31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 183200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 3 | 20240326 | 183100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240326 | 183000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240326 | 182900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240326 | 182800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240326 | 182700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240326 | 182600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240326 | 182500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240326 | 182400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240326 | 182300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240326 | 182200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240326 | 182100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240326 | 182000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240326 | 181900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240326 | 181800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240326 | 181700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240326 | 181600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240326 | 181500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240326 | 181400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240326 | 181300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240326 | 181200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240326 | 181100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240326 | 181000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240326 | 180900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240326 | 180800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240326 | 180700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240326 | 180600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240326 | 180500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240326 | 180400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240326 | 180300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240326 | 180200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 33 | 20240326 | 180100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240326 | 180000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240326 | 175900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240326 | 175800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240326 | 175700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240326 | 175600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240326 | 175500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240326 | 175400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240326 | 175300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240326 | 175200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240326 | 175100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240326 | 175000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240326 | 174900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240326 | 174800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240326 | 174700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240326 | 174600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240326 | 174500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240326 | 174400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240326 | 174300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240326 | 174200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240326 | 174100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240326 | 174000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240326 | 173900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240326 | 173800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240326 | 173700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240326 | 173600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240326 | 173500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240326 | 173400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240326 | 173300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240326 | 173200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 63 | 20240326 | 173100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240326 | 173000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240326 | 172900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240326 | 172800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240326 | 172700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240326 | 172600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240326 | 172500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240326 | 172400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240326 | 172300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240326 | 172200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240326 | 172100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240326 | 172000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240326 | 171900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240326 | 171800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240326 | 171700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240326 | 171600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240326 | 171500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240326 | 171400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240326 | 171300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240326 | 171200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240326 | 171100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240326 | 171000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240326 | 170900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240326 | 170800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240326 | 170700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240326 | 170600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240326 | 170500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240326 | 170400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240326 | 170300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240326 | 170200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 93 | 20240326 | 170100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240326 | 170000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240326 | 165900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240326 | 165800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240326 | 165700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240326 | 165600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240326 | 165500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240326 | 165400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240326 | 165300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240326 | 165200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240326 | 165100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240326 | 165000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240326 | 164900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240326 | 164800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240326 | 164700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240326 | 164600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240326 | 164500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240326 | 164400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240326 | 164300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240326 | 164200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240326 | 164100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240326 | 164000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240326 | 163900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240326 | 163800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240326 | 163700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240326 | 163600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240326 | 163500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240326 | 163400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240326 | 163300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240326 | 163200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 123 | 20240326 | 163100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240326 | 163000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240326 | 162900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240326 | 162800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240326 | 162700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240326 | 162600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240326 | 162500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240326 | 162400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240326 | 162300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240326 | 162200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240326 | 162100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240326 | 162000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240326 | 161900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240326 | 161800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240326 | 161700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240326 | 161600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240326 | 161500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240326 | 161400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240326 | 161300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240326 | 161200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240326 | 161100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240326 | 161000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240326 | 160900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240326 | 160800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240326 | 160700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240326 | 160600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240326 | 160500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240326 | 160400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240326 | 160300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240326 | 160200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 153 | 20240326 | 160100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240326 | 160000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240326 | 155900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240326 | 155800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240326 | 155700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240326 | 155600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240326 | 155500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240326 | 155400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240326 | 155300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240326 | 155200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240326 | 155100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240326 | 155000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240326 | 154900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240326 | 154800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240326 | 154700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240326 | 154600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240326 | 154500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240326 | 154400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240326 | 154300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240326 | 154200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240326 | 154100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240326 | 154000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240326 | 153900 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240326 | 153800 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240326 | 153700 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240326 | 153600 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240326 | 153500 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240326 | 153400 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240326 | 153300 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240326 | 153200 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 183 | 20240326 | 153100 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240326 | 153000 | 17238000400 | 43700 | 43700 | 43700 | 43700 | 12230 |
| 185 | 20240326 | 152900 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240326 | 152800 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240326 | 152700 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240326 | 152600 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240326 | 152500 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240326 | 152400 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240326 | 152300 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240326 | 152200 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240326 | 152100 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240326 | 152000 | 16703549400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240326 | 151900 | 16703549400 | 43750 | 43700 | 43750 | 43600 | 3112 |
| 196 | 20240326 | 151800 | 16567692250 | 43750 | 43700 | 43750 | 43600 | 7316 |
| 197 | 20240326 | 151700 | 16248305500 | 43700 | 43650 | 43700 | 43650 | 899 |
| 198 | 20240326 | 151600 | 16209046000 | 43700 | 43750 | 43800 | 43650 | 2646 |
| 199 | 20240326 | 151500 | 16093382650 | 43750 | 43700 | 43750 | 43700 | 633 |
| 200 | 20240326 | 151400 | 16065689000 | 43750 | 43700 | 43750 | 43650 | 4347 |
| 201 | 20240326 | 151300 | 15875713000 | 43700 | 43700 | 43750 | 43650 | 7313 |
| 202 | 20240326 | 151200 | 15556128400 | 43750 | 43700 | 43750 | 43650 | 5615 |
| 203 | 20240326 | 151100 | 15310893750 | 43700 | 43700 | 43750 | 43650 | 3373 |
| 204 | 20240326 | 151000 | 15163517850 | 43700 | 43750 | 43750 | 43700 | 3092 |
| 205 | 20240326 | 150900 | 15028373550 | 43700 | 43750 | 43750 | 43700 | 697 |
| 206 | 20240326 | 150800 | 14997901200 | 43700 | 43800 | 43800 | 43700 | 3364 |
| 207 | 20240326 | 150700 | 14850728150 | 43800 | 43800 | 43800 | 43750 | 1758 |
| 208 | 20240326 | 150600 | 14773728600 | 43800 | 43900 | 43900 | 43750 | 3796 |
| 209 | 20240326 | 150500 | 14607413800 | 43850 | 43800 | 43850 | 43700 | 13846 |
| 210 | 20240326 | 150400 | 14001470050 | 43800 | 43800 | 43850 | 43800 | 1597 |
| 211 | 20240326 | 150300 | 13931520450 | 43800 | 43900 | 43950 | 43800 | 8061 |
| 212 | 20240326 | 150200 | 13577796500 | 43950 | 43900 | 43950 | 43900 | 3213 |
| 213 | 20240326 | 150100 | 13436727600 | 43900 | 43950 | 43950 | 43900 | 767 |
| 214 | 20240326 | 150000 | 13403038900 | 43950 | 43900 | 43950 | 43900 | 871 |
| 215 | 20240326 | 145900 | 13364776450 | 43900 | 43900 | 43950 | 43900 | 595 |
| 216 | 20240326 | 145800 | 13338653100 | 43950 | 43950 | 43950 | 43900 | 5759 |
| 217 | 20240326 | 145700 | 13085549900 | 44000 | 44000 | 44000 | 43950 | 3410 |
| 218 | 20240326 | 145600 | 12935515550 | 44000 | 44050 | 44050 | 44000 | 2206 |
| 219 | 20240326 | 145500 | 12838351500 | 44000 | 44000 | 44050 | 44000 | 870 |
| 220 | 20240326 | 145400 | 12800071350 | 44000 | 44000 | 44050 | 44000 | 336 |
| 221 | 20240326 | 145300 | 12785281750 | 44000 | 44000 | 44050 | 44000 | 213 |
| 222 | 20240326 | 145200 | 12775909350 | 44050 | 44050 | 44050 | 44000 | 187 |
| 223 | 20240326 | 145100 | 12767675700 | 44000 | 44050 | 44050 | 44000 | 151 |
| 224 | 20240326 | 145000 | 12761029700 | 44050 | 44050 | 44100 | 44050 | 135 |
| 225 | 20240326 | 144900 | 12755082450 | 44050 | 44050 | 44050 | 44000 | 401 |
| 226 | 20240326 | 144800 | 12737422650 | 44050 | 44100 | 44100 | 44050 | 180 |
| 227 | 20240326 | 144700 | 12729493550 | 44100 | 44000 | 44100 | 44000 | 3394 |
| 228 | 20240326 | 144600 | 12579987250 | 44000 | 44050 | 44050 | 44000 | 1363 |
| 229 | 20240326 | 144500 | 12519958550 | 44000 | 44000 | 44050 | 44000 | 180 |
| 230 | 20240326 | 144400 | 12512038450 | 44050 | 44050 | 44050 | 44000 | 116 |
| 231 | 20240326 | 144300 | 12506933950 | 44050 | 44050 | 44050 | 44000 | 21 |
| 232 | 20240326 | 144200 | 12506009800 | 44050 | 44000 | 44050 | 44000 | 129 |
| 233 | 20240326 | 144100 | 12500331100 | 44050 | 43950 | 44050 | 43950 | 2599 |
| 234 | 20240326 | 144000 | 12385968200 | 43950 | 44000 | 44000 | 43950 | 249 |
| 235 | 20240326 | 143900 | 12375020350 | 43950 | 43950 | 44000 | 43950 | 816 |
| 236 | 20240326 | 143800 | 12339152750 | 43950 | 43950 | 44000 | 43950 | 305 |
| 237 | 20240326 | 143700 | 12325744050 | 43950 | 44000 | 44000 | 43950 | 1433 |
| 238 | 20240326 | 143600 | 12262692100 | 44000 | 44050 | 44050 | 44000 | 914 |
| 239 | 20240326 | 143500 | 12222476050 | 44000 | 44000 | 44050 | 44000 | 179 |
| 240 | 20240326 | 143400 | 12214599550 | 44050 | 44000 | 44050 | 44000 | 239 |
| 241 | 20240326 | 143300 | 12204083350 | 44000 | 44000 | 44000 | 44000 | 178 |
| 242 | 20240326 | 143200 | 12196251350 | 44000 | 44000 | 44000 | 44000 | 122 |
| 243 | 20240326 | 143100 | 12190883350 | 44000 | 44050 | 44050 | 44000 | 118 |
| 244 | 20240326 | 143000 | 12185691300 | 44050 | 44000 | 44050 | 44000 | 1258 |
| 245 | 20240326 | 142900 | 12130314350 | 44000 | 44000 | 44050 | 44000 | 204 |
| 246 | 20240326 | 142800 | 12121337250 | 44000 | 44000 | 44000 | 44000 | 201 |
| 247 | 20240326 | 142700 | 12112493250 | 44000 | 44050 | 44100 | 44000 | 1118 |
| 248 | 20240326 | 142600 | 12063250200 | 44050 | 44000 | 44050 | 44000 | 484 |
| 249 | 20240326 | 142500 | 12041934850 | 44000 | 44100 | 44100 | 44000 | 352 |
| 250 | 20240326 | 142400 | 12026433750 | 44050 | 44050 | 44100 | 44050 | 78 |
| 251 | 20240326 | 142300 | 12022997800 | 44050 | 44050 | 44050 | 44000 | 1268 |
| 252 | 20240326 | 142200 | 11967142900 | 44050 | 44100 | 44100 | 44050 | 112 |
| 253 | 20240326 | 142100 | 11962208000 | 44050 | 44100 | 44100 | 44050 | 44 |
| 254 | 20240326 | 142000 | 11960268700 | 44100 | 44000 | 44100 | 44000 | 1812 |
| 255 | 20240326 | 141900 | 11880404900 | 44050 | 44050 | 44100 | 44000 | 191 |
| 256 | 20240326 | 141800 | 11871990000 | 44050 | 44050 | 44050 | 44050 | 325 |
| 257 | 20240326 | 141700 | 11857673750 | 44050 | 44100 | 44100 | 44050 | 153 |
| 258 | 20240326 | 141600 | 11850934000 | 44100 | 44150 | 44150 | 44050 | 629 |
| 259 | 20240326 | 141500 | 11823195350 | 44150 | 44150 | 44150 | 44100 | 438 |
| 260 | 20240326 | 141400 | 11803858500 | 44150 | 44100 | 44200 | 44100 | 360 |
| 261 | 20240326 | 141300 | 11787967350 | 44100 | 44100 | 44200 | 44100 | 198 |
| 262 | 20240326 | 141200 | 11779221150 | 44200 | 44200 | 44200 | 44100 | 153 |
| 263 | 20240326 | 141100 | 11772465750 | 44100 | 44150 | 44200 | 44100 | 977 |
| 264 | 20240326 | 141000 | 11729305100 | 44200 | 44250 | 44250 | 44150 | 945 |
| 265 | 20240326 | 140900 | 11687506800 | 44250 | 44150 | 44250 | 44100 | 3202 |
| 266 | 20240326 | 140800 | 11546051000 | 44150 | 44200 | 44200 | 44150 | 161 |
| 267 | 20240326 | 140700 | 11538939550 | 44200 | 44100 | 44200 | 44100 | 3174 |
| 268 | 20240326 | 140600 | 11398874800 | 44050 | 44000 | 44050 | 44000 | 2290 |
| 269 | 20240326 | 140500 | 11298036200 | 44000 | 44000 | 44050 | 43950 | 1455 |
| 270 | 20240326 | 140400 | 11234021650 | 44050 | 44000 | 44050 | 44000 | 313 |
| 271 | 20240326 | 140300 | 11220249600 | 44000 | 43950 | 44050 | 43950 | 897 |
| 272 | 20240326 | 140200 | 11180783750 | 44000 | 44000 | 44000 | 43950 | 465 |
| 273 | 20240326 | 140100 | 11160323800 | 44000 | 44000 | 44000 | 43950 | 501 |
| 274 | 20240326 | 140000 | 11138279850 | 44050 | 43950 | 44050 | 43950 | 685 |
| 275 | 20240326 | 135900 | 11108139900 | 43950 | 43950 | 44000 | 43950 | 219 |
| 276 | 20240326 | 135800 | 11098509700 | 44000 | 44000 | 44000 | 44000 | 674 |
| 277 | 20240326 | 135700 | 11068853700 | 44000 | 44000 | 44050 | 44000 | 357 |
| 278 | 20240326 | 135600 | 11053142350 | 44050 | 43950 | 44050 | 43950 | 3732 |
| 279 | 20240326 | 135500 | 10889010200 | 43950 | 43900 | 44000 | 43900 | 3022 |
| 280 | 20240326 | 135400 | 10756194350 | 43950 | 44000 | 44050 | 43900 | 10908 |
| 281 | 20240326 | 135300 | 10276378900 | 44050 | 44050 | 44050 | 44000 | 393 |
| 282 | 20240326 | 135200 | 10259074000 | 44000 | 44100 | 44100 | 44000 | 1138 |
| 283 | 20240326 | 135100 | 10208945150 | 44050 | 44050 | 44100 | 44000 | 1122 |
| 284 | 20240326 | 135000 | 10159523200 | 44050 | 44050 | 44100 | 44000 | 5455 |
| 285 | 20240326 | 134900 | 9919253350 | 44100 | 44050 | 44100 | 44050 | 214 |
| 286 | 20240326 | 134800 | 9909826450 | 44050 | 44050 | 44100 | 44050 | 518 |
| 287 | 20240326 | 134700 | 9887008050 | 44100 | 44150 | 44200 | 44050 | 5167 |
| 288 | 20240326 | 134600 | 9659071300 | 44150 | 44200 | 44200 | 44150 | 932 |
| 289 | 20240326 | 134500 | 9617923200 | 44150 | 44150 | 44200 | 44150 | 337 |
| 290 | 20240326 | 134400 | 9603041850 | 44150 | 44200 | 44200 | 44150 | 195 |
| 291 | 20240326 | 134300 | 9594432450 | 44150 | 44200 | 44200 | 44150 | 971 |
| 292 | 20240326 | 134200 | 9551524250 | 44150 | 44150 | 44200 | 44150 | 285 |
| 293 | 20240326 | 134100 | 9538941000 | 44200 | 44200 | 44200 | 44150 | 362 |
| 294 | 20240326 | 134000 | 9522949850 | 44150 | 44200 | 44200 | 44150 | 231 |
| 295 | 20240326 | 133900 | 9512748700 | 44200 | 44200 | 44250 | 44200 | 1246 |
| 296 | 20240326 | 133800 | 9457675450 | 44200 | 44200 | 44200 | 44200 | 135 |
| 297 | 20240326 | 133700 | 9451708450 | 44250 | 44200 | 44250 | 44200 | 294 |
| 298 | 20240326 | 133600 | 9438713550 | 44200 | 44200 | 44250 | 44200 | 230 |
| 299 | 20240326 | 133500 | 9428547450 | 44200 | 44250 | 44250 | 44200 | 487 |
| 300 | 20240326 | 133400 | 9407015450 | 44250 | 44200 | 44250 | 44200 | 123 |
| 301 | 20240326 | 133300 | 9401576650 | 44200 | 44250 | 44300 | 44200 | 149 |
| 302 | 20240326 | 133200 | 9394987400 | 44250 | 44200 | 44300 | 44200 | 694 |
| 303 | 20240326 | 133100 | 9364280950 | 44200 | 44200 | 44200 | 44200 | 179 |
| 304 | 20240326 | 133000 | 9356369150 | 44200 | 44250 | 44250 | 44200 | 148 |
| 305 | 20240326 | 132900 | 9349823600 | 44200 | 44200 | 44200 | 44150 | 880 |
| 306 | 20240326 | 132800 | 9310935100 | 44200 | 44200 | 44200 | 44150 | 1945 |
| 307 | 20240326 | 132700 | 9224967700 | 44200 | 44250 | 44250 | 44200 | 732 |
| 308 | 20240326 | 132600 | 9192612250 | 44250 | 44200 | 44250 | 44200 | 195 |
| 309 | 20240326 | 132500 | 9183988050 | 44200 | 44250 | 44300 | 44200 | 278 |
| 310 | 20240326 | 132400 | 9171697650 | 44250 | 44250 | 44300 | 44200 | 106 |
| 311 | 20240326 | 132300 | 9167009250 | 44250 | 44250 | 44250 | 44250 | 452 |
| 312 | 20240326 | 132200 | 9147008250 | 44250 | 44250 | 44250 | 44200 | 323 |
| 313 | 20240326 | 132100 | 9132721200 | 44200 | 44200 | 44250 | 44200 | 302 |
| 314 | 20240326 | 132000 | 9119369650 | 44250 | 44250 | 44250 | 44200 | 205 |
| 315 | 20240326 | 131900 | 9110299950 | 44250 | 44250 | 44250 | 44250 | 603 |
| 316 | 20240326 | 131800 | 9083617200 | 44200 | 44250 | 44300 | 44200 | 204 |
| 317 | 20240326 | 131700 | 9074592000 | 44250 | 44250 | 44300 | 44200 | 184 |
| 318 | 20240326 | 131600 | 9066448850 | 44250 | 44250 | 44250 | 44250 | 465 |
| 319 | 20240326 | 131500 | 9045872600 | 44250 | 44250 | 44300 | 44250 | 83 |
| 320 | 20240326 | 131400 | 9042199800 | 44250 | 44200 | 44250 | 44200 | 539 |
| 321 | 20240326 | 131300 | 9018354950 | 44250 | 44200 | 44250 | 44200 | 261 |
| 322 | 20240326 | 131200 | 9006809750 | 44200 | 44250 | 44250 | 44200 | 317 |
| 323 | 20240326 | 131100 | 8992791400 | 44250 | 44200 | 44250 | 44200 | 970 |
| 324 | 20240326 | 131000 | 8949873850 | 44200 | 44200 | 44200 | 44200 | 191 |
| 325 | 20240326 | 130900 | 8941431650 | 44200 | 44200 | 44250 | 44200 | 583 |
| 326 | 20240326 | 130800 | 8915653700 | 44200 | 44250 | 44300 | 44200 | 1809 |
| 327 | 20240326 | 130700 | 8835607000 | 44250 | 44250 | 44300 | 44250 | 258 |
| 328 | 20240326 | 130600 | 8824190000 | 44250 | 44250 | 44300 | 44250 | 49 |
| 329 | 20240326 | 130500 | 8822021400 | 44300 | 44250 | 44300 | 44250 | 421 |
| 330 | 20240326 | 130400 | 8803390950 | 44250 | 44250 | 44300 | 44250 | 979 |
| 331 | 20240326 | 130300 | 8760035200 | 44250 | 44350 | 44350 | 44250 | 4900 |
| 332 | 20240326 | 130200 | 8542974850 | 44300 | 44350 | 44350 | 44300 | 1475 |
| 333 | 20240326 | 130100 | 8477630750 | 44300 | 44350 | 44350 | 44300 | 341 |
| 334 | 20240326 | 130000 | 8462511800 | 44300 | 44300 | 44350 | 44300 | 291 |
| 335 | 20240326 | 125900 | 8449606750 | 44300 | 44350 | 44350 | 44300 | 385 |
| 336 | 20240326 | 125800 | 8432540900 | 44300 | 44350 | 44350 | 44300 | 430 |
| 337 | 20240326 | 125700 | 8413480450 | 44350 | 44300 | 44350 | 44300 | 61 |
| 338 | 20240326 | 125600 | 8410777150 | 44300 | 44350 | 44350 | 44300 | 800 |
| 339 | 20240326 | 125500 | 8375300500 | 44350 | 44350 | 44350 | 44300 | 430 |
| 340 | 20240326 | 125400 | 8356230300 | 44350 | 44350 | 44350 | 44300 | 298 |
| 341 | 20240326 | 125300 | 8343026550 | 44350 | 44350 | 44350 | 44350 | 143 |
| 342 | 20240326 | 125200 | 8336684500 | 44300 | 44300 | 44300 | 44300 | 240 |
| 343 | 20240326 | 125100 | 8326052500 | 44300 | 44350 | 44350 | 44300 | 372 |
| 344 | 20240326 | 125000 | 8309554350 | 44300 | 44300 | 44350 | 44300 | 241 |
| 345 | 20240326 | 124900 | 8298874800 | 44300 | 44300 | 44300 | 44300 | 53 |
| 346 | 20240326 | 124800 | 8296526900 | 44350 | 44350 | 44350 | 44300 | 184 |
| 347 | 20240326 | 124700 | 8288368100 | 44300 | 44300 | 44300 | 44300 | 44 |
| 348 | 20240326 | 124600 | 8286418900 | 44350 | 44350 | 44350 | 44300 | 691 |
| 349 | 20240326 | 124500 | 8255773150 | 44350 | 44300 | 44350 | 44300 | 222 |
| 350 | 20240326 | 124400 | 8245929850 | 44300 | 44350 | 44400 | 44300 | 2753 |
| 351 | 20240326 | 124300 | 8123830400 | 44350 | 44350 | 44350 | 44350 | 93 |
| 352 | 20240326 | 124200 | 8119705850 | 44350 | 44400 | 44400 | 44350 | 112 |
| 353 | 20240326 | 124100 | 8114738300 | 44400 | 44350 | 44400 | 44350 | 307 |
| 354 | 20240326 | 124000 | 8101122800 | 44350 | 44350 | 44350 | 44350 | 625 |
| 355 | 20240326 | 123900 | 8073404050 | 44350 | 44350 | 44350 | 44350 | 593 |
| 356 | 20240326 | 123800 | 8047104500 | 44350 | 44350 | 44350 | 44350 | 107 |
| 357 | 20240326 | 123700 | 8042359050 | 44350 | 44400 | 44400 | 44350 | 121 |
| 358 | 20240326 | 123600 | 8036990150 | 44350 | 44350 | 44400 | 44350 | 169 |
| 359 | 20240326 | 123500 | 8029492850 | 44350 | 44350 | 44400 | 44350 | 162 |
| 360 | 20240326 | 123400 | 8022306150 | 44350 | 44350 | 44400 | 44350 | 131 |
| 361 | 20240326 | 123300 | 8016495750 | 44350 | 44400 | 44400 | 44350 | 85 |
| 362 | 20240326 | 123200 | 8012725550 | 44350 | 44400 | 44400 | 44350 | 130 |
| 363 | 20240326 | 123100 | 8006957500 | 44400 | 44400 | 44400 | 44400 | 569 |
| 364 | 20240326 | 123000 | 7981693900 | 44400 | 44400 | 44400 | 44400 | 304 |
| 365 | 20240326 | 122900 | 7968196300 | 44400 | 44450 | 44450 | 44400 | 140 |
| 366 | 20240326 | 122800 | 7961975300 | 44400 | 44400 | 44450 | 44400 | 140 |
| 367 | 20240326 | 122700 | 7955758000 | 44400 | 44400 | 44400 | 44400 | 46 |
| 368 | 20240326 | 122600 | 7953715600 | 44400 | 44400 | 44450 | 44400 | 106 |
| 369 | 20240326 | 122500 | 7949009000 | 44400 | 44400 | 44450 | 44400 | 139 |
| 370 | 20240326 | 122400 | 7942837350 | 44400 | 44400 | 44400 | 44400 | 100 |
| 371 | 20240326 | 122300 | 7938397350 | 44400 | 44400 | 44450 | 44400 | 65 |
| 372 | 20240326 | 122200 | 7935511300 | 44400 | 44400 | 44450 | 44400 | 427 |
| 373 | 20240326 | 122100 | 7916552000 | 44400 | 44400 | 44400 | 44350 | 552 |
| 374 | 20240326 | 122000 | 7892043300 | 44400 | 44350 | 44400 | 44350 | 782 |
| 375 | 20240326 | 121900 | 7857336050 | 44350 | 44400 | 44400 | 44350 | 250 |
| 376 | 20240326 | 121800 | 7846238350 | 44400 | 44400 | 44400 | 44400 | 73 |
| 377 | 20240326 | 121700 | 7842997150 | 44450 | 44350 | 44450 | 44350 | 147 |
| 378 | 20240326 | 121600 | 7836471750 | 44350 | 44400 | 44400 | 44350 | 309 |
| 379 | 20240326 | 121500 | 7822753750 | 44400 | 44400 | 44400 | 44400 | 771 |
| 380 | 20240326 | 121400 | 7788521350 | 44400 | 44400 | 44400 | 44400 | 125 |
| 381 | 20240326 | 121300 | 7782971350 | 44400 | 44450 | 44450 | 44400 | 81 |
| 382 | 20240326 | 121200 | 7779374900 | 44450 | 44450 | 44450 | 44400 | 195 |
| 383 | 20240326 | 121100 | 7770711700 | 44400 | 44450 | 44450 | 44400 | 88 |
| 384 | 20240326 | 121000 | 7766804450 | 44400 | 44400 | 44400 | 44400 | 52 |
| 385 | 20240326 | 120900 | 7764495650 | 44400 | 44400 | 44450 | 44400 | 85 |
| 386 | 20240326 | 120800 | 7760721600 | 44400 | 44400 | 44400 | 44400 | 38 |
| 387 | 20240326 | 120700 | 7759034400 | 44400 | 44400 | 44450 | 44400 | 67 |
| 388 | 20240326 | 120600 | 7756058600 | 44450 | 44400 | 44450 | 44400 | 5 |
| 389 | 20240326 | 120500 | 7755836550 | 44400 | 44450 | 44450 | 44400 | 43 |
| 390 | 20240326 | 120400 | 7753927100 | 44450 | 44450 | 44450 | 44450 | 215 |
| 391 | 20240326 | 120300 | 7744370350 | 44450 | 44450 | 44450 | 44450 | 31 |
| 392 | 20240326 | 120200 | 7742992400 | 44400 | 44400 | 44400 | 44400 | 1702 |
| 393 | 20240326 | 120100 | 7667423600 | 44400 | 44400 | 44450 | 44400 | 166 |
| 394 | 20240326 | 120000 | 7660052200 | 44400 | 44450 | 44450 | 44400 | 85 |
| 395 | 20240326 | 115900 | 7656277650 | 44450 | 44450 | 44450 | 44400 | 141 |
| 396 | 20240326 | 115800 | 7650015600 | 44450 | 44400 | 44450 | 44400 | 189 |
| 397 | 20240326 | 115700 | 7641622150 | 44400 | 44450 | 44450 | 44400 | 55 |
| 398 | 20240326 | 115600 | 7639180050 | 44450 | 44450 | 44450 | 44400 | 40 |
| 399 | 20240326 | 115500 | 7637403700 | 44450 | 44400 | 44450 | 44400 | 59 |
| 400 | 20240326 | 115400 | 7634783400 | 44450 | 44450 | 44450 | 44400 | 165 |
| 401 | 20240326 | 115300 | 7627450200 | 44400 | 44450 | 44450 | 44400 | 580 |
| 402 | 20240326 | 115200 | 7601672700 | 44450 | 44450 | 44450 | 44450 | 12 |
| 403 | 20240326 | 115100 | 7601139300 | 44450 | 44400 | 44450 | 44400 | 228 |
| 404 | 20240326 | 115000 | 7591009850 | 44400 | 44400 | 44400 | 44400 | 43 |
| 405 | 20240326 | 114900 | 7589100650 | 44400 | 44400 | 44400 | 44400 | 88 |
| 406 | 20240326 | 114800 | 7585193450 | 44450 | 44450 | 44450 | 44400 | 164 |
| 407 | 20240326 | 114700 | 7577903700 | 44400 | 44450 | 44450 | 44400 | 53 |
| 408 | 20240326 | 114600 | 7575549950 | 44450 | 44450 | 44450 | 44400 | 106 |
| 409 | 20240326 | 114500 | 7570838300 | 44450 | 44450 | 44450 | 44400 | 253 |
| 410 | 20240326 | 114400 | 7559594350 | 44500 | 44450 | 44500 | 44450 | 183 |
| 411 | 20240326 | 114300 | 7551459400 | 44450 | 44450 | 44450 | 44450 | 5 |
| 412 | 20240326 | 114200 | 7551237150 | 44450 | 44450 | 44500 | 44450 | 70 |
| 413 | 20240326 | 114100 | 7548125600 | 44450 | 44450 | 44450 | 44450 | 156 |
| 414 | 20240326 | 114000 | 7541191400 | 44450 | 44450 | 44500 | 44450 | 519 |
| 415 | 20240326 | 113900 | 7518121800 | 44450 | 44450 | 44450 | 44400 | 287 |
| 416 | 20240326 | 113800 | 7505368650 | 44450 | 44450 | 44450 | 44450 | 352 |
| 417 | 20240326 | 113700 | 7489722250 | 44450 | 44500 | 44500 | 44450 | 1350 |
| 418 | 20240326 | 113600 | 7429714550 | 44500 | 44500 | 44500 | 44450 | 2604 |
| 419 | 20240326 | 113500 | 7313947700 | 44450 | 44400 | 44500 | 44400 | 5366 |
| 420 | 20240326 | 113400 | 7075548600 | 44450 | 44450 | 44500 | 44450 | 1773 |
| 421 | 20240326 | 113300 | 6996723550 | 44450 | 44500 | 44500 | 44450 | 283 |
| 422 | 20240326 | 113200 | 6984142400 | 44450 | 44450 | 44450 | 44450 | 40 |
| 423 | 20240326 | 113100 | 6982364400 | 44500 | 44500 | 44500 | 44500 | 414 |
| 424 | 20240326 | 113000 | 6963941400 | 44500 | 44450 | 44500 | 44450 | 601 |
| 425 | 20240326 | 112900 | 6937197400 | 44500 | 44450 | 44500 | 44450 | 283 |
| 426 | 20240326 | 112800 | 6924611950 | 44500 | 44500 | 44500 | 44450 | 218 |
| 427 | 20240326 | 112700 | 6914914100 | 44450 | 44500 | 44550 | 44450 | 2201 |
| 428 | 20240326 | 112600 | 6816976450 | 44500 | 44550 | 44550 | 44500 | 76 |
| 429 | 20240326 | 112500 | 6813591050 | 44500 | 44500 | 44500 | 44500 | 321 |
| 430 | 20240326 | 112400 | 6799306550 | 44500 | 44550 | 44550 | 44500 | 344 |
| 431 | 20240326 | 112300 | 6783983000 | 44550 | 44550 | 44550 | 44500 | 187 |
| 432 | 20240326 | 112200 | 6775652200 | 44600 | 44550 | 44600 | 44550 | 452 |
| 433 | 20240326 | 112100 | 6755512750 | 44550 | 44500 | 44550 | 44500 | 84 |
| 434 | 20240326 | 112000 | 6751773400 | 44500 | 44550 | 44600 | 44500 | 393 |
| 435 | 20240326 | 111900 | 6734260950 | 44550 | 44600 | 44600 | 44550 | 627 |
| 436 | 20240326 | 111800 | 6706319850 | 44550 | 44550 | 44550 | 44550 | 100 |
| 437 | 20240326 | 111700 | 6701864850 | 44550 | 44600 | 44600 | 44550 | 238 |
| 438 | 20240326 | 111600 | 6691250300 | 44600 | 44600 | 44600 | 44550 | 1151 |
| 439 | 20240326 | 111500 | 6639916200 | 44600 | 44600 | 44600 | 44600 | 50 |
| 440 | 20240326 | 111400 | 6637686200 | 44600 | 44600 | 44600 | 44600 | 254 |
| 441 | 20240326 | 111300 | 6626357800 | 44650 | 44600 | 44650 | 44600 | 20 |
| 442 | 20240326 | 111200 | 6625465550 | 44600 | 44550 | 44600 | 44550 | 750 |
| 443 | 20240326 | 111100 | 6592027950 | 44550 | 44500 | 44550 | 44500 | 666 |
| 444 | 20240326 | 111000 | 6562361800 | 44550 | 44550 | 44550 | 44550 | 467 |
| 445 | 20240326 | 110900 | 6541556950 | 44550 | 44550 | 44550 | 44550 | 172 |
| 446 | 20240326 | 110800 | 6533894350 | 44550 | 44500 | 44550 | 44500 | 1352 |
| 447 | 20240326 | 110700 | 6473698000 | 44500 | 44500 | 44500 | 44500 | 60 |
| 448 | 20240326 | 110600 | 6471028000 | 44500 | 44500 | 44500 | 44500 | 82 |
| 449 | 20240326 | 110500 | 6467379000 | 44450 | 44450 | 44450 | 44450 | 412 |
| 450 | 20240326 | 110400 | 6449065600 | 44450 | 44500 | 44500 | 44450 | 185 |
| 451 | 20240326 | 110300 | 6440841350 | 44500 | 44500 | 44500 | 44500 | 465 |
| 452 | 20240326 | 110200 | 6420148850 | 44500 | 44500 | 44550 | 44450 | 1993 |
| 453 | 20240326 | 110100 | 6331464750 | 44500 | 44400 | 44500 | 44400 | 760 |
| 454 | 20240326 | 110000 | 6297678250 | 44450 | 44400 | 44500 | 44400 | 91 |
| 455 | 20240326 | 105900 | 6293633300 | 44450 | 44450 | 44500 | 44400 | 596 |
| 456 | 20240326 | 105800 | 6267141650 | 44450 | 44400 | 44450 | 44400 | 1142 |
| 457 | 20240326 | 105700 | 6216380400 | 44400 | 44400 | 44400 | 44300 | 2236 |
| 458 | 20240326 | 105600 | 6117188400 | 44350 | 44400 | 44400 | 44350 | 2915 |
| 459 | 20240326 | 105500 | 5987764300 | 44400 | 44500 | 44550 | 44400 | 4525 |
| 460 | 20240326 | 105400 | 5786536100 | 44500 | 44550 | 44550 | 44500 | 127 |
| 461 | 20240326 | 105300 | 5780884450 | 44500 | 44500 | 44550 | 44500 | 561 |
| 462 | 20240326 | 105200 | 5755919800 | 44550 | 44500 | 44550 | 44500 | 129 |
| 463 | 20240326 | 105100 | 5750177500 | 44500 | 44500 | 44550 | 44500 | 308 |
| 464 | 20240326 | 105000 | 5736471000 | 44500 | 44550 | 44550 | 44500 | 109 |
| 465 | 20240326 | 104900 | 5731618750 | 44550 | 44550 | 44550 | 44500 | 1884 |
| 466 | 20240326 | 104800 | 5647690650 | 44550 | 44550 | 44600 | 44500 | 2852 |
| 467 | 20240326 | 104700 | 5520662050 | 44600 | 44600 | 44600 | 44550 | 3170 |
| 468 | 20240326 | 104600 | 5379344650 | 44650 | 44650 | 44650 | 44600 | 322 |
| 469 | 20240326 | 104500 | 5364975100 | 44650 | 44650 | 44700 | 44600 | 1268 |
| 470 | 20240326 | 104400 | 5308356200 | 44650 | 44700 | 44700 | 44650 | 204 |
| 471 | 20240326 | 104300 | 5299241350 | 44700 | 44700 | 44700 | 44650 | 254 |
| 472 | 20240326 | 104200 | 5287887600 | 44700 | 44700 | 44750 | 44700 | 1229 |
| 473 | 20240326 | 104100 | 5232949800 | 44700 | 44700 | 44700 | 44700 | 316 |
| 474 | 20240326 | 104000 | 5218824600 | 44700 | 44700 | 44700 | 44700 | 268 |
| 475 | 20240326 | 103900 | 5206845000 | 44700 | 44650 | 44700 | 44650 | 884 |
| 476 | 20240326 | 103800 | 5167331500 | 44650 | 44700 | 44750 | 44650 | 1059 |
| 477 | 20240326 | 103700 | 5120005550 | 44750 | 44750 | 44750 | 44700 | 1408 |
| 478 | 20240326 | 103600 | 5057001400 | 44800 | 44750 | 44800 | 44750 | 101 |
| 479 | 20240326 | 103500 | 5052481600 | 44800 | 44800 | 44800 | 44750 | 23 |
| 480 | 20240326 | 103400 | 5051451750 | 44750 | 44800 | 44800 | 44750 | 1598 |
| 481 | 20240326 | 103300 | 4979867550 | 44800 | 44850 | 44900 | 44800 | 999 |
| 482 | 20240326 | 103200 | 4935077000 | 44850 | 44850 | 44900 | 44850 | 575 |
| 483 | 20240326 | 103100 | 4909285250 | 44850 | 44850 | 44850 | 44800 | 527 |
| 484 | 20240326 | 103000 | 4885649850 | 44850 | 44850 | 44900 | 44800 | 1918 |
| 485 | 20240326 | 102900 | 4799626450 | 44800 | 44850 | 44850 | 44800 | 56 |
| 486 | 20240326 | 102800 | 4797117600 | 44850 | 44800 | 44850 | 44750 | 1200 |
| 487 | 20240326 | 102700 | 4743305600 | 44800 | 44950 | 44950 | 44750 | 3727 |
| 488 | 20240326 | 102600 | 4576242700 | 44950 | 44900 | 45000 | 44900 | 663 |
| 489 | 20240326 | 102500 | 4546450650 | 44900 | 44950 | 44950 | 44850 | 1471 |
| 490 | 20240326 | 102400 | 4480421000 | 44950 | 44950 | 44950 | 44900 | 115 |
| 491 | 20240326 | 102300 | 4475252150 | 44950 | 45000 | 45000 | 44950 | 421 |
| 492 | 20240326 | 102200 | 4456325000 | 45000 | 44900 | 45000 | 44900 | 587 |
| 493 | 20240326 | 102100 | 4429939800 | 44950 | 44950 | 44950 | 44900 | 314 |
| 494 | 20240326 | 102000 | 4415828100 | 44900 | 44950 | 44950 | 44900 | 1175 |
| 495 | 20240326 | 101900 | 4363018350 | 44950 | 44950 | 44950 | 44950 | 1011 |
| 496 | 20240326 | 101800 | 4317573900 | 44900 | 44850 | 44950 | 44850 | 1017 |
| 497 | 20240326 | 101700 | 4271899150 | 44850 | 44900 | 44900 | 44850 | 95 |
| 498 | 20240326 | 101600 | 4267637750 | 44900 | 44900 | 44900 | 44850 | 91 |
| 499 | 20240326 | 101500 | 4263553350 | 44850 | 44850 | 44900 | 44850 | 814 |
| 500 | 20240326 | 101400 | 4227042800 | 44850 | 44800 | 44850 | 44800 | 1191 |
| 501 | 20240326 | 101300 | 4173680250 | 44800 | 44750 | 44800 | 44750 | 246 |
| 502 | 20240326 | 101200 | 4162666750 | 44750 | 44750 | 44800 | 44700 | 350 |
| 503 | 20240326 | 101100 | 4147009600 | 44750 | 44750 | 44800 | 44750 | 536 |
| 504 | 20240326 | 101000 | 4123021500 | 44750 | 44750 | 44750 | 44750 | 812 |
| 505 | 20240326 | 100900 | 4086684500 | 44750 | 44800 | 44800 | 44750 | 1030 |
| 506 | 20240326 | 100800 | 4040589500 | 44750 | 44800 | 44850 | 44750 | 1462 |
| 507 | 20240326 | 100700 | 3975097900 | 44800 | 44800 | 44850 | 44800 | 195 |
| 508 | 20240326 | 100600 | 3966361800 | 44800 | 44850 | 44850 | 44800 | 1634 |
| 509 | 20240326 | 100500 | 3893076950 | 44850 | 44900 | 44900 | 44850 | 84 |
| 510 | 20240326 | 100400 | 3889309500 | 44850 | 44850 | 44900 | 44850 | 361 |
| 511 | 20240326 | 100300 | 3873116950 | 44850 | 44850 | 44900 | 44850 | 153 |
| 512 | 20240326 | 100200 | 3866254100 | 44900 | 44850 | 44900 | 44850 | 260 |
| 513 | 20240326 | 100100 | 3854582350 | 44850 | 44900 | 44900 | 44850 | 413 |
| 514 | 20240326 | 100000 | 3836047800 | 44850 | 44900 | 44900 | 44850 | 144 |
| 515 | 20240326 | 095900 | 3829588700 | 44850 | 45000 | 45000 | 44850 | 5159 |
| 516 | 20240326 | 095800 | 3597844750 | 45000 | 45000 | 45000 | 44950 | 153 |
| 517 | 20240326 | 095700 | 3590961000 | 45000 | 44950 | 45000 | 44950 | 95 |
| 518 | 20240326 | 095600 | 3586687800 | 44950 | 44950 | 45000 | 44950 | 147 |
| 519 | 20240326 | 095500 | 3580073700 | 45000 | 45000 | 45000 | 44950 | 1107 |
| 520 | 20240326 | 095400 | 3530259750 | 45000 | 44950 | 45000 | 44950 | 447 |
| 521 | 20240326 | 095300 | 3510144950 | 45000 | 44950 | 45000 | 44950 | 393 |
| 522 | 20240326 | 095200 | 3492465150 | 45000 | 45000 | 45000 | 45000 | 97 |
| 523 | 20240326 | 095100 | 3488100150 | 45000 | 45000 | 45000 | 44950 | 68 |
| 524 | 20240326 | 095000 | 3485040650 | 45000 | 45000 | 45000 | 45000 | 132 |
| 525 | 20240326 | 094900 | 3479100650 | 45000 | 44900 | 45000 | 44900 | 1577 |
| 526 | 20240326 | 094800 | 3408217800 | 44950 | 44900 | 44950 | 44900 | 304 |
| 527 | 20240326 | 094700 | 3394563850 | 44950 | 44950 | 44950 | 44900 | 1457 |
| 528 | 20240326 | 094600 | 3329125500 | 44950 | 44900 | 44950 | 44900 | 740 |
| 529 | 20240326 | 094500 | 3295896750 | 44900 | 44950 | 44950 | 44900 | 712 |
| 530 | 20240326 | 094400 | 3263922150 | 44950 | 45000 | 45000 | 44900 | 1471 |
| 531 | 20240326 | 094300 | 3197801700 | 45000 | 45050 | 45050 | 45000 | 1245 |
| 532 | 20240326 | 094200 | 3141768050 | 45000 | 45050 | 45050 | 45000 | 122 |
| 533 | 20240326 | 094100 | 3136272800 | 45050 | 45050 | 45050 | 45050 | 500 |
| 534 | 20240326 | 094000 | 3113747800 | 45050 | 45050 | 45100 | 45000 | 1501 |
| 535 | 20240326 | 093900 | 3046126300 | 45050 | 45050 | 45050 | 45000 | 302 |
| 536 | 20240326 | 093800 | 3032521450 | 45050 | 45050 | 45050 | 45000 | 35 |
| 537 | 20240326 | 093700 | 3030944750 | 45050 | 45100 | 45150 | 45000 | 1269 |
| 538 | 20240326 | 093600 | 2973756450 | 45100 | 45100 | 45150 | 45100 | 5479 |
| 539 | 20240326 | 093500 | 2726652000 | 45050 | 45050 | 45100 | 45000 | 1700 |
| 540 | 20240326 | 093400 | 2650058950 | 45050 | 45000 | 45050 | 45000 | 1158 |
| 541 | 20240326 | 093300 | 2597929750 | 45000 | 45050 | 45050 | 45000 | 572 |
| 542 | 20240326 | 093200 | 2572177750 | 45050 | 45000 | 45050 | 45000 | 999 |
| 543 | 20240326 | 093100 | 2527219400 | 45000 | 45000 | 45050 | 45000 | 645 |
| 544 | 20240326 | 093000 | 2498194350 | 45000 | 45000 | 45050 | 44950 | 1874 |
| 545 | 20240326 | 092900 | 2413861550 | 45000 | 44900 | 45000 | 44900 | 1444 |
| 546 | 20240326 | 092800 | 2348958550 | 44900 | 44950 | 44950 | 44900 | 1453 |
| 547 | 20240326 | 092700 | 2283688450 | 44950 | 44950 | 44950 | 44950 | 780 |
| 548 | 20240326 | 092600 | 2248627450 | 44900 | 45000 | 45000 | 44900 | 1717 |
| 549 | 20240326 | 092500 | 2171486950 | 44950 | 45000 | 45000 | 44950 | 881 |
| 550 | 20240326 | 092400 | 2131857750 | 45050 | 45000 | 45050 | 44950 | 1417 |
| 551 | 20240326 | 092300 | 2068095250 | 44950 | 45000 | 45000 | 44950 | 518 |
| 552 | 20240326 | 092200 | 2044786700 | 45000 | 45050 | 45050 | 45000 | 1090 |
| 553 | 20240326 | 092100 | 1995706600 | 45050 | 45050 | 45100 | 45050 | 563 |
| 554 | 20240326 | 092000 | 1970342350 | 45050 | 45050 | 45050 | 45050 | 470 |
| 555 | 20240326 | 091900 | 1949168850 | 45050 | 45050 | 45100 | 45050 | 574 |
| 556 | 20240326 | 091800 | 1923309950 | 45050 | 45000 | 45050 | 44950 | 2262 |
| 557 | 20240326 | 091700 | 1821471800 | 45000 | 45000 | 45050 | 44950 | 1078 |
| 558 | 20240326 | 091600 | 1772979150 | 45050 | 45000 | 45050 | 44950 | 1498 |
| 559 | 20240326 | 091500 | 1705609150 | 45000 | 45050 | 45100 | 45000 | 2155 |
| 560 | 20240326 | 091400 | 1608590650 | 45100 | 45050 | 45100 | 45000 | 329 |
| 561 | 20240326 | 091300 | 1593765850 | 45050 | 45050 | 45100 | 45000 | 1408 |
| 562 | 20240326 | 091200 | 1530337900 | 45050 | 45100 | 45100 | 45050 | 1310 |
| 563 | 20240326 | 091100 | 1471319450 | 45050 | 45050 | 45100 | 45000 | 2694 |
| 564 | 20240326 | 091000 | 1349957450 | 45050 | 44900 | 45100 | 44900 | 5130 |
| 565 | 20240326 | 090900 | 1119001000 | 44900 | 44900 | 45000 | 44900 | 2613 |
| 566 | 20240326 | 090800 | 1001592400 | 44900 | 44950 | 44950 | 44900 | 962 |
| 567 | 20240326 | 090700 | 958390000 | 44950 | 44850 | 45000 | 44800 | 6312 |
| 568 | 20240326 | 090600 | 674980350 | 44850 | 44850 | 44950 | 44850 | 1624 |
| 569 | 20240326 | 090500 | 602077300 | 44850 | 44900 | 44950 | 44800 | 2377 |
| 570 | 20240326 | 090400 | 495436350 | 44900 | 44850 | 44900 | 44850 | 1731 |
| 571 | 20240326 | 090300 | 417752300 | 44900 | 44800 | 44900 | 44800 | 1479 |
| 572 | 20240326 | 090200 | 351422100 | 44800 | 44750 | 44850 | 44650 | 1656 |
| 573 | 20240326 | 090100 | 277274250 | 44750 | 44600 | 44800 | 44600 | 3479 |
| 574 | 20240326 | 090000 | 121842050 | 44600 | 44500 | 44750 | 44500 | 2721 |