31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 183200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 3 | 20240328 | 183100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20240328 | 183000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20240328 | 182900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20240328 | 182800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20240328 | 182700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20240328 | 182600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20240328 | 182500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20240328 | 182400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20240328 | 182300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20240328 | 182200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20240328 | 182100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20240328 | 182000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20240328 | 181900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20240328 | 181800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20240328 | 181700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20240328 | 181600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20240328 | 181500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20240328 | 181400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20240328 | 181300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20240328 | 181200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20240328 | 181100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20240328 | 181000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20240328 | 180900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20240328 | 180800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20240328 | 180700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20240328 | 180600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20240328 | 180500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20240328 | 180400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20240328 | 180300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20240328 | 180200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 33 | 20240328 | 180100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20240328 | 180000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20240328 | 175900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20240328 | 175800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20240328 | 175700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20240328 | 175600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20240328 | 175500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20240328 | 175400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20240328 | 175300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20240328 | 175200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20240328 | 175100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20240328 | 175000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20240328 | 174900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20240328 | 174800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20240328 | 174700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20240328 | 174600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20240328 | 174500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20240328 | 174400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20240328 | 174300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20240328 | 174200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20240328 | 174100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20240328 | 174000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20240328 | 173900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20240328 | 173800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20240328 | 173700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20240328 | 173600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20240328 | 173500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20240328 | 173400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20240328 | 173300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20240328 | 173200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 63 | 20240328 | 173100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20240328 | 173000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20240328 | 172900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20240328 | 172800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20240328 | 172700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20240328 | 172600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20240328 | 172500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20240328 | 172400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20240328 | 172300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20240328 | 172200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20240328 | 172100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20240328 | 172000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20240328 | 171900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20240328 | 171800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20240328 | 171700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20240328 | 171600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20240328 | 171500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20240328 | 171400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20240328 | 171300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20240328 | 171200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20240328 | 171100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20240328 | 171000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20240328 | 170900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20240328 | 170800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20240328 | 170700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20240328 | 170600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20240328 | 170500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20240328 | 170400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20240328 | 170300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20240328 | 170200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 93 | 20240328 | 170100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20240328 | 170000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20240328 | 165900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20240328 | 165800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20240328 | 165700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20240328 | 165600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20240328 | 165500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20240328 | 165400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20240328 | 165300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20240328 | 165200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20240328 | 165100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20240328 | 165000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20240328 | 164900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20240328 | 164800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20240328 | 164700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20240328 | 164600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20240328 | 164500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20240328 | 164400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20240328 | 164300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20240328 | 164200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20240328 | 164100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20240328 | 164000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20240328 | 163900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20240328 | 163800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20240328 | 163700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20240328 | 163600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20240328 | 163500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20240328 | 163400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20240328 | 163300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20240328 | 163200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 123 | 20240328 | 163100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20240328 | 163000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20240328 | 162900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20240328 | 162800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20240328 | 162700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20240328 | 162600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20240328 | 162500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20240328 | 162400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20240328 | 162300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20240328 | 162200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20240328 | 162100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20240328 | 162000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20240328 | 161900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20240328 | 161800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20240328 | 161700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20240328 | 161600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20240328 | 161500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20240328 | 161400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20240328 | 161300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20240328 | 161200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20240328 | 161100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20240328 | 161000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20240328 | 160900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20240328 | 160800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20240328 | 160700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20240328 | 160600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20240328 | 160500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20240328 | 160400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20240328 | 160300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20240328 | 160200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 153 | 20240328 | 160100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20240328 | 160000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20240328 | 155900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20240328 | 155800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20240328 | 155700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20240328 | 155600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20240328 | 155500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20240328 | 155400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20240328 | 155300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20240328 | 155200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20240328 | 155100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20240328 | 155000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20240328 | 154900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20240328 | 154800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20240328 | 154700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20240328 | 154600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20240328 | 154500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20240328 | 154400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20240328 | 154300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20240328 | 154200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20240328 | 154100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20240328 | 154000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20240328 | 153900 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20240328 | 153800 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20240328 | 153700 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20240328 | 153600 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20240328 | 153500 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20240328 | 153400 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20240328 | 153300 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20240328 | 153200 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 183 | 20240328 | 153100 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20240328 | 153000 | 12934431700 | 43900 | 43900 | 43900 | 43900 | 12396 |
| 185 | 20240328 | 152900 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240328 | 152800 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240328 | 152700 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240328 | 152600 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240328 | 152500 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240328 | 152400 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240328 | 152300 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240328 | 152200 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240328 | 152100 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240328 | 152000 | 12390247300 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240328 | 151900 | 12390247300 | 44000 | 44050 | 44050 | 44000 | 231 |
| 196 | 20240328 | 151800 | 12380073050 | 44050 | 44000 | 44050 | 44000 | 191 |
| 197 | 20240328 | 151700 | 12371660800 | 44050 | 44000 | 44050 | 44000 | 260 |
| 198 | 20240328 | 151600 | 12360208400 | 44050 | 43950 | 44050 | 43950 | 577 |
| 199 | 20240328 | 151500 | 12334823150 | 44000 | 44000 | 44050 | 44000 | 473 |
| 200 | 20240328 | 151400 | 12314009100 | 44050 | 44000 | 44050 | 44000 | 405 |
| 201 | 20240328 | 151300 | 12296174100 | 44000 | 43950 | 44000 | 43950 | 1453 |
| 202 | 20240328 | 151200 | 12232255250 | 43950 | 43900 | 43950 | 43900 | 1625 |
| 203 | 20240328 | 151100 | 12160846900 | 43900 | 43950 | 43950 | 43900 | 1638 |
| 204 | 20240328 | 151000 | 12088876200 | 43900 | 43900 | 43950 | 43900 | 461 |
| 205 | 20240328 | 150900 | 12068627100 | 43900 | 43850 | 43950 | 43850 | 2479 |
| 206 | 20240328 | 150800 | 11959798100 | 43850 | 43850 | 43900 | 43850 | 915 |
| 207 | 20240328 | 150700 | 11919659650 | 43850 | 43850 | 43900 | 43850 | 552 |
| 208 | 20240328 | 150600 | 11895437950 | 43900 | 43900 | 43900 | 43850 | 670 |
| 209 | 20240328 | 150500 | 11866048350 | 43850 | 43900 | 43900 | 43850 | 549 |
| 210 | 20240328 | 150400 | 11841959100 | 43850 | 43900 | 43950 | 43850 | 2562 |
| 211 | 20240328 | 150300 | 11729559550 | 43900 | 43900 | 43900 | 43850 | 824 |
| 212 | 20240328 | 150200 | 11693419400 | 43850 | 43900 | 43900 | 43850 | 936 |
| 213 | 20240328 | 150100 | 11652335050 | 43900 | 43900 | 43950 | 43850 | 4208 |
| 214 | 20240328 | 150000 | 11467613750 | 43950 | 43900 | 43950 | 43900 | 464 |
| 215 | 20240328 | 145900 | 11447239000 | 43900 | 43900 | 43950 | 43900 | 775 |
| 216 | 20240328 | 145800 | 11413216100 | 43950 | 43900 | 43950 | 43900 | 603 |
| 217 | 20240328 | 145700 | 11386727800 | 43950 | 43950 | 43950 | 43900 | 308 |
| 218 | 20240328 | 145600 | 11373197000 | 43950 | 43900 | 43950 | 43900 | 723 |
| 219 | 20240328 | 145500 | 11341429750 | 43900 | 43900 | 43950 | 43900 | 303 |
| 220 | 20240328 | 145400 | 11328127850 | 43950 | 43900 | 43950 | 43900 | 659 |
| 221 | 20240328 | 145300 | 11299190050 | 43900 | 43900 | 43950 | 43900 | 406 |
| 222 | 20240328 | 145200 | 11281357200 | 43900 | 43900 | 43950 | 43900 | 880 |
| 223 | 20240328 | 145100 | 11242724900 | 43950 | 43900 | 43950 | 43900 | 227 |
| 224 | 20240328 | 145000 | 11232754400 | 43900 | 43900 | 43950 | 43900 | 733 |
| 225 | 20240328 | 144900 | 11200573450 | 43900 | 43900 | 43950 | 43900 | 1187 |
| 226 | 20240328 | 144800 | 11148463800 | 43900 | 43900 | 43950 | 43900 | 442 |
| 227 | 20240328 | 144700 | 11129052350 | 43900 | 43950 | 43950 | 43900 | 801 |
| 228 | 20240328 | 144600 | 11093874150 | 43900 | 43900 | 43950 | 43900 | 279 |
| 229 | 20240328 | 144500 | 11081621750 | 43900 | 43950 | 43950 | 43900 | 494 |
| 230 | 20240328 | 144400 | 11059934550 | 43900 | 43900 | 43950 | 43900 | 365 |
| 231 | 20240328 | 144300 | 11043908450 | 43950 | 43950 | 43950 | 43900 | 423 |
| 232 | 20240328 | 144200 | 11025334950 | 43950 | 43950 | 43950 | 43900 | 278 |
| 233 | 20240328 | 144100 | 11013126950 | 43950 | 43950 | 44000 | 43900 | 976 |
| 234 | 20240328 | 144000 | 10970235400 | 43950 | 43950 | 44000 | 43950 | 951 |
| 235 | 20240328 | 143900 | 10928438700 | 43950 | 44000 | 44000 | 43950 | 991 |
| 236 | 20240328 | 143800 | 10884874300 | 43950 | 43950 | 44000 | 43950 | 423 |
| 237 | 20240328 | 143700 | 10866281250 | 44000 | 43950 | 44000 | 43950 | 658 |
| 238 | 20240328 | 143600 | 10837360850 | 44000 | 43950 | 44000 | 43950 | 219 |
| 239 | 20240328 | 143500 | 10827734050 | 43950 | 43950 | 44000 | 43950 | 317 |
| 240 | 20240328 | 143400 | 10813801800 | 43950 | 43950 | 44000 | 43950 | 187 |
| 241 | 20240328 | 143300 | 10805582800 | 43950 | 43950 | 44000 | 43950 | 774 |
| 242 | 20240328 | 143200 | 10771565200 | 43950 | 43950 | 44000 | 43950 | 1004 |
| 243 | 20240328 | 143100 | 10727408650 | 44000 | 43950 | 44000 | 43950 | 891 |
| 244 | 20240328 | 143000 | 10688209600 | 43950 | 43950 | 44000 | 43950 | 421 |
| 245 | 20240328 | 142900 | 10669706100 | 43950 | 44000 | 44000 | 43950 | 226 |
| 246 | 20240328 | 142800 | 10659771650 | 43950 | 44000 | 44000 | 43950 | 252 |
| 247 | 20240328 | 142700 | 10648693100 | 44000 | 44000 | 44000 | 43950 | 467 |
| 248 | 20240328 | 142600 | 10628165150 | 43950 | 43950 | 44000 | 43950 | 267 |
| 249 | 20240328 | 142500 | 10616429400 | 44000 | 43950 | 44000 | 43950 | 428 |
| 250 | 20240328 | 142400 | 10597612750 | 43950 | 43950 | 44000 | 43950 | 398 |
| 251 | 20240328 | 142300 | 10580119850 | 44000 | 43950 | 44000 | 43950 | 402 |
| 252 | 20240328 | 142200 | 10562451850 | 44000 | 43950 | 44000 | 43950 | 484 |
| 253 | 20240328 | 142100 | 10541175700 | 43950 | 44000 | 44000 | 43950 | 143 |
| 254 | 20240328 | 142000 | 10534889150 | 43950 | 44050 | 44050 | 43950 | 6014 |
| 255 | 20240328 | 141900 | 10270289050 | 44000 | 44000 | 44050 | 44000 | 316 |
| 256 | 20240328 | 141800 | 10256382600 | 44050 | 44000 | 44050 | 44000 | 932 |
| 257 | 20240328 | 141700 | 10215369250 | 44000 | 44000 | 44050 | 44000 | 268 |
| 258 | 20240328 | 141600 | 10203577200 | 44000 | 44050 | 44050 | 44000 | 318 |
| 259 | 20240328 | 141500 | 10189580150 | 44000 | 44050 | 44100 | 44000 | 1438 |
| 260 | 20240328 | 141400 | 10126237950 | 44050 | 44050 | 44100 | 44050 | 332 |
| 261 | 20240328 | 141300 | 10111612900 | 44050 | 44050 | 44050 | 44050 | 1280 |
| 262 | 20240328 | 141200 | 10055228900 | 44050 | 44100 | 44100 | 44050 | 125 |
| 263 | 20240328 | 141100 | 10049722450 | 44100 | 44100 | 44100 | 44050 | 229 |
| 264 | 20240328 | 141000 | 10039633150 | 44050 | 44050 | 44100 | 44050 | 857 |
| 265 | 20240328 | 140900 | 10001852150 | 44100 | 44050 | 44100 | 44050 | 362 |
| 266 | 20240328 | 140800 | 9985905850 | 44050 | 44050 | 44100 | 44050 | 251 |
| 267 | 20240328 | 140700 | 9974848700 | 44050 | 44100 | 44100 | 44050 | 565 |
| 268 | 20240328 | 140600 | 9949944750 | 44050 | 44100 | 44100 | 44050 | 864 |
| 269 | 20240328 | 140500 | 9911880350 | 44100 | 44050 | 44100 | 44050 | 1422 |
| 270 | 20240328 | 140400 | 9849177350 | 44100 | 44050 | 44100 | 44050 | 1120 |
| 271 | 20240328 | 140300 | 9799793750 | 44100 | 44100 | 44100 | 44050 | 734 |
| 272 | 20240328 | 140200 | 9767434100 | 44050 | 44050 | 44100 | 44050 | 1415 |
| 273 | 20240328 | 140100 | 9705053250 | 44050 | 44050 | 44100 | 44050 | 1201 |
| 274 | 20240328 | 140000 | 9652104200 | 44050 | 44050 | 44100 | 44050 | 354 |
| 275 | 20240328 | 135900 | 9636509300 | 44050 | 44050 | 44100 | 44050 | 144 |
| 276 | 20240328 | 135800 | 9630165950 | 44050 | 44100 | 44100 | 44050 | 298 |
| 277 | 20240328 | 135700 | 9617038000 | 44050 | 44100 | 44100 | 44050 | 753 |
| 278 | 20240328 | 135600 | 9583867400 | 44050 | 44050 | 44100 | 44050 | 231 |
| 279 | 20240328 | 135500 | 9573689250 | 44050 | 44050 | 44100 | 44050 | 415 |
| 280 | 20240328 | 135400 | 9555406750 | 44050 | 44050 | 44100 | 44050 | 437 |
| 281 | 20240328 | 135300 | 9536156700 | 44100 | 44100 | 44100 | 44050 | 584 |
| 282 | 20240328 | 135200 | 9510404050 | 44050 | 44100 | 44100 | 44050 | 432 |
| 283 | 20240328 | 135100 | 9491364850 | 44050 | 44100 | 44150 | 44050 | 1083 |
| 284 | 20240328 | 135000 | 9443605300 | 44150 | 44100 | 44150 | 44100 | 74 |
| 285 | 20240328 | 134900 | 9440341650 | 44150 | 44100 | 44150 | 44100 | 227 |
| 286 | 20240328 | 134800 | 9430330300 | 44150 | 44100 | 44150 | 44100 | 261 |
| 287 | 20240328 | 134700 | 9418818600 | 44100 | 44100 | 44150 | 44100 | 576 |
| 288 | 20240328 | 134600 | 9393415800 | 44100 | 44150 | 44150 | 44100 | 672 |
| 289 | 20240328 | 134500 | 9363778800 | 44150 | 44150 | 44150 | 44100 | 1085 |
| 290 | 20240328 | 134400 | 9315911350 | 44150 | 44150 | 44150 | 44100 | 393 |
| 291 | 20240328 | 134300 | 9298566250 | 44150 | 44150 | 44200 | 44100 | 332 |
| 292 | 20240328 | 134200 | 9283914850 | 44150 | 44150 | 44150 | 44150 | 1255 |
| 293 | 20240328 | 134100 | 9228506600 | 44150 | 44150 | 44200 | 44150 | 197 |
| 294 | 20240328 | 134000 | 9219804300 | 44150 | 44200 | 44200 | 44150 | 409 |
| 295 | 20240328 | 133900 | 9201731800 | 44200 | 44200 | 44200 | 44150 | 114 |
| 296 | 20240328 | 133800 | 9196698400 | 44200 | 44150 | 44200 | 44150 | 294 |
| 297 | 20240328 | 133700 | 9183718050 | 44200 | 44150 | 44200 | 44150 | 159 |
| 298 | 20240328 | 133600 | 9176698100 | 44150 | 44200 | 44200 | 44150 | 310 |
| 299 | 20240328 | 133500 | 9163003000 | 44200 | 44150 | 44250 | 44150 | 1015 |
| 300 | 20240328 | 133400 | 9118161750 | 44150 | 44150 | 44200 | 44150 | 31 |
| 301 | 20240328 | 133300 | 9116793050 | 44150 | 44200 | 44200 | 44150 | 168 |
| 302 | 20240328 | 133200 | 9109374550 | 44200 | 44150 | 44200 | 44150 | 139 |
| 303 | 20240328 | 133100 | 9103237550 | 44150 | 44200 | 44200 | 44150 | 74 |
| 304 | 20240328 | 133000 | 9099968950 | 44200 | 44200 | 44200 | 44150 | 130 |
| 305 | 20240328 | 132900 | 9094227550 | 44200 | 44200 | 44250 | 44150 | 822 |
| 306 | 20240328 | 132800 | 9057896350 | 44200 | 44250 | 44250 | 44200 | 698 |
| 307 | 20240328 | 132700 | 9027019650 | 44250 | 44200 | 44250 | 44200 | 112 |
| 308 | 20240328 | 132600 | 9022069200 | 44200 | 44250 | 44250 | 44200 | 310 |
| 309 | 20240328 | 132500 | 9008357950 | 44250 | 44200 | 44250 | 44200 | 104 |
| 310 | 20240328 | 132400 | 9003759850 | 44200 | 44200 | 44250 | 44200 | 274 |
| 311 | 20240328 | 132300 | 8991648850 | 44250 | 44250 | 44250 | 44200 | 602 |
| 312 | 20240328 | 132200 | 8965035300 | 44200 | 44200 | 44250 | 44200 | 111 |
| 313 | 20240328 | 132100 | 8960128600 | 44250 | 44250 | 44250 | 44200 | 154 |
| 314 | 20240328 | 132000 | 8953318850 | 44200 | 44250 | 44250 | 44200 | 617 |
| 315 | 20240328 | 131900 | 8926023550 | 44250 | 44200 | 44250 | 44200 | 182 |
| 316 | 20240328 | 131800 | 8917979100 | 44200 | 44250 | 44250 | 44200 | 138 |
| 317 | 20240328 | 131700 | 8911877100 | 44250 | 44250 | 44250 | 44200 | 190 |
| 318 | 20240328 | 131600 | 8903474550 | 44200 | 44200 | 44250 | 44200 | 75 |
| 319 | 20240328 | 131500 | 8900159500 | 44200 | 44200 | 44250 | 44200 | 239 |
| 320 | 20240328 | 131400 | 8889593700 | 44200 | 44200 | 44250 | 44200 | 373 |
| 321 | 20240328 | 131300 | 8873107050 | 44200 | 44250 | 44250 | 44200 | 60 |
| 322 | 20240328 | 131200 | 8870454700 | 44250 | 44200 | 44250 | 44200 | 108 |
| 323 | 20240328 | 131100 | 8865680500 | 44250 | 44250 | 44250 | 44250 | 184 |
| 324 | 20240328 | 131000 | 8857538500 | 44250 | 44200 | 44300 | 44200 | 609 |
| 325 | 20240328 | 130900 | 8830595100 | 44200 | 44250 | 44250 | 44200 | 1000 |
| 326 | 20240328 | 130800 | 8786345650 | 44250 | 44300 | 44300 | 44250 | 154 |
| 327 | 20240328 | 130700 | 8779529450 | 44250 | 44250 | 44300 | 44250 | 187 |
| 328 | 20240328 | 130600 | 8771254500 | 44250 | 44250 | 44250 | 44250 | 73 |
| 329 | 20240328 | 130500 | 8768024250 | 44300 | 44250 | 44300 | 44250 | 301 |
| 330 | 20240328 | 130400 | 8754695450 | 44300 | 44300 | 44350 | 44300 | 1154 |
| 331 | 20240328 | 130300 | 8703570700 | 44350 | 44350 | 44350 | 44300 | 53 |
| 332 | 20240328 | 130200 | 8701221950 | 44300 | 44300 | 44300 | 44300 | 228 |
| 333 | 20240328 | 130100 | 8691121550 | 44300 | 44300 | 44350 | 44300 | 203 |
| 334 | 20240328 | 130000 | 8682128400 | 44300 | 44350 | 44350 | 44300 | 292 |
| 335 | 20240328 | 125900 | 8669191550 | 44300 | 44300 | 44300 | 44300 | 325 |
| 336 | 20240328 | 125800 | 8654794050 | 44300 | 44300 | 44350 | 44300 | 1072 |
| 337 | 20240328 | 125700 | 8607304250 | 44300 | 44250 | 44350 | 44250 | 1123 |
| 338 | 20240328 | 125600 | 8557555400 | 44250 | 44250 | 44300 | 44250 | 150 |
| 339 | 20240328 | 125500 | 8550917750 | 44250 | 44250 | 44300 | 44250 | 122 |
| 340 | 20240328 | 125400 | 8545518750 | 44300 | 44300 | 44300 | 44250 | 102 |
| 341 | 20240328 | 125300 | 8541003150 | 44250 | 44300 | 44350 | 44250 | 732 |
| 342 | 20240328 | 125200 | 8508578550 | 44300 | 44300 | 44300 | 44300 | 252 |
| 343 | 20240328 | 125100 | 8497414950 | 44350 | 44300 | 44350 | 44300 | 1033 |
| 344 | 20240328 | 125000 | 8451652250 | 44300 | 44300 | 44350 | 44300 | 256 |
| 345 | 20240328 | 124900 | 8440309450 | 44300 | 44350 | 44350 | 44300 | 191 |
| 346 | 20240328 | 124800 | 8431842150 | 44350 | 44350 | 44350 | 44300 | 73 |
| 347 | 20240328 | 124700 | 8428607050 | 44300 | 44300 | 44350 | 44300 | 129 |
| 348 | 20240328 | 124600 | 8422891700 | 44350 | 44350 | 44350 | 44300 | 206 |
| 349 | 20240328 | 124500 | 8413760150 | 44300 | 44300 | 44350 | 44300 | 96 |
| 350 | 20240328 | 124400 | 8409506250 | 44350 | 44350 | 44350 | 44300 | 79 |
| 351 | 20240328 | 124300 | 8406003950 | 44350 | 44350 | 44350 | 44300 | 126 |
| 352 | 20240328 | 124200 | 8400419050 | 44300 | 44300 | 44350 | 44300 | 94 |
| 353 | 20240328 | 124100 | 8396254800 | 44350 | 44350 | 44350 | 44300 | 4 |
| 354 | 20240328 | 124000 | 8396077450 | 44300 | 44350 | 44350 | 44300 | 306 |
| 355 | 20240328 | 123900 | 8382515300 | 44350 | 44350 | 44400 | 44350 | 508 |
| 356 | 20240328 | 123800 | 8359985250 | 44300 | 44350 | 44350 | 44300 | 35 |
| 357 | 20240328 | 123700 | 8358434500 | 44350 | 44300 | 44350 | 44300 | 2256 |
| 358 | 20240328 | 123600 | 8258384200 | 44300 | 44300 | 44300 | 44300 | 224 |
| 359 | 20240328 | 123500 | 8248461000 | 44350 | 44300 | 44350 | 44300 | 76 |
| 360 | 20240328 | 123400 | 8245091650 | 44350 | 44300 | 44350 | 44300 | 391 |
| 361 | 20240328 | 123300 | 8227769500 | 44300 | 44350 | 44350 | 44300 | 449 |
| 362 | 20240328 | 123200 | 8207876250 | 44350 | 44300 | 44350 | 44300 | 223 |
| 363 | 20240328 | 123100 | 8197987800 | 44350 | 44350 | 44350 | 44300 | 1212 |
| 364 | 20240328 | 123000 | 8144239000 | 44350 | 44350 | 44350 | 44300 | 598 |
| 365 | 20240328 | 122900 | 8117745850 | 44300 | 44300 | 44350 | 44300 | 322 |
| 366 | 20240328 | 122800 | 8103475100 | 44350 | 44300 | 44350 | 44250 | 1963 |
| 367 | 20240328 | 122700 | 8016461950 | 44300 | 44250 | 44300 | 44250 | 204 |
| 368 | 20240328 | 122600 | 8007428550 | 44250 | 44300 | 44300 | 44250 | 652 |
| 369 | 20240328 | 122500 | 7978549350 | 44300 | 44300 | 44300 | 44250 | 407 |
| 370 | 20240328 | 122400 | 7960522800 | 44300 | 44300 | 44300 | 44250 | 452 |
| 371 | 20240328 | 122300 | 7940500500 | 44250 | 44250 | 44300 | 44250 | 12 |
| 372 | 20240328 | 122200 | 7939969450 | 44250 | 44300 | 44350 | 44250 | 547 |
| 373 | 20240328 | 122100 | 7915741050 | 44300 | 44300 | 44350 | 44300 | 468 |
| 374 | 20240328 | 122000 | 7895008500 | 44300 | 44300 | 44300 | 44250 | 151 |
| 375 | 20240328 | 121900 | 7888324200 | 44200 | 44250 | 44250 | 44200 | 243 |
| 376 | 20240328 | 121800 | 7877571500 | 44300 | 44250 | 44300 | 44250 | 398 |
| 377 | 20240328 | 121700 | 7859956550 | 44300 | 44200 | 44300 | 44200 | 858 |
| 378 | 20240328 | 121600 | 7821993350 | 44250 | 44200 | 44250 | 44200 | 312 |
| 379 | 20240328 | 121500 | 7808188750 | 44200 | 44200 | 44250 | 44200 | 199 |
| 380 | 20240328 | 121400 | 7799386800 | 44250 | 44200 | 44250 | 44200 | 100 |
| 381 | 20240328 | 121300 | 7794966500 | 44250 | 44200 | 44250 | 44200 | 246 |
| 382 | 20240328 | 121200 | 7784081500 | 44200 | 44300 | 44300 | 44200 | 698 |
| 383 | 20240328 | 121100 | 7753196700 | 44300 | 44200 | 44300 | 44200 | 818 |
| 384 | 20240328 | 121000 | 7716976700 | 44200 | 44250 | 44250 | 44200 | 39 |
| 385 | 20240328 | 120900 | 7715252300 | 44200 | 44300 | 44300 | 44200 | 537 |
| 386 | 20240328 | 120800 | 7691493200 | 44300 | 44300 | 44300 | 44250 | 306 |
| 387 | 20240328 | 120700 | 7677942050 | 44300 | 44300 | 44350 | 44250 | 69 |
| 388 | 20240328 | 120600 | 7674885400 | 44300 | 44350 | 44350 | 44300 | 1276 |
| 389 | 20240328 | 120500 | 7618358450 | 44350 | 44350 | 44350 | 44300 | 118 |
| 390 | 20240328 | 120400 | 7613128400 | 44300 | 44350 | 44350 | 44300 | 686 |
| 391 | 20240328 | 120300 | 7582706600 | 44300 | 44350 | 44350 | 44300 | 280 |
| 392 | 20240328 | 120200 | 7570291850 | 44300 | 44300 | 44350 | 44300 | 402 |
| 393 | 20240328 | 120100 | 7552468300 | 44300 | 44350 | 44350 | 44300 | 103 |
| 394 | 20240328 | 120000 | 7547900300 | 44350 | 44350 | 44350 | 44300 | 221 |
| 395 | 20240328 | 115900 | 7538103950 | 44350 | 44350 | 44350 | 44300 | 201 |
| 396 | 20240328 | 115800 | 7529194750 | 44350 | 44350 | 44350 | 44300 | 191 |
| 397 | 20240328 | 115700 | 7520726400 | 44300 | 44350 | 44350 | 44300 | 204 |
| 398 | 20240328 | 115600 | 7511682800 | 44300 | 44300 | 44350 | 44300 | 307 |
| 399 | 20240328 | 115500 | 7498076650 | 44300 | 44300 | 44350 | 44300 | 1324 |
| 400 | 20240328 | 115400 | 7439362350 | 44350 | 44350 | 44350 | 44300 | 561 |
| 401 | 20240328 | 115300 | 7414490800 | 44300 | 44300 | 44350 | 44300 | 225 |
| 402 | 20240328 | 115200 | 7404521250 | 44300 | 44300 | 44350 | 44300 | 227 |
| 403 | 20240328 | 115100 | 7394464900 | 44350 | 44350 | 44350 | 44300 | 432 |
| 404 | 20240328 | 115000 | 7375305750 | 44300 | 44300 | 44350 | 44300 | 119 |
| 405 | 20240328 | 114900 | 7370033000 | 44300 | 44300 | 44300 | 44250 | 1470 |
| 406 | 20240328 | 114800 | 7304915250 | 44300 | 44300 | 44300 | 44250 | 758 |
| 407 | 20240328 | 114700 | 7271339750 | 44250 | 44250 | 44300 | 44250 | 161 |
| 408 | 20240328 | 114600 | 7264214200 | 44300 | 44250 | 44300 | 44250 | 436 |
| 409 | 20240328 | 114500 | 7244910950 | 44250 | 44250 | 44250 | 44250 | 259 |
| 410 | 20240328 | 114400 | 7233450200 | 44250 | 44300 | 44300 | 44250 | 256 |
| 411 | 20240328 | 114300 | 7222122150 | 44300 | 44250 | 44300 | 44250 | 90 |
| 412 | 20240328 | 114200 | 7218138450 | 44250 | 44300 | 44300 | 44250 | 129 |
| 413 | 20240328 | 114100 | 7212427850 | 44300 | 44250 | 44300 | 44200 | 324 |
| 414 | 20240328 | 114000 | 7198084900 | 44250 | 44250 | 44250 | 44200 | 361 |
| 415 | 20240328 | 113900 | 7182111950 | 44250 | 44250 | 44300 | 44250 | 211 |
| 416 | 20240328 | 113800 | 7172772700 | 44250 | 44200 | 44250 | 44200 | 1220 |
| 417 | 20240328 | 113700 | 7118807050 | 44200 | 44250 | 44250 | 44200 | 816 |
| 418 | 20240328 | 113600 | 7082738450 | 44250 | 44200 | 44250 | 44200 | 89 |
| 419 | 20240328 | 113500 | 7078804600 | 44200 | 44200 | 44250 | 44200 | 182 |
| 420 | 20240328 | 113400 | 7070756950 | 44200 | 44200 | 44200 | 44200 | 135 |
| 421 | 20240328 | 113300 | 7064789950 | 44200 | 44200 | 44200 | 44200 | 173 |
| 422 | 20240328 | 113200 | 7057143350 | 44200 | 44250 | 44250 | 44200 | 101 |
| 423 | 20240328 | 113100 | 7052678800 | 44200 | 44250 | 44250 | 44200 | 625 |
| 424 | 20240328 | 113000 | 7025023550 | 44250 | 44250 | 44300 | 44250 | 534 |
| 425 | 20240328 | 112900 | 7001374550 | 44300 | 44250 | 44300 | 44200 | 209 |
| 426 | 20240328 | 112800 | 6992124400 | 44200 | 44250 | 44250 | 44200 | 329 |
| 427 | 20240328 | 112700 | 6977569700 | 44250 | 44150 | 44250 | 44150 | 1214 |
| 428 | 20240328 | 112600 | 6923863750 | 44150 | 44150 | 44250 | 44150 | 496 |
| 429 | 20240328 | 112500 | 6901965150 | 44200 | 44150 | 44200 | 44150 | 331 |
| 430 | 20240328 | 112400 | 6887342500 | 44150 | 44200 | 44250 | 44150 | 193 |
| 431 | 20240328 | 112300 | 6878814850 | 44200 | 44200 | 44200 | 44200 | 63 |
| 432 | 20240328 | 112200 | 6876030250 | 44250 | 44200 | 44250 | 44200 | 459 |
| 433 | 20240328 | 112100 | 6855736250 | 44250 | 44200 | 44250 | 44200 | 244 |
| 434 | 20240328 | 112000 | 6844946250 | 44250 | 44200 | 44250 | 44200 | 195 |
| 435 | 20240328 | 111900 | 6836322700 | 44250 | 44250 | 44250 | 44200 | 216 |
| 436 | 20240328 | 111800 | 6826771100 | 44200 | 44250 | 44250 | 44200 | 94 |
| 437 | 20240328 | 111700 | 6822616250 | 44250 | 44200 | 44250 | 44200 | 459 |
| 438 | 20240328 | 111600 | 6802325600 | 44200 | 44250 | 44300 | 44200 | 4126 |
| 439 | 20240328 | 111500 | 6619924200 | 44250 | 44250 | 44300 | 44250 | 353 |
| 440 | 20240328 | 111400 | 6604303900 | 44250 | 44300 | 44300 | 44250 | 237 |
| 441 | 20240328 | 111300 | 6593809700 | 44250 | 44300 | 44300 | 44200 | 451 |
| 442 | 20240328 | 111200 | 6573855900 | 44250 | 44300 | 44300 | 44200 | 174 |
| 443 | 20240328 | 111100 | 6566157700 | 44300 | 44200 | 44300 | 44150 | 4500 |
| 444 | 20240328 | 111000 | 6367224500 | 44200 | 44200 | 44250 | 44200 | 704 |
| 445 | 20240328 | 110900 | 6336092000 | 44250 | 44250 | 44250 | 44150 | 1271 |
| 446 | 20240328 | 110800 | 6279915200 | 44200 | 44150 | 44250 | 44150 | 428 |
| 447 | 20240328 | 110700 | 6260992300 | 44150 | 44200 | 44200 | 44150 | 199 |
| 448 | 20240328 | 110600 | 6252201450 | 44150 | 44250 | 44250 | 44150 | 242 |
| 449 | 20240328 | 110500 | 6241513100 | 44250 | 44200 | 44250 | 44200 | 308 |
| 450 | 20240328 | 110400 | 6227894400 | 44250 | 44150 | 44250 | 44150 | 959 |
| 451 | 20240328 | 110300 | 6185506100 | 44200 | 44150 | 44200 | 44100 | 241 |
| 452 | 20240328 | 110200 | 6174859600 | 44100 | 44150 | 44200 | 44100 | 117 |
| 453 | 20240328 | 110100 | 6169694100 | 44150 | 44250 | 44250 | 44100 | 170 |
| 454 | 20240328 | 110000 | 6162187350 | 44150 | 44150 | 44200 | 44100 | 373 |
| 455 | 20240328 | 105900 | 6145715500 | 44100 | 44150 | 44200 | 44100 | 2393 |
| 456 | 20240328 | 105800 | 6040048650 | 44200 | 44200 | 44200 | 44150 | 200 |
| 457 | 20240328 | 105700 | 6031210100 | 44250 | 44200 | 44250 | 44150 | 846 |
| 458 | 20240328 | 105600 | 5993816900 | 44200 | 44200 | 44300 | 44200 | 140 |
| 459 | 20240328 | 105500 | 5987623850 | 44150 | 44250 | 44250 | 44150 | 426 |
| 460 | 20240328 | 105400 | 5968776650 | 44200 | 44300 | 44300 | 44200 | 871 |
| 461 | 20240328 | 105300 | 5930223150 | 44250 | 44300 | 44300 | 44250 | 471 |
| 462 | 20240328 | 105200 | 5909379350 | 44300 | 44200 | 44300 | 44200 | 1813 |
| 463 | 20240328 | 105100 | 5829124550 | 44200 | 44200 | 44250 | 44100 | 1596 |
| 464 | 20240328 | 105000 | 5758647900 | 44150 | 44150 | 44200 | 44150 | 439 |
| 465 | 20240328 | 104900 | 5739264350 | 44200 | 44150 | 44200 | 44100 | 910 |
| 466 | 20240328 | 104800 | 5699087800 | 44150 | 44150 | 44250 | 44100 | 1435 |
| 467 | 20240328 | 104700 | 5635695000 | 44150 | 44100 | 44150 | 44100 | 1491 |
| 468 | 20240328 | 104600 | 5569875650 | 44100 | 44150 | 44150 | 44100 | 199 |
| 469 | 20240328 | 104500 | 5561092250 | 44100 | 44100 | 44150 | 44100 | 141 |
| 470 | 20240328 | 104400 | 5554873450 | 44100 | 44150 | 44150 | 44100 | 98 |
| 471 | 20240328 | 104300 | 5550551350 | 44100 | 44100 | 44100 | 44100 | 42 |
| 472 | 20240328 | 104200 | 5548699150 | 44100 | 44050 | 44150 | 44050 | 2522 |
| 473 | 20240328 | 104100 | 5437452200 | 44050 | 44050 | 44100 | 44050 | 294 |
| 474 | 20240328 | 104000 | 5424499900 | 44050 | 44050 | 44100 | 44050 | 95 |
| 475 | 20240328 | 103900 | 5420315050 | 44100 | 44050 | 44100 | 44050 | 87 |
| 476 | 20240328 | 103800 | 5416479600 | 44050 | 44100 | 44150 | 44050 | 1254 |
| 477 | 20240328 | 103700 | 5361182300 | 44100 | 44100 | 44100 | 44100 | 423 |
| 478 | 20240328 | 103600 | 5342528000 | 44100 | 44100 | 44150 | 44100 | 409 |
| 479 | 20240328 | 103500 | 5324486050 | 44100 | 44150 | 44150 | 44100 | 323 |
| 480 | 20240328 | 103400 | 5310234100 | 44100 | 44100 | 44150 | 44100 | 801 |
| 481 | 20240328 | 103300 | 5274909300 | 44100 | 44150 | 44200 | 44100 | 277 |
| 482 | 20240328 | 103200 | 5262679050 | 44150 | 44150 | 44150 | 44050 | 1676 |
| 483 | 20240328 | 103100 | 5188742350 | 44150 | 44200 | 44200 | 44100 | 2332 |
| 484 | 20240328 | 103000 | 5085856300 | 44200 | 44150 | 44250 | 44100 | 2491 |
| 485 | 20240328 | 102900 | 4975846300 | 44150 | 44150 | 44150 | 44100 | 174 |
| 486 | 20240328 | 102800 | 4968167450 | 44150 | 44200 | 44200 | 44100 | 686 |
| 487 | 20240328 | 102700 | 4937874950 | 44200 | 44150 | 44300 | 44100 | 2764 |
| 488 | 20240328 | 102600 | 4815739200 | 44100 | 44100 | 44100 | 44100 | 99 |
| 489 | 20240328 | 102500 | 4811373300 | 44150 | 44100 | 44150 | 44100 | 751 |
| 490 | 20240328 | 102400 | 4778250400 | 44100 | 44150 | 44150 | 44100 | 1053 |
| 491 | 20240328 | 102300 | 4731809500 | 44150 | 44100 | 44150 | 44100 | 85 |
| 492 | 20240328 | 102200 | 4728060100 | 44100 | 44100 | 44100 | 44100 | 120 |
| 493 | 20240328 | 102100 | 4722768100 | 44100 | 44100 | 44150 | 44100 | 250 |
| 494 | 20240328 | 102000 | 4711737150 | 44100 | 44150 | 44150 | 44100 | 207 |
| 495 | 20240328 | 101900 | 4702599550 | 44150 | 44150 | 44200 | 44150 | 105 |
| 496 | 20240328 | 101800 | 4697963750 | 44150 | 44150 | 44150 | 44100 | 277 |
| 497 | 20240328 | 101700 | 4685735550 | 44150 | 44150 | 44150 | 44100 | 2634 |
| 498 | 20240328 | 101600 | 4569471150 | 44100 | 44150 | 44150 | 44100 | 1024 |
| 499 | 20240328 | 101500 | 4524312450 | 44100 | 44100 | 44150 | 44100 | 829 |
| 500 | 20240328 | 101400 | 4487752950 | 44100 | 44100 | 44150 | 44100 | 83 |
| 501 | 20240328 | 101300 | 4484090850 | 44100 | 44100 | 44100 | 44100 | 559 |
| 502 | 20240328 | 101200 | 4459438950 | 44100 | 44150 | 44150 | 44100 | 951 |
| 503 | 20240328 | 101100 | 4417499450 | 44100 | 44150 | 44150 | 44100 | 287 |
| 504 | 20240328 | 101000 | 4404829000 | 44100 | 44150 | 44150 | 44100 | 94 |
| 505 | 20240328 | 100900 | 4400682600 | 44150 | 44150 | 44150 | 44150 | 221 |
| 506 | 20240328 | 100800 | 4390925450 | 44150 | 44150 | 44150 | 44100 | 919 |
| 507 | 20240328 | 100700 | 4350354450 | 44100 | 44150 | 44150 | 44100 | 168 |
| 508 | 20240328 | 100600 | 4342944850 | 44100 | 44100 | 44150 | 44100 | 488 |
| 509 | 20240328 | 100500 | 4321402100 | 44150 | 44150 | 44150 | 44100 | 94 |
| 510 | 20240328 | 100400 | 4317253000 | 44100 | 44150 | 44150 | 44100 | 445 |
| 511 | 20240328 | 100300 | 4297607850 | 44150 | 44050 | 44150 | 44000 | 2819 |
| 512 | 20240328 | 100200 | 4173376550 | 44050 | 44050 | 44050 | 44000 | 148 |
| 513 | 20240328 | 100100 | 4166861500 | 44050 | 44150 | 44150 | 44000 | 2970 |
| 514 | 20240328 | 100000 | 4035967850 | 44150 | 44100 | 44150 | 44100 | 968 |
| 515 | 20240328 | 095900 | 3993236650 | 44150 | 44100 | 44150 | 44100 | 927 |
| 516 | 20240328 | 095800 | 3952310100 | 44100 | 44050 | 44150 | 44050 | 1086 |
| 517 | 20240328 | 095700 | 3904403550 | 44050 | 44100 | 44100 | 44050 | 1942 |
| 518 | 20240328 | 095600 | 3818857800 | 44050 | 44100 | 44100 | 44050 | 55 |
| 519 | 20240328 | 095500 | 3816433700 | 44100 | 44100 | 44150 | 44050 | 648 |
| 520 | 20240328 | 095400 | 3787856850 | 44050 | 44100 | 44100 | 44000 | 1974 |
| 521 | 20240328 | 095300 | 3700872400 | 44050 | 44050 | 44100 | 44050 | 207 |
| 522 | 20240328 | 095200 | 3691753550 | 44100 | 44050 | 44100 | 44050 | 242 |
| 523 | 20240328 | 095100 | 3681093400 | 44100 | 44050 | 44100 | 44000 | 240 |
| 524 | 20240328 | 095000 | 3670523250 | 44100 | 44100 | 44100 | 44050 | 183 |
| 525 | 20240328 | 094900 | 3662460200 | 44050 | 44000 | 44100 | 44000 | 850 |
| 526 | 20240328 | 094800 | 3625015800 | 44000 | 44000 | 44000 | 44000 | 273 |
| 527 | 20240328 | 094700 | 3613003800 | 44050 | 44100 | 44100 | 44000 | 247 |
| 528 | 20240328 | 094600 | 3602121350 | 44000 | 44100 | 44100 | 44000 | 2599 |
| 529 | 20240328 | 094500 | 3487743000 | 44100 | 44150 | 44150 | 44100 | 567 |
| 530 | 20240328 | 094400 | 3462737450 | 44150 | 44150 | 44200 | 44100 | 426 |
| 531 | 20240328 | 094300 | 3443925950 | 44150 | 44050 | 44150 | 44050 | 2597 |
| 532 | 20240328 | 094200 | 3329381700 | 44050 | 44100 | 44100 | 44050 | 716 |
| 533 | 20240328 | 094100 | 3297839300 | 44100 | 44000 | 44100 | 43950 | 1934 |
| 534 | 20240328 | 094000 | 3212705050 | 44000 | 43950 | 44000 | 43950 | 1613 |
| 535 | 20240328 | 093900 | 3141810300 | 44000 | 44000 | 44000 | 43950 | 163 |
| 536 | 20240328 | 093800 | 3134645750 | 44000 | 44000 | 44050 | 44000 | 896 |
| 537 | 20240328 | 093700 | 3095221050 | 44000 | 44050 | 44050 | 43950 | 866 |
| 538 | 20240328 | 093600 | 3057118250 | 44000 | 44000 | 44050 | 44000 | 227 |
| 539 | 20240328 | 093500 | 3047130000 | 44000 | 44000 | 44050 | 43950 | 488 |
| 540 | 20240328 | 093400 | 3025660050 | 44000 | 43950 | 44000 | 43950 | 387 |
| 541 | 20240328 | 093300 | 3008641550 | 44000 | 44000 | 44050 | 43950 | 1951 |
| 542 | 20240328 | 093200 | 2922868300 | 44000 | 44000 | 44050 | 44000 | 379 |
| 543 | 20240328 | 093100 | 2906190100 | 44050 | 43950 | 44050 | 43950 | 1735 |
| 544 | 20240328 | 093000 | 2829873050 | 44000 | 44000 | 44000 | 43950 | 1226 |
| 545 | 20240328 | 092900 | 2775934150 | 44000 | 44000 | 44000 | 43950 | 171 |
| 546 | 20240328 | 092800 | 2768417300 | 44000 | 44050 | 44050 | 43950 | 1187 |
| 547 | 20240328 | 092700 | 2716190000 | 44050 | 44000 | 44050 | 44000 | 461 |
| 548 | 20240328 | 092600 | 2695905250 | 44050 | 44050 | 44050 | 44000 | 315 |
| 549 | 20240328 | 092500 | 2682037050 | 44050 | 44050 | 44050 | 44000 | 560 |
| 550 | 20240328 | 092400 | 2657380950 | 44000 | 44050 | 44100 | 44000 | 482 |
| 551 | 20240328 | 092300 | 2636153250 | 44050 | 44000 | 44100 | 43950 | 1988 |
| 552 | 20240328 | 092200 | 2548639450 | 44000 | 44000 | 44050 | 44000 | 468 |
| 553 | 20240328 | 092100 | 2528046450 | 44000 | 44000 | 44100 | 44000 | 1624 |
| 554 | 20240328 | 092000 | 2456559200 | 44050 | 44000 | 44050 | 43950 | 4328 |
| 555 | 20240328 | 091900 | 2266206450 | 44050 | 44050 | 44050 | 44000 | 299 |
| 556 | 20240328 | 091800 | 2253042500 | 44100 | 44150 | 44150 | 44050 | 1592 |
| 557 | 20240328 | 091700 | 2182868950 | 44100 | 44150 | 44150 | 44100 | 814 |
| 558 | 20240328 | 091600 | 2146965300 | 44100 | 44150 | 44150 | 44100 | 1626 |
| 559 | 20240328 | 091500 | 2075178700 | 44150 | 44150 | 44150 | 44150 | 3193 |
| 560 | 20240328 | 091400 | 1934207750 | 44150 | 44150 | 44200 | 44100 | 1756 |
| 561 | 20240328 | 091300 | 1856698350 | 44150 | 44100 | 44200 | 44100 | 1398 |
| 562 | 20240328 | 091200 | 1795027550 | 44100 | 44100 | 44100 | 44050 | 1578 |
| 563 | 20240328 | 091100 | 1725445050 | 44050 | 44100 | 44150 | 44050 | 1816 |
| 564 | 20240328 | 091000 | 1645390800 | 44100 | 44100 | 44200 | 44100 | 305 |
| 565 | 20240328 | 090900 | 1631937400 | 44100 | 44100 | 44300 | 44100 | 1141 |
| 566 | 20240328 | 090800 | 1581525750 | 44100 | 44000 | 44200 | 43950 | 3916 |
| 567 | 20240328 | 090700 | 1409090150 | 43950 | 43900 | 44000 | 43900 | 1023 |
| 568 | 20240328 | 090600 | 1364125250 | 43950 | 44000 | 44050 | 43950 | 3039 |
| 569 | 20240328 | 090500 | 1230443850 | 44000 | 44050 | 44100 | 43950 | 5326 |
| 570 | 20240328 | 090400 | 996087100 | 44000 | 44350 | 44400 | 44000 | 9147 |
| 571 | 20240328 | 090300 | 592879250 | 44400 | 44200 | 44400 | 44200 | 1077 |
| 572 | 20240328 | 090200 | 545163250 | 44200 | 44150 | 44300 | 44050 | 5451 |
| 573 | 20240328 | 090100 | 304825600 | 44150 | 44300 | 44300 | 44100 | 4227 |
| 574 | 20240328 | 090000 | 118058700 | 44350 | 44350 | 44350 | 44300 | 2662 |