 | 134300 | 4975594200 | 28150 | 28150 | 28150 | 28150 | 64 |
| 332 | 20240328 | 134200 | 4973792600 | 28150 | 28150 | 28150 | 28100 | 168 |
| 333 | 20240328 | 134100 | 4969068400 | 28100 | 28150 | 28150 | 28100 | 24 |
| 334 | 20240328 | 134000 | 4968393100 | 28150 | 28150 | 28150 | 28100 | 284 |
| 335 | 20240328 | 133900 | 4960404150 | 28100 | 28150 | 28150 | 28100 | 189 |
| 336 | 20240328 | 133800 | 4955091600 | 28150 | 28150 | 28150 | 28100 | 68 |
| 337 | 20240328 | 133700 | 4953177700 | 28150 | 28150 | 28150 | 28150 | 162 |
| 338 | 20240328 | 133600 | 4948617400 | 28150 | 28150 | 28150 | 28150 | 141 |
| 339 | 20240328 | 133500 | 4944648250 | 28150 | 28100 | 28150 | 28100 | 55 |
| 340 | 20240328 | 133400 | 4943100050 | 28100 | 28100 | 28150 | 28100 | 249 |
| 341 | 20240328 | 133300 | 4936102650 | 28100 | 28050 | 28150 | 28050 | 82 |
| 342 | 20240328 | 133200 | 4933796350 | 28100 | 28100 | 28100 | 28100 | 41 |
| 343 | 20240328 | 133100 | 4932644250 | 28150 | 28100 | 28150 | 28100 | 199 |
| 344 | 20240328 | 133000 | 4927050650 | 28150 | 28150 | 28150 | 28100 | 33 |
| 345 | 20240328 | 132900 | 4926121900 | 28150 | 28150 | 28150 | 28100 | 138 |
| 346 | 20240328 | 132800 | 4922240500 | 28150 | 28150 | 28150 | 28100 | 41 |
| 347 | 20240328 | 132700 | 4921086400 | 28100 | 28100 | 28150 | 28100 | 544 |
| 348 | 20240328 | 132600 | 4905799600 | 28150 | 28150 | 28150 | 28150 | 72 |
| 349 | 20240328 | 132500 | 4903772800 | 28150 | 28100 | 28150 | 28000 | 3812 |
| 350 | 20240328 | 132400 | 4796882550 | 28100 | 28100 | 28100 | 28100 | 253 |
| 351 | 20240328 | 132300 | 4789773250 | 28100 | 28100 | 28100 | 28050 | 108 |
| 352 | 20240328 | 132200 | 4786738700 | 28100 | 28050 | 28100 | 28050 | 77 |
| 353 | 20240328 | 132100 | 4784575050 | 28100 | 28100 | 28100 | 28100 | 56 |
| 354 | 20240328 | 132000 | 4783001450 | 28100 | 28050 | 28100 | 28050 | 144 |
| 355 | 20240328 | 131900 | 4778959250 | 28050 | 28100 | 28100 | 28050 | 240 |
| 356 | 20240328 | 131800 | 4772215550 | 28050 | 28100 | 28100 | 28050 | 174 |
| 357 | 20240328 | 131700 | 4767333550 | 28100 | 28100 | 28100 | 28050 | 49 |
| 358 | 20240328 | 131600 | 4765957150 | 28100 | 28000 | 28100 | 28000 | 1544 |
| 359 | 20240328 | 131500 | 4722651600 | 28000 | 28050 | 28050 | 28000 | 58 |
| 360 | 20240328 | 131400 | 4721024750 | 28050 | 28050 | 28050 | 28000 | 29 |
| 361 | 20240328 | 131300 | 4720211900 | 28050 | 28050 | 28050 | 28000 | 276 |
| 362 | 20240328 | 131200 | 4712478200 | 28000 | 28050 | 28050 | 28000 | 356 |
| 363 | 20240328 | 131100 | 4702507250 | 28050 | 28050 | 28050 | 28000 | 470 |
| 364 | 20240328 | 131000 | 4689346250 | 28050 | 28000 | 28050 | 28000 | 371 |
| 365 | 20240328 | 130900 | 4678940250 | 28000 | 28000 | 28050 | 28000 | 128 |
| 366 | 20240328 | 130800 | 4675354600 | 28050 | 28000 | 28050 | 28000 | 237 |
| 367 | 20240328 | 130700 | 4668715150 | 28000 | 28100 | 28100 | 28000 | 1109 |
| 368 | 20240328 | 130600 | 4637660900 | 28050 | 28050 | 28100 | 28050 | 140 |
| 369 | 20240328 | 130500 | 4633733800 | 28100 | 28100 | 28150 | 28100 | 105 |
| 370 | 20240328 | 130400 | 4630780450 | 28100 | 28100 | 28150 | 28100 | 79 |
| 371 | 20240328 | 130300 | 4628560100 | 28100 | 28150 | 28150 | 28050 | 206 |
| 372 | 20240328 | 130200 | 4622768050 | 28150 | 28150 | 28150 | 28100 | 112 |
| 373 | 20240328 | 130100 | 4619615800 | 28150 | 28150 | 28150 | 28150 | 50 |
| 374 | 20240328 | 130000 | 4618208300 | 28150 | 28100 | 28150 | 28100 | 462 |
| 375 | 20240328 | 125900 | 4605204500 | 28150 | 28150 | 28200 | 28150 | 610 |
| 376 | 20240328 | 125800 | 4588032400 | 28150 | 28100 | 28150 | 28100 | 681 |
| 377 | 20240328 | 125700 | 4568863800 | 28150 | 28150 | 28150 | 28100 | 211 |
| 378 | 20240328 | 125600 | 4562927450 | 28150 | 28100 | 28150 | 28100 | 115 |
| 379 | 20240328 | 125500 | 4559691550 | 28000 | 28150 | 28150 | 28000 | 748 |
| 380 | 20240328 | 125400 | 4538708700 | 28150 | 28150 | 28150 | 28100 | 327 |
| 381 | 20240328 | 125300 | 4529509600 | 28150 | 28150 | 28200 | 28100 | 139 |
| 382 | 20240328 | 125200 | 4525596700 | 28150 | 28200 | 28200 | 28150 | 524 |
| 383 | 20240328 | 125100 | 4510845100 | 28150 | 28150 | 28150 | 28150 | 130 |
| 384 | 20240328 | 125000 | 4507185600 | 28200 | 28150 | 28200 | 28150 | 310 |
| 385 | 20240328 | 124900 | 4498449650 | 28200 | 28200 | 28200 | 28150 | 202 |
| 386 | 20240328 | 124800 | 4492757500 | 28200 | 28150 | 28200 | 28150 | 36 |
| 387 | 20240328 | 124700 | 4491743600 | 28100 | 28100 | 28150 | 28100 | 752 |
| 388 | 20240328 | 124600 | 4470607050 | 28100 | 28100 | 28150 | 28100 | 127 |
| 389 | 20240328 | 124500 | 4467037250 | 28100 | 28100 | 28100 | 28000 | 5053 |
| 390 | 20240328 | 124400 | 4325539150 | 28100 | 28100 | 28150 | 28050 | 2729 |
| 391 | 20240328 | 124300 | 4248943850 | 28250 | 28100 | 28250 | 28050 | 1017 |
| 392 | 20240328 | 124200 | 4220360350 | 28150 | 28150 | 28150 | 28100 | 1816 |
| 393 | 20240328 | 124100 | 4169293900 | 28150 | 28250 | 28250 | 28100 | 230 |
| 394 | 20240328 | 124000 | 4162817650 | 28150 | 28100 | 28200 | 28100 | 445 |
| 395 | 20240328 | 123900 | 4150287100 | 28150 | 28150 | 28200 | 28100 | 786 |
| 396 | 20240328 | 123800 | 4128153300 | 28200 | 28100 | 28200 | 28100 | 77 |
| 397 | 20240328 | 123700 | 4125984250 | 28100 | 28150 | 28150 | 28100 | 114 |
| 398 | 20240328 | 123600 | 4122775200 | 28150 | 28150 | 28200 | 28100 | 508 |
| 399 | 20240328 | 123500 | 4108490500 | 28150 | 28150 | 28150 | 28150 | 291 |
| 400 | 20240328 | 123400 | 4100298850 | 28150 | 28150 | 28150 | 28100 | 74 |
| 401 | 20240328 | 123300 | 4098216500 | 28150 | 28150 | 28150 | 28100 | 92 |
| 402 | 20240328 | 123200 | 4095627300 | 28100 | 28100 | 28150 | 28100 | 71 |
| 403 | 20240328 | 123100 | 4093631000 | 28100 | 28150 | 28150 | 28100 | 37 |
| 404 | 20240328 | 123000 | 4092589600 | 28150 | 28100 | 28150 | 28100 | 861 |
| 405 | 20240328 | 122900 | 4068383150 | 28100 | 28150 | 28150 | 28100 | 191 |
| 406 | 20240328 | 122800 | 4063007050 | 28150 | 28150 | 28200 | 28150 | 20 |
| 407 | 20240328 | 122700 | 4062443950 | 28200 | 28150 | 28200 | 28150 | 65 |
| 408 | 20240328 | 122600 | 4060611700 | 28150 | 28100 | 28200 | 28100 | 425 |
| 409 | 20240328 | 122500 | 4048648100 | 28150 | 28150 | 28150 | 28150 | 58 |
| 410 | 20240328 | 122400 | 4047015400 | 28150 | 28100 | 28150 | 28100 | 291 |
| 411 | 20240328 | 122300 | 4038836600 | 28100 | 28200 | 28200 | 28100 | 532 |
| 412 | 20240328 | 122200 | 4023859800 | 28200 | 28200 | 28200 | 28200 | 79 |
| 413 | 20240328 | 122100 | 4021632000 | 28150 | 28150 | 28200 | 28150 | 49 |
| 414 | 20240328 | 122000 | 4020252050 | 28150 | 28200 | 28200 | 28150 | 214 |
| 415 | 20240328 | 121900 | 4014225100 | 28200 | 28200 | 28200 | 28150 | 34 |
| 416 | 20240328 | 121800 | 4013266900 | 28200 | 28150 | 28200 | 28150 | 133 |
| 417 | 20240328 | 121700 | 4009520350 | 28200 | 28200 | 28200 | 28150 | 76 |
| 418 | 20240328 | 121600 | 4007377350 | 28200 | 28150 | 28200 | 28150 | 106 |
| 419 | 20240328 | 121500 | 4004392350 | 28150 | 28150 | 28200 | 28150 | 154 |
| 420 | 20240328 | 121400 | 4000054700 | 28200 | 28200 | 28200 | 28150 | 143 |
| 421 | 20240328 | 121300 | 3996028150 | 28200 | 28200 | 28200 | 28150 | 52 |
| 422 | 20240328 | 121200 | 3994561900 | 28250 | 28100 | 28250 | 28100 | 25 |
| 423 | 20240328 | 121100 | 3993858100 | 28100 | 28200 | 28200 | 28100 | 197 |
| 424 | 20240328 | 121000 | 3988315300 | 28200 | 28200 | 28200 | 28200 | 47 |
| 425 | 20240328 | 120900 | 3986989900 | 28200 | 28100 | 28200 | 28100 | 47 |
| 426 | 20240328 | 120800 | 3985667700 | 28100 | 28300 | 28300 | 28050 | 1588 |
| 427 | 20240328 | 120700 | 3940930800 | 28300 | 28250 | 28300 | 28250 | 109 |
| 428 | 20240328 | 120600 | 3937850950 | 28250 | 28300 | 28350 | 28250 | 215 |
| 429 | 20240328 | 120500 | 3931765050 | 28300 | 28350 | 28350 | 28300 | 70 |
| 430 | 20240328 | 120400 | 3929781000 | 28350 | 28250 | 28350 | 28250 | 93 |
| 431 | 20240328 | 120300 | 3927147900 | 28250 | 28300 | 28350 | 28250 | 190 |
| 432 | 20240328 | 120200 | 3921770250 | 28350 | 28300 | 28350 | 28300 | 50 |
| 433 | 20240328 | 120100 | 3920352900 | 28250 | 28350 | 28350 | 28250 | 295 |
| 434 | 20240328 | 120000 | 3911997000 | 28350 | 28300 | 28350 | 28300 | 339 |
| 435 | 20240328 | 115900 | 3902387550 | 28300 | 28350 | 28350 | 28300 | 308 |
| 436 | 20240328 | 115800 | 3893668800 | 28350 | 28350 | 28350 | 28300 | 53 |
| 437 | 20240328 | 115700 | 3892168400 | 28350 | 28350 | 28350 | 28300 | 138 |
| 438 | 20240328 | 115600 | 3888256300 | 28350 | 28350 | 28350 | 28350 | 31 |
| 439 | 20240328 | 115500 | 3887377450 | 28400 | 28350 | 28400 | 28300 | 309 |
| 440 | 20240328 | 115400 | 3878617000 | 28400 | 28350 | 28400 | 28350 | 78 |
| 441 | 20240328 | 115300 | 3876404650 | 28400 | 28350 | 28400 | 28350 | 57 |
| 442 | 20240328 | 115200 | 3874786200 | 28400 | 28400 | 28400 | 28350 | 62 |
| 443 | 20240328 | 115100 | 3873027150 | 28400 | 28400 | 28400 | 28350 | 145 |
| 444 | 20240328 | 115000 | 3868915400 | 28350 | 28350 | 28400 | 28300 | 47 |
| 445 | 20240328 | 114900 | 3867582550 | 28400 | 28300 | 28400 | 28300 | 112 |
| 446 | 20240328 | 114800 | 3864407450 | 28300 | 28350 | 28400 | 28300 | 68 |
| 447 | 20240328 | 114700 | 3862480050 | 28350 | 28400 | 28400 | 28350 | 107 |
| 448 | 20240328 | 114600 | 3859443900 | 28350 | 28350 | 28400 | 28350 | 362 |
| 449 | 20240328 | 114500 | 3849164900 | 28350 | 28300 | 28400 | 28300 | 91 |
| 450 | 20240328 | 114400 | 3846583400 | 28300 | 28350 | 28400 | 28300 | 100 |
| 451 | 20240328 | 114300 | 3843748750 | 28400 | 28400 | 28400 | 28350 | 48 |
| 452 | 20240328 | 114200 | 3842386150 | 28400 | 28350 | 28400 | 28350 | 180 |
| 453 | 20240328 | 114100 | 3837281100 | 28350 | 28400 | 28400 | 28350 | 614 |
| 454 | 20240328 | 114000 | 3819847350 | 28400 | 28400 | 28400 | 28350 | 72 |
| 455 | 20240328 | 113900 | 3817804150 | 28350 | 28350 | 28400 | 28350 | 223 |
| 456 | 20240328 | 113800 | 3811481700 | 28350 | 28300 | 28350 | 28250 | 894 |
| 457 | 20240328 | 113700 | 3786179850 | 28350 | 28350 | 28350 | 28300 | 481 |
| 458 | 20240328 | 113600 | 3772564750 | 28350 | 28350 | 28350 | 28300 | 85 |
| 459 | 20240328 | 113500 | 3770155150 | 28300 | 28350 | 28350 | 28300 | 144 |
| 460 | 20240328 | 113400 | 3766079800 | 28350 | 28350 | 28350 | 28350 | 233 |
| 461 | 20240328 | 113300 | 3759474250 | 28350 | 28300 | 28400 | 28300 | 438 |
| 462 | 20240328 | 113200 | 3747056350 | 28300 | 28350 | 28400 | 28300 | 119 |
| 463 | 20240328 | 113100 | 3743682250 | 28400 | 28300 | 28400 | 28300 | 40 |
| 464 | 20240328 | 113000 | 3742546750 | 28400 | 28400 | 28400 | 28350 | 377 |
| 465 | 20240328 | 112900 | 3731853250 | 28350 | 28350 | 28400 | 28350 | 978 |
| 466 | 20240328 | 112800 | 3704125350 | 28350 | 28350 | 28400 | 28350 | 924 |
| 467 | 20240328 | 112700 | 3677889350 | 28350 | 28400 | 28400 | 28350 | 478 |
| 468 | 20240328 | 112600 | 3664336900 | 28400 | 28400 | 28400 | 28300 | 1958 |
| 469 | 20240328 | 112500 | 3608809850 | 28450 | 28500 | 28500 | 28450 | 2602 |
| 470 | 20240328 | 112400 | 3534769400 | 28500 | 28500 | 28550 | 28500 | 783 |
| 471 | 20240328 | 112300 | 3512453450 | 28500 | 28450 | 28500 | 28450 | 373 |
| 472 | 20240328 | 112200 | 3501824550 | 28500 | 28500 | 28550 | 28500 | 1400 |
| 473 | 20240328 | 112100 | 3461922050 | 28500 | 28550 | 28550 | 28400 | 639 |
| 474 | 20240328 | 112000 | 3443710250 | 28500 | 28350 | 28500 | 28350 | 12115 |
| 475 | 20240328 | 111900 | 3098960350 | 28350 | 28350 | 28350 | 28300 | 890 |
| 476 | 20240328 | 111800 | 3073741600 | 28350 | 28350 | 28400 | 28350 | 2476 |
| 477 | 20240328 | 111700 | 3003529000 | 28350 | 28350 | 28400 | 28300 | 3085 |
| 478 | 20240328 | 111600 | 2916089200 | 28350 | 28300 | 28350 | 28300 | 1152 |
| 479 | 20240328 | 111500 | 2883484900 | 28250 | 28250 | 28250 | 28250 | 323 |
| 480 | 20240328 | 111400 | 2874360150 | 28250 | 28200 | 28250 | 28200 | 2256 |
| 481 | 20240328 | 111300 | 2810689450 | 28150 | 28200 | 28200 | 28150 | 58 |
| 482 | 20240328 | 111200 | 2809055950 | 28150 | 28100 | 28150 | 28100 | 1408 |
| 483 | 20240328 | 111100 | 2769456700 | 28100 | 28050 | 28100 | 28050 | 57 |
| 484 | 20240328 | 111000 | 2767857500 | 28050 | 28050 | 28100 | 28050 | 37 |
| 485 | 20240328 | 110900 | 2766818900 | 28100 | 28100 | 28100 | 28100 | 100 |
| 486 | 20240328 | 110800 | 2764008900 | 28000 | 28000 | 28100 | 28000 | 363 |
| 487 | 20240328 | 110700 | 2753839750 | 28000 | 28050 | 28100 | 28000 | 209 |
| 488 | 20240328 | 110600 | 2747985400 | 28100 | 28050 | 28100 | 28050 | 109 |
| 489 | 20240328 | 110500 | 2744927900 | 28050 | 28000 | 28050 | 28000 | 15 |
| 490 | 20240328 | 110400 | 2744507400 | 27950 | 28000 | 28000 | 27950 | 20 |
| 491 | 20240328 | 110300 | 2743948000 | 27950 | 28000 | 28000 | 27950 | 60 |
| 492 | 20240328 | 110200 | 2742268500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 493 | 20240328 | 110100 | 2742268500 | 28000 | 28100 | 28100 | 27950 | 290 |
| 494 | 20240328 | 110000 | 2734156450 | 28100 | 28050 | 28100 | 27950 | 32 |
| 495 | 20240328 | 105900 | 2733259800 | 28000 | 28000 | 28000 | 27950 | 431 |
| 496 | 20240328 | 105800 | 2721206800 | 28000 | 28100 | 28100 | 28000 | 108 |
| 497 | 20240328 | 105700 | 2718176650 | 28100 | 28100 | 28100 | 28100 | 20 |
| 498 | 20240328 | 105600 | 2717614650 | 28100 | 28100 | 28100 | 28100 | 87 |
| 499 | 20240328 | 105500 | 2715169950 | 28150 | 28000 | 28150 | 28000 | 1118 |
| 500 | 20240328 | 105400 | 2683857000 | 28100 | 28150 | 28150 | 28050 | 674 |
| 501 | 20240328 | 105300 | 2664916400 | 28150 | 28100 | 28150 | 28100 | 77 |
| 502 | 20240328 | 105200 | 2662751600 | 28150 | 28250 | 28250 | 28150 | 193 |
| 503 | 20240328 | 105100 | 2657312600 | 28200 | 28150 | 28250 | 28150 | 94 |
| 504 | 20240328 | 105000 | 2654665400 | 28000 | 28150 | 28250 | 28000 | 1430 |
| 505 | 20240328 | 104900 | 2614382450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 506 | 20240328 | 104800 | 2614382450 | 28050 | 28150 | 28150 | 28050 | 210 |
| 507 | 20240328 | 104700 | 2608481950 | 28000 | 28200 | 28200 | 28000 | 45 |
| 508 | 20240328 | 104600 | 2607221350 | 28200 | 28050 | 28200 | 28000 | 5491 |
| 509 | 20240328 | 104500 | 2453419100 | 28100 | 28200 | 28200 | 28100 | 563 |
| 510 | 20240328 | 104400 | 2437587750 | 28200 | 28250 | 28250 | 28200 | 26 |
| 511 | 20240328 | 104300 | 2436854500 | 28200 | 28250 | 28250 | 28200 | 21 |
| 512 | 20240328 | 104200 | 2436261550 | 28250 | 28250 | 28250 | 28200 | 28 |
| 513 | 20240328 | 104100 | 2435471800 | 28250 | 28250 | 28300 | 28150 | 2473 |
| 514 | 20240328 | 104000 | 2365613750 | 28200 | 28200 | 28200 | 28200 | 75 |
| 515 | 20240328 | 103900 | 2363498750 | 28150 | 28200 | 28200 | 28150 | 52 |
| 516 | 20240328 | 103800 | 2362034550 | 28200 | 28200 | 28200 | 28150 | 944 |
| 517 | 20240328 | 103700 | 2335426700 | 28250 | 28250 | 28250 | 28200 | 43 |
| 518 | 20240328 | 103600 | 2334212950 | 28250 | 28300 | 28300 | 28200 | 1415 |
| 519 | 20240328 | 103500 | 2294232800 | 28300 | 28300 | 28350 | 28300 | 537 |
| 520 | 20240328 | 103400 | 2279034500 | 28350 | 28250 | 28350 | 28250 | 2337 |
| 521 | 20240328 | 103300 | 2212898600 | 28300 | 28150 | 28300 | 28150 | 3351 |
| 522 | 20240328 | 103200 | 2118309150 | 28150 | 28100 | 28200 | 28100 | 806 |
| 523 | 20240328 | 103100 | 2095620450 | 28150 | 28150 | 28150 | 28050 | 504 |
| 524 | 20240328 | 103000 | 2081434900 | 28150 | 28150 | 28150 | 28100 | 1109 |
| 525 | 20240328 | 102900 | 2050236550 | 28200 | 28150 | 28200 | 28150 | 1439 |
| 526 | 20240328 | 102800 | 2009656800 | 28200 | 28200 | 28200 | 28200 | 232 |
| 527 | 20240328 | 102700 | 2003114400 | 28200 | 28200 | 28250 | 28200 | 1139 |
| 528 | 20240328 | 102600 | 1970989600 | 28250 | 28150 | 28250 | 28150 | 3693 |
| 529 | 20240328 | 102500 | 1866806550 | 28150 | 28150 | 28200 | 28150 | 777 |
| 530 | 20240328 | 102400 | 1844933100 | 28100 | 28150 | 28150 | 28100 | 1251 |
| 531 | 20240328 | 102300 | 1809727700 | 28150 | 28100 | 28150 | 28100 | 2108 |
| 532 | 20240328 | 102200 | 1750445000 | 28050 | 28000 | 28050 | 28000 | 730 |
| 533 | 20240328 | 102100 | 1729975800 | 28000 | 27950 | 28000 | 27950 | 560 |
| 534 | 20240328 | 102000 | 1714303300 | 27950 | 27900 | 28000 | 27900 | 1080 |
| 535 | 20240328 | 101900 | 1684162000 | 27850 | 27800 | 27850 | 27800 | 616 |
| 536 | 20240328 | 101800 | 1667024350 | 27800 | 27850 | 27850 | 27800 | 59 |
| 537 | 20240328 | 101700 | 1665381450 | 27800 | 27900 | 27900 | 27800 | 243 |
| 538 | 20240328 | 101600 | 1658620750 | 27850 | 27800 | 27850 | 27800 | 355 |
| 539 | 20240328 | 101500 | 1648750000 | 27850 | 27800 | 27850 | 27800 | 319 |
| 540 | 20240328 | 101400 | 1639868450 | 27800 | 27850 | 27850 | 27800 | 421 |
| 541 | 20240328 | 101300 | 1628149700 | 27850 | 27850 | 27850 | 27850 | 5 |
| 542 | 20240328 | 101200 | 1628010450 | 27850 | 27900 | 27900 | 27850 | 533 |
| 543 | 20240328 | 101100 | 1613162850 | 27900 | 28000 | 28000 | 27900 | 4 |
| 544 | 20240328 | 101000 | 1613051050 | 27900 | 28050 | 28050 | 27900 | 229 |
| 545 | 20240328 | 100900 | 1606646650 | 28050 | 27900 | 28050 | 27900 | 1001 |
| 546 | 20240328 | 100800 | 1578604750 | 27850 | 27950 | 27950 | 27850 | 1120 |
| 547 | 20240328 | 100700 | 1547357900 | 27950 | 27900 | 27950 | 27900 | 99 |
| 548 | 20240328 | 100600 | 1544595550 | 27900 | 27950 | 27950 | 27900 | 60 |
| 549 | 20240328 | 100500 | 1542919000 | 27950 | 27950 | 27950 | 27950 | 74 |
| 550 | 20240328 | 100400 | 1540850700 | 27900 | 27950 | 27950 | 27900 | 15 |
| 551 | 20240328 | 100300 | 1540432050 | 27950 | 27950 | 27950 | 27950 | 354 |
| 552 | 20240328 | 100200 | 1530537750 | 27950 | 27950 | 28000 | 27950 | 304 |
| 553 | 20240328 | 100100 | 1522034450 | 27900 | 27900 | 27950 | 27900 | 328 |
| 554 | 20240328 | 100000 | 1512879550 | 28000 | 27950 | 28000 | 27950 | 138 |
| 555 | 20240328 | 095900 | 1509015700 | 27950 | 27950 | 27950 | 27900 | 704 |
| 556 | 20240328 | 095800 | 1489348400 | 27950 | 28000 | 28000 | 27950 | 2670 |
| 557 | 20240328 | 095700 | 1414706100 | 27950 | 28000 | 28000 | 27950 | 140 |
| 558 | 20240328 | 095600 | 1410786550 | 28000 | 28000 | 28000 | 28000 | 142 |
| 559 | 20240328 | 095500 | 1406810550 | 28000 | 28000 | 28000 | 28000 | 11 |
| 560 | 20240328 | 095400 | 1406502550 | 27950 | 28000 | 28000 | 27950 | 101 |
| 561 | 20240328 | 095300 | 1403676550 | 28000 | 28000 | 28000 | 28000 | 28 |
| 562 | 20240328 | 095200 | 1402892550 | 28000 | 27950 | 28000 | 27950 | 245 |
| 563 | 20240328 | 095100 | 1396043550 | 27950 | 27950 | 27950 | 27900 | 244 |
| 564 | 20240328 | 095000 | 1389226750 | 27950 | 27950 | 27950 | 27950 | 10 |
| 565 | 20240328 | 094900 | 1388947250 | 27950 | 27950 | 27950 | 27950 | 28 |
| 566 | 20240328 | 094800 | 1388164650 | 27900 | 27900 | 27950 | 27900 | 502 |
| 567 | 20240328 | 094700 | 1374157850 | 27900 | 27900 | 27900 | 27900 | 216 |
| 568 | 20240328 | 094600 | 1368131450 | 27850 | 27850 | 27850 | 27850 | 102 |
| 569 | 20240328 | 094500 | 1365290750 | 27850 | 27900 | 27900 | 27850 | 427 |
| 570 | 20240328 | 094400 | 1353387700 | 27950 | 27950 | 27950 | 27950 | 74 |
| 571 | 20240328 | 094300 | 1351319400 | 27950 | 27750 | 28000 | 27750 | 1909 |
| 572 | 20240328 | 094200 | 1298151950 | 27800 | 27800 | 27800 | 27800 | 1605 |
| 573 | 20240328 | 094100 | 1253532950 | 27800 | 27800 | 27850 | 27800 | 169 |
| 574 | 20240328 | 094000 | 1248833900 | 27850 | 27800 | 27850 | 27800 | 235 |
| 575 | 20240328 | 093900 | 1242299200 | 27800 | 27800 | 27850 | 27800 | 70 |
| 576 | 20240328 | 093800 | 1240352850 | 27850 | 27800 | 27850 | 27800 | 422 |
| 577 | 20240328 | 093700 | 1228620250 | 27850 | 27850 | 27900 | 27800 | 466 |
| 578 | 20240328 | 093600 | 1215647250 | 27850 | 27900 | 27900 | 27850 | 316 |
| 579 | 20240328 | 093500 | 1206844400 | 27900 | 27900 | 27900 | 27900 | 45 |
| 580 | 20240328 | 093400 | 1205588900 | 27900 | 28000 | 28000 | 27900 | 1333 |
| 581 | 20240328 | 093300 | 1168375100 | 27950 | 27950 | 27950 | 27950 | 66 |
| 582 | 20240328 | 093200 | 1166530400 | 27950 | 28000 | 28000 | 27950 | 1136 |
| 583 | 20240328 | 093100 | 1134726250 | 27950 | 27900 | 27950 | 27900 | 632 |
| 584 | 20240328 | 093000 | 1117072800 | 27900 | 27900 | 27900 | 27800 | 336 |
| 585 | 20240328 | 092900 | 1107730600 | 27900 | 27900 | 27900 | 27850 | 465 |
| 586 | 20240328 | 092800 | 1094773350 | 27900 | 27900 | 27900 | 27850 | 102 |
| 587 | 20240328 | 092700 | 1091928050 | 27900 | 27950 | 27950 | 27900 | 72 |
| 588 | 20240328 | 092600 | 1089919150 | 27950 | 27900 | 27950 | 27900 | 251 |
| 589 | 20240328 | 092500 | 1082915050 | 27900 | 27850 | 27900 | 27850 | 312 |
| 590 | 20240328 | 092400 | 1074220300 | 27850 | 27950 | 28000 | 27850 | 4162 |
| 591 | 20240328 | 092300 | 958085450 | 27950 | 28000 | 28000 | 27900 | 505 |
| 592 | 20240328 | 092200 | 943982650 | 28000 | 27950 | 28000 | 27950 | 109 |
| 593 | 20240328 | 092100 | 940933400 | 27950 | 27850 | 28000 | 27850 | 1244 |
| 594 | 20240328 | 092000 | 906178300 | 27850 | 27800 | 27900 | 27800 | 416 |
| 595 | 20240328 | 091900 | 894588500 | 27750 | 27750 | 27900 | 27700 | 1316 |
| 596 | 20240328 | 091800 | 857992250 | 27700 | 27800 | 27800 | 27700 | 213 |
| 597 | 20240328 | 091700 | 852086050 | 27850 | 27750 | 27850 | 27750 | 82 |
| 598 | 20240328 | 091600 | 849809550 | 27700 | 27800 | 27850 | 27650 | 377 |
| 599 | 20240328 | 091500 | 839343600 | 27800 | 27650 | 27850 | 27650 | 1503 |
| 600 | 20240328 | 091400 | 797594650 | 27650 | 27650 | 27700 | 27600 | 356 |
| 601 | 20240328 | 091300 | 787749250 | 27650 | 27700 | 27700 | 27600 | 659 |
| 602 | 20240328 | 091200 | 769521600 | 27750 | 27750 | 27750 | 27600 | 2807 |
| 603 | 20240328 | 091100 | 691817400 | 27700 | 27750 | 27800 | 27700 | 783 |
| 604 | 20240328 | 091000 | 670089750 | 27750 | 27800 | 27800 | 27750 | 1831 |
| 605 | 20240328 | 090900 | 619193650 | 27800 | 27900 | 27900 | 27800 | 916 |
| 606 | 20240328 | 090800 | 593696550 | 27900 | 27850 | 27900 | 27800 | 4700 |
| 607 | 20240328 | 090700 | 463000900 | 27850 | 28000 | 28000 | 27850 | 864 |
| 608 | 20240328 | 090600 | 438897600 | 27950 | 27950 | 28250 | 27950 | 2433 |
| 609 | 20240328 | 090500 | 370542450 | 27950 | 27850 | 28050 | 27850 | 1517 |
| 610 | 20240328 | 090400 | 328243350 | 27800 | 27700 | 27850 | 27700 | 248 |
| 611 | 20240328 | 090300 | 321354550 | 27700 | 27800 | 27800 | 27700 | 1251 |
| 612 | 20240328 | 090200 | 286690100 | 27700 | 27900 | 27900 | 27600 | 766 |
| 613 | 20240328 | 090100 | 265378200 | 27650 | 27500 | 27650 | 27500 | 1145 |
| 614 | 20240328 | 090000 | 233808450 | 27500 | 27650 | 27650 | 27350 | 8489 |