33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 190400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 3 | 20240327 | 190300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240327 | 190200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240327 | 190100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240327 | 190000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240327 | 185900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240327 | 185800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240327 | 185700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240327 | 185600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240327 | 185500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240327 | 185400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240327 | 185300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240327 | 185200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240327 | 185100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240327 | 185000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240327 | 184900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240327 | 184800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240327 | 184700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240327 | 184600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240327 | 184500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240327 | 184400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240327 | 184300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240327 | 184200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240327 | 184100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240327 | 184000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240327 | 183900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240327 | 183800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240327 | 183700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240327 | 183600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240327 | 183500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240327 | 183400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 33 | 20240327 | 183300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240327 | 183200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240327 | 183100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240327 | 183000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240327 | 182900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240327 | 182800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240327 | 182700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240327 | 182600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240327 | 182500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240327 | 182400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240327 | 182300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240327 | 182200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240327 | 182100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240327 | 182000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240327 | 181900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240327 | 181800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240327 | 181700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240327 | 181600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240327 | 181500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240327 | 181400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240327 | 181300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240327 | 181200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240327 | 181100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240327 | 181000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240327 | 180900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240327 | 180800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240327 | 180700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240327 | 180600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240327 | 180500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240327 | 180400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 63 | 20240327 | 180300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240327 | 180200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240327 | 180100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240327 | 180000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240327 | 175900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240327 | 175800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240327 | 175700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240327 | 175600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240327 | 175500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240327 | 175400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240327 | 175300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240327 | 175200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240327 | 175100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240327 | 175000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240327 | 174900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240327 | 174800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240327 | 174700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240327 | 174600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240327 | 174500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240327 | 174400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240327 | 174300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240327 | 174200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240327 | 174100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240327 | 174000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240327 | 173900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240327 | 173800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240327 | 173700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240327 | 173600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240327 | 173500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240327 | 173400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 93 | 20240327 | 173300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240327 | 173200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240327 | 173100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240327 | 173000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240327 | 172900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240327 | 172800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240327 | 172700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240327 | 172600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240327 | 172500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240327 | 172400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240327 | 172300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240327 | 172200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240327 | 172100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240327 | 172000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240327 | 171900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240327 | 171800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240327 | 171700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240327 | 171600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240327 | 171500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240327 | 171400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240327 | 171300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240327 | 171200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240327 | 171100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240327 | 171000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240327 | 170900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240327 | 170800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240327 | 170700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240327 | 170600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240327 | 170500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240327 | 170400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 123 | 20240327 | 170300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240327 | 170200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240327 | 170100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240327 | 170000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240327 | 165900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240327 | 165800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240327 | 165700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240327 | 165600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240327 | 165500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240327 | 165400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240327 | 165300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240327 | 165200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240327 | 165100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240327 | 165000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240327 | 164900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240327 | 164800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240327 | 164700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240327 | 164600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240327 | 164500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240327 | 164400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240327 | 164300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240327 | 164200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240327 | 164100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240327 | 164000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240327 | 163900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240327 | 163800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240327 | 163700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240327 | 163600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240327 | 163500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240327 | 163400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 153 | 20240327 | 163300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240327 | 163200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240327 | 163100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240327 | 163000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240327 | 162900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240327 | 162800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240327 | 162700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240327 | 162600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240327 | 162500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240327 | 162400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240327 | 162300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240327 | 162200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240327 | 162100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240327 | 162000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240327 | 161900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240327 | 161800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240327 | 161700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240327 | 161600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240327 | 161500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240327 | 161400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240327 | 161300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240327 | 161200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240327 | 161100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240327 | 161000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240327 | 160900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240327 | 160800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240327 | 160700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240327 | 160600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240327 | 160500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240327 | 160400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 183 | 20240327 | 160300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240327 | 160200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240327 | 160100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240327 | 160000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240327 | 155900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240327 | 155800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240327 | 155700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240327 | 155600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240327 | 155500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240327 | 155400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240327 | 155300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240327 | 155200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240327 | 155100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240327 | 155000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240327 | 154900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240327 | 154800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240327 | 154700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240327 | 154600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240327 | 154500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240327 | 154400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240327 | 154300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240327 | 154200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240327 | 154100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240327 | 154000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240327 | 153900 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240327 | 153800 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240327 | 153700 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240327 | 153600 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240327 | 153500 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240327 | 153400 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 213 | 20240327 | 153300 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240327 | 153200 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240327 | 153100 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20240327 | 153000 | 16682469700 | 49000 | 49000 | 49000 | 49000 | 4415 |
| 217 | 20240327 | 152900 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 218 | 20240327 | 152800 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 219 | 20240327 | 152700 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 220 | 20240327 | 152600 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 221 | 20240327 | 152500 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 222 | 20240327 | 152400 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 223 | 20240327 | 152300 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 224 | 20240327 | 152200 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 225 | 20240327 | 152100 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 226 | 20240327 | 152000 | 16466134700 | 48650 | 48650 | 48650 | 48650 | 0 |
| 227 | 20240327 | 151900 | 16466134700 | 48650 | 48650 | 48700 | 48650 | 581 |
| 228 | 20240327 | 151800 | 16437855750 | 48650 | 48700 | 48800 | 48650 | 1359 |
| 229 | 20240327 | 151700 | 16371673500 | 48700 | 48650 | 48800 | 48550 | 2923 |
| 230 | 20240327 | 151600 | 16229295950 | 48650 | 48400 | 48650 | 48350 | 1198 |
| 231 | 20240327 | 151500 | 16171137900 | 48300 | 48450 | 48600 | 48300 | 997 |
| 232 | 20240327 | 151400 | 16122832900 | 48250 | 48400 | 48650 | 48250 | 1532 |
| 233 | 20240327 | 151300 | 16048636600 | 48450 | 48450 | 48550 | 48250 | 1312 |
| 234 | 20240327 | 151200 | 15985190100 | 48450 | 48400 | 48650 | 48300 | 1212 |
| 235 | 20240327 | 151100 | 15926428200 | 48350 | 48450 | 48600 | 48350 | 863 |
| 236 | 20240327 | 151000 | 15884646100 | 48650 | 48600 | 48700 | 48400 | 1476 |
| 237 | 20240327 | 150900 | 15812971750 | 48550 | 48600 | 48650 | 48500 | 1004 |
| 238 | 20240327 | 150800 | 15764234650 | 48700 | 48650 | 48700 | 48550 | 1206 |
| 239 | 20240327 | 150700 | 15705543150 | 48650 | 48600 | 48700 | 48550 | 859 |
| 240 | 20240327 | 150600 | 15663791050 | 48600 | 48700 | 48750 | 48550 | 977 |
| 241 | 20240327 | 150500 | 15616251600 | 48750 | 48700 | 48750 | 48550 | 863 |
| 242 | 20240327 | 150400 | 15574267300 | 48600 | 48900 | 48950 | 48600 | 1007 |
| 243 | 20240327 | 150300 | 15525149050 | 48850 | 48750 | 48900 | 48700 | 1059 |
| 244 | 20240327 | 150200 | 15473455250 | 48750 | 48750 | 48950 | 48650 | 1765 |
| 245 | 20240327 | 150100 | 15387442550 | 48700 | 48800 | 48800 | 48650 | 1574 |
| 246 | 20240327 | 150000 | 15310735400 | 48850 | 48950 | 48950 | 48800 | 1545 |
| 247 | 20240327 | 145900 | 15235261900 | 48950 | 48950 | 48950 | 48850 | 1137 |
| 248 | 20240327 | 145800 | 15179662150 | 49000 | 49050 | 49100 | 48950 | 996 |
| 249 | 20240327 | 145700 | 15130846850 | 49000 | 49100 | 49100 | 49000 | 1067 |
| 250 | 20240327 | 145600 | 15078506250 | 49050 | 49100 | 49150 | 49050 | 1370 |
| 251 | 20240327 | 145500 | 15011277350 | 49150 | 49150 | 49250 | 49100 | 1527 |
| 252 | 20240327 | 145400 | 14936203450 | 49150 | 49450 | 49450 | 49150 | 1740 |
| 253 | 20240327 | 145300 | 14850443750 | 49450 | 49350 | 49450 | 49300 | 2221 |
| 254 | 20240327 | 145200 | 14740750700 | 49350 | 49450 | 49500 | 49350 | 1701 |
| 255 | 20240327 | 145100 | 14656670200 | 49450 | 49500 | 49500 | 49450 | 1504 |
| 256 | 20240327 | 145000 | 14582256150 | 49500 | 49450 | 49500 | 49400 | 772 |
| 257 | 20240327 | 144900 | 14544073650 | 49450 | 49400 | 49450 | 49400 | 298 |
| 258 | 20240327 | 144800 | 14529341700 | 49400 | 49500 | 49500 | 49400 | 1236 |
| 259 | 20240327 | 144700 | 14468253900 | 49500 | 49400 | 49500 | 49400 | 1042 |
| 260 | 20240327 | 144600 | 14416720400 | 49450 | 49400 | 49450 | 49400 | 396 |
| 261 | 20240327 | 144500 | 14397153450 | 49450 | 49500 | 49500 | 49400 | 1495 |
| 262 | 20240327 | 144400 | 14323201750 | 49450 | 49500 | 49500 | 49400 | 1540 |
| 263 | 20240327 | 144300 | 14247043400 | 49500 | 49400 | 49500 | 49400 | 562 |
| 264 | 20240327 | 144200 | 14219239500 | 49450 | 49500 | 49500 | 49450 | 1392 |
| 265 | 20240327 | 144100 | 14150378400 | 49450 | 49400 | 49500 | 49350 | 1944 |
| 266 | 20240327 | 144000 | 14054267550 | 49350 | 49250 | 49350 | 49200 | 2363 |
| 267 | 20240327 | 143900 | 13937883350 | 49250 | 49200 | 49250 | 49200 | 664 |
| 268 | 20240327 | 143800 | 13905209300 | 49200 | 49200 | 49200 | 49150 | 1028 |
| 269 | 20240327 | 143700 | 13854649300 | 49200 | 49150 | 49200 | 49100 | 1100 |
| 270 | 20240327 | 143600 | 13800570050 | 49200 | 49150 | 49200 | 49100 | 669 |
| 271 | 20240327 | 143500 | 13767696850 | 49100 | 49100 | 49150 | 49050 | 554 |
| 272 | 20240327 | 143400 | 13740485400 | 49100 | 49100 | 49150 | 49050 | 1034 |
| 273 | 20240327 | 143300 | 13689716650 | 49050 | 49050 | 49100 | 49000 | 621 |
| 274 | 20240327 | 143200 | 13659252950 | 49100 | 49050 | 49100 | 49000 | 1347 |
| 275 | 20240327 | 143100 | 13593169950 | 49100 | 49000 | 49100 | 48950 | 637 |
| 276 | 20240327 | 143000 | 13561923650 | 49050 | 49000 | 49050 | 48950 | 755 |
| 277 | 20240327 | 142900 | 13524897500 | 49000 | 49100 | 49100 | 48900 | 961 |
| 278 | 20240327 | 142800 | 13477845800 | 49100 | 49000 | 49150 | 48950 | 1141 |
| 279 | 20240327 | 142700 | 13421905200 | 48950 | 49100 | 49100 | 48950 | 1341 |
| 280 | 20240327 | 142600 | 13356166200 | 49100 | 49150 | 49250 | 49100 | 1485 |
| 281 | 20240327 | 142500 | 13283130100 | 49150 | 49350 | 49400 | 49150 | 3211 |
| 282 | 20240327 | 142400 | 13125092450 | 49350 | 49500 | 49650 | 49350 | 8871 |
| 283 | 20240327 | 142300 | 12685820600 | 49500 | 49450 | 49500 | 49400 | 3090 |
| 284 | 20240327 | 142200 | 12532964050 | 49450 | 49350 | 49450 | 49350 | 1703 |
| 285 | 20240327 | 142100 | 12448813000 | 49350 | 49250 | 49350 | 49200 | 1682 |
| 286 | 20240327 | 142000 | 12365866000 | 49250 | 49200 | 49250 | 49200 | 590 |
| 287 | 20240327 | 141900 | 12336828500 | 49200 | 49100 | 49200 | 49100 | 1561 |
| 288 | 20240327 | 141800 | 12260062600 | 49100 | 49050 | 49150 | 49050 | 1325 |
| 289 | 20240327 | 141700 | 12194981200 | 49050 | 48950 | 49050 | 48950 | 366 |
| 290 | 20240327 | 141600 | 12177040400 | 49000 | 49100 | 49200 | 48900 | 1715 |
| 291 | 20240327 | 141500 | 12092970700 | 49050 | 49250 | 49250 | 49050 | 2074 |
| 292 | 20240327 | 141400 | 11990962300 | 49250 | 49150 | 49250 | 49100 | 1035 |
| 293 | 20240327 | 141300 | 11940067650 | 49100 | 49200 | 49200 | 49050 | 670 |
| 294 | 20240327 | 141200 | 11907164500 | 49100 | 49250 | 49350 | 49100 | 2504 |
| 295 | 20240327 | 141100 | 11783980300 | 49100 | 49050 | 49200 | 49000 | 823 |
| 296 | 20240327 | 141000 | 11743619900 | 49000 | 49300 | 49350 | 49000 | 2744 |
| 297 | 20240327 | 140900 | 11608511550 | 49300 | 49350 | 49400 | 49150 | 3126 |
| 298 | 20240327 | 140800 | 11454392900 | 49350 | 48900 | 49500 | 48900 | 12858 |
| 299 | 20240327 | 140700 | 10821432500 | 48900 | 48900 | 48900 | 48850 | 1148 |
| 300 | 20240327 | 140600 | 10765298300 | 48900 | 48850 | 48900 | 48850 | 1237 |
| 301 | 20240327 | 140500 | 10704851700 | 48850 | 48800 | 48900 | 48800 | 1420 |
| 302 | 20240327 | 140400 | 10635506550 | 48800 | 48750 | 48800 | 48700 | 1277 |
| 303 | 20240327 | 140300 | 10573216350 | 48800 | 48700 | 48800 | 48700 | 2088 |
| 304 | 20240327 | 140200 | 10471424250 | 48700 | 48550 | 48700 | 48500 | 1843 |
| 305 | 20240327 | 140100 | 10381900450 | 48550 | 48300 | 48550 | 48250 | 5932 |
| 306 | 20240327 | 140000 | 10094810850 | 48250 | 48300 | 48300 | 48250 | 548 |
| 307 | 20240327 | 135900 | 10068347750 | 48250 | 48250 | 48300 | 48200 | 400 |
| 308 | 20240327 | 135800 | 10049040200 | 48250 | 48200 | 48250 | 48200 | 302 |
| 309 | 20240327 | 135700 | 10034472400 | 48250 | 48200 | 48250 | 48200 | 155 |
| 310 | 20240327 | 135600 | 10026999350 | 48200 | 48250 | 48250 | 48200 | 838 |
| 311 | 20240327 | 135500 | 9986574050 | 48250 | 48250 | 48250 | 48200 | 253 |
| 312 | 20240327 | 135400 | 9974377150 | 48250 | 48200 | 48250 | 48200 | 747 |
| 313 | 20240327 | 135300 | 9938364700 | 48200 | 48200 | 48200 | 48150 | 519 |
| 314 | 20240327 | 135200 | 9913353050 | 48150 | 48250 | 48250 | 48150 | 978 |
| 315 | 20240327 | 135100 | 9866224300 | 48250 | 48200 | 48250 | 48150 | 313 |
| 316 | 20240327 | 135000 | 9851134050 | 48150 | 48200 | 48250 | 48150 | 1078 |
| 317 | 20240327 | 134900 | 9799188000 | 48200 | 48150 | 48250 | 48100 | 768 |
| 318 | 20240327 | 134800 | 9762206850 | 48150 | 48100 | 48150 | 48100 | 211 |
| 319 | 20240327 | 134700 | 9752053250 | 48100 | 48150 | 48150 | 48100 | 639 |
| 320 | 20240327 | 134600 | 9721299000 | 48150 | 48150 | 48150 | 48100 | 378 |
| 321 | 20240327 | 134500 | 9703110700 | 48150 | 48100 | 48150 | 48100 | 315 |
| 322 | 20240327 | 134400 | 9687951550 | 48100 | 48150 | 48150 | 48100 | 263 |
| 323 | 20240327 | 134300 | 9675297200 | 48100 | 48100 | 48150 | 48100 | 286 |
| 324 | 20240327 | 134200 | 9661538800 | 48150 | 48050 | 48150 | 48050 | 292 |
| 325 | 20240327 | 134100 | 9647493250 | 48100 | 48050 | 48100 | 48050 | 320 |
| 326 | 20240327 | 134000 | 9632116250 | 48050 | 48050 | 48100 | 48050 | 532 |
| 327 | 20240327 | 133900 | 9606548500 | 48100 | 48100 | 48100 | 48050 | 202 |
| 328 | 20240327 | 133800 | 9596838400 | 48050 | 48050 | 48100 | 48050 | 450 |
| 329 | 20240327 | 133700 | 9575205100 | 48050 | 48100 | 48150 | 48050 | 676 |
| 330 | 20240327 | 133600 | 9542693000 | 48050 | 48100 | 48150 | 48050 | 368 |
| 331 | 20240327 | 133500 | 9525000700 | 48100 | 48100 | 48100 | 48000 | 490 |
| 332 | 20240327 | 133400 | 9501449300 | 48100 | 48000 | 48200 | 48000 | 306 |
| 333 | 20240327 | 133300 | 9486746200 | 48000 | 47950 | 48050 | 47950 | 235 |
| 334 | 20240327 | 133200 | 9475463900 | 48000 | 47950 | 48050 | 47950 | 315 |
| 335 | 20240327 | 133100 | 9460346950 | 47950 | 48000 | 48050 | 47950 | 843 |
| 336 | 20240327 | 133000 | 9419909050 | 48000 | 48000 | 48000 | 48000 | 527 |
| 337 | 20240327 | 132900 | 9394613050 | 48000 | 48200 | 48200 | 47950 | 2680 |
| 338 | 20240327 | 132800 | 9265818200 | 48200 | 48100 | 48200 | 48100 | 237 |
| 339 | 20240327 | 132700 | 9254406750 | 48100 | 48100 | 48150 | 48100 | 320 |
| 340 | 20240327 | 132600 | 9239014400 | 48100 | 48100 | 48200 | 48100 | 445 |
| 341 | 20240327 | 132500 | 9217601250 | 48150 | 48100 | 48150 | 48100 | 102 |
| 342 | 20240327 | 132400 | 9212693800 | 48100 | 48050 | 48150 | 48050 | 386 |
| 343 | 20240327 | 132300 | 9194138700 | 48000 | 48000 | 48100 | 48000 | 356 |
| 344 | 20240327 | 132200 | 9177047550 | 48050 | 48050 | 48050 | 48000 | 766 |
| 345 | 20240327 | 132100 | 9140267350 | 48050 | 48100 | 48100 | 48050 | 958 |
| 346 | 20240327 | 132000 | 9094203700 | 48150 | 48050 | 48150 | 48050 | 224 |
| 347 | 20240327 | 131900 | 9083432200 | 48050 | 48050 | 48100 | 48000 | 696 |
| 348 | 20240327 | 131800 | 9049990250 | 48100 | 48100 | 48100 | 48050 | 737 |
| 349 | 20240327 | 131700 | 9014552750 | 48150 | 48150 | 48150 | 48100 | 393 |
| 350 | 20240327 | 131600 | 8995633650 | 48150 | 48150 | 48200 | 48150 | 352 |
| 351 | 20240327 | 131500 | 8978670500 | 48150 | 48150 | 48150 | 48100 | 586 |
| 352 | 20240327 | 131400 | 8950477100 | 48100 | 48150 | 48150 | 48100 | 350 |
| 353 | 20240327 | 131300 | 8933633600 | 48250 | 48250 | 48250 | 48100 | 342 |
| 354 | 20240327 | 131200 | 8917157200 | 48150 | 48250 | 48250 | 48150 | 476 |
| 355 | 20240327 | 131100 | 8894212750 | 48200 | 48200 | 48250 | 48200 | 179 |
| 356 | 20240327 | 131000 | 8885584400 | 48250 | 48300 | 48350 | 48200 | 474 |
| 357 | 20240327 | 130900 | 8862701500 | 48250 | 48250 | 48300 | 48250 | 331 |
| 358 | 20240327 | 130800 | 8846728600 | 48250 | 48150 | 48250 | 48150 | 461 |
| 359 | 20240327 | 130700 | 8824504150 | 48150 | 48250 | 48250 | 48150 | 394 |
| 360 | 20240327 | 130600 | 8805518750 | 48200 | 48350 | 48350 | 48200 | 941 |
| 361 | 20240327 | 130500 | 8760115350 | 48350 | 48350 | 48400 | 48350 | 290 |
| 362 | 20240327 | 130400 | 8746090850 | 48400 | 48400 | 48400 | 48300 | 396 |
| 363 | 20240327 | 130300 | 8726943500 | 48400 | 48300 | 48400 | 48250 | 1395 |
| 364 | 20240327 | 130200 | 8659476800 | 48350 | 48300 | 48350 | 48300 | 570 |
| 365 | 20240327 | 130100 | 8631943900 | 48350 | 48400 | 48450 | 48300 | 689 |
| 366 | 20240327 | 130000 | 8598601050 | 48400 | 48350 | 48450 | 48300 | 903 |
| 367 | 20240327 | 125900 | 8554925700 | 48350 | 48400 | 48400 | 48300 | 339 |
| 368 | 20240327 | 125800 | 8538529600 | 48350 | 48400 | 48450 | 48350 | 596 |
| 369 | 20240327 | 125700 | 8509695300 | 48400 | 48400 | 48450 | 48400 | 303 |
| 370 | 20240327 | 125600 | 8495029450 | 48450 | 48450 | 48450 | 48400 | 134 |
| 371 | 20240327 | 125500 | 8488537650 | 48450 | 48450 | 48500 | 48400 | 460 |
| 372 | 20240327 | 125400 | 8466244850 | 48400 | 48400 | 48450 | 48400 | 381 |
| 373 | 20240327 | 125300 | 8447788600 | 48450 | 48250 | 48450 | 48250 | 739 |
| 374 | 20240327 | 125200 | 8412083700 | 48250 | 48250 | 48250 | 48200 | 597 |
| 375 | 20240327 | 125100 | 8383279000 | 48250 | 48250 | 48250 | 48200 | 255 |
| 376 | 20240327 | 125000 | 8370976050 | 48200 | 48200 | 48200 | 48150 | 81 |
| 377 | 20240327 | 124900 | 8367071900 | 48150 | 48150 | 48150 | 48100 | 124 |
| 378 | 20240327 | 124800 | 8361101350 | 48150 | 48100 | 48150 | 48100 | 16 |
| 379 | 20240327 | 124700 | 8360331550 | 48150 | 48100 | 48150 | 48050 | 663 |
| 380 | 20240327 | 124600 | 8328438550 | 48100 | 48150 | 48150 | 48050 | 497 |
| 381 | 20240327 | 124500 | 8304538700 | 48150 | 48100 | 48150 | 48100 | 1022 |
| 382 | 20240327 | 124400 | 8255344050 | 48150 | 48050 | 48150 | 48050 | 622 |
| 383 | 20240327 | 124300 | 8225404450 | 48050 | 48100 | 48100 | 48050 | 163 |
| 384 | 20240327 | 124200 | 8217564500 | 48050 | 48050 | 48100 | 48050 | 134 |
| 385 | 20240327 | 124100 | 8211119850 | 48050 | 48100 | 48100 | 48050 | 58 |
| 386 | 20240327 | 124000 | 8208332800 | 48100 | 48100 | 48150 | 48050 | 225 |
| 387 | 20240327 | 123900 | 8197509900 | 48100 | 48100 | 48100 | 48050 | 107 |
| 388 | 20240327 | 123800 | 8192363650 | 48050 | 48150 | 48150 | 48050 | 1039 |
| 389 | 20240327 | 123700 | 8142357200 | 48150 | 48100 | 48150 | 48100 | 98 |
| 390 | 20240327 | 123600 | 8137641600 | 48150 | 48150 | 48200 | 48150 | 454 |
| 391 | 20240327 | 123500 | 8115778200 | 48150 | 48150 | 48200 | 48150 | 387 |
| 392 | 20240327 | 123400 | 8097140900 | 48150 | 48150 | 48200 | 48150 | 52 |
| 393 | 20240327 | 123300 | 8094635550 | 48150 | 48150 | 48150 | 48100 | 181 |
| 394 | 20240327 | 123200 | 8085921850 | 48100 | 48100 | 48150 | 48100 | 10 |
| 395 | 20240327 | 123100 | 8085440650 | 48150 | 48250 | 48250 | 48150 | 2447 |
| 396 | 20240327 | 123000 | 7967581450 | 48250 | 48250 | 48250 | 48200 | 202 |
| 397 | 20240327 | 122900 | 7957836550 | 48200 | 48200 | 48200 | 48150 | 496 |
| 398 | 20240327 | 122800 | 7933944900 | 48150 | 48150 | 48250 | 48150 | 102 |
| 399 | 20240327 | 122700 | 7929025600 | 48150 | 48200 | 48200 | 48150 | 317 |
| 400 | 20240327 | 122600 | 7913748300 | 48250 | 48150 | 48250 | 48150 | 672 |
| 401 | 20240327 | 122500 | 7881339800 | 48150 | 48200 | 48200 | 48150 | 57 |
| 402 | 20240327 | 122400 | 7878592550 | 48150 | 48200 | 48250 | 48150 | 82 |
| 403 | 20240327 | 122300 | 7874640650 | 48150 | 48150 | 48250 | 48150 | 281 |
| 404 | 20240327 | 122200 | 7861091250 | 48200 | 48200 | 48200 | 48150 | 222 |
| 405 | 20240327 | 122100 | 7850394850 | 48200 | 48250 | 48250 | 48200 | 74 |
| 406 | 20240327 | 122000 | 7846825050 | 48200 | 48300 | 48300 | 48150 | 1446 |
| 407 | 20240327 | 121900 | 7777050950 | 48300 | 48300 | 48300 | 48250 | 406 |
| 408 | 20240327 | 121800 | 7757442000 | 48250 | 48200 | 48300 | 48200 | 78 |
| 409 | 20240327 | 121700 | 7753679400 | 48250 | 48250 | 48300 | 48250 | 265 |
| 410 | 20240327 | 121600 | 7740887550 | 48250 | 48250 | 48250 | 48250 | 226 |
| 411 | 20240327 | 121500 | 7729983050 | 48250 | 48300 | 48300 | 48250 | 420 |
| 412 | 20240327 | 121400 | 7709702650 | 48300 | 48200 | 48300 | 48150 | 281 |
| 413 | 20240327 | 121300 | 7696158450 | 48200 | 48250 | 48300 | 48200 | 277 |
| 414 | 20240327 | 121200 | 7682793600 | 48300 | 48200 | 48300 | 48200 | 397 |
| 415 | 20240327 | 121100 | 7663636050 | 48200 | 48300 | 48300 | 48200 | 386 |
| 416 | 20240327 | 121000 | 7645006550 | 48300 | 48000 | 48300 | 48000 | 558 |
| 417 | 20240327 | 120900 | 7618175850 | 48050 | 48000 | 48050 | 48000 | 135 |
| 418 | 20240327 | 120800 | 7611692350 | 48050 | 48000 | 48050 | 47950 | 249 |
| 419 | 20240327 | 120700 | 7599745250 | 47950 | 48050 | 48100 | 47950 | 670 |
| 420 | 20240327 | 120600 | 7567569900 | 48050 | 48200 | 48250 | 48050 | 1140 |
| 421 | 20240327 | 120500 | 7512687150 | 48200 | 48250 | 48300 | 48200 | 182 |
| 422 | 20240327 | 120400 | 7503907850 | 48250 | 48300 | 48300 | 48250 | 249 |
| 423 | 20240327 | 120300 | 7491889400 | 48300 | 48350 | 48350 | 48250 | 284 |
| 424 | 20240327 | 120200 | 7478162950 | 48350 | 48500 | 48500 | 48350 | 1879 |
| 425 | 20240327 | 120100 | 7387215700 | 48500 | 48500 | 48550 | 48400 | 605 |
| 426 | 20240327 | 120000 | 7357887600 | 48500 | 48400 | 48500 | 48350 | 2185 |
| 427 | 20240327 | 115900 | 7252002450 | 48400 | 48350 | 48400 | 48350 | 279 |
| 428 | 20240327 | 115800 | 7238505200 | 48350 | 48400 | 48400 | 48350 | 1880 |
| 429 | 20240327 | 115700 | 7147543050 | 48400 | 48250 | 48400 | 48250 | 926 |
| 430 | 20240327 | 115600 | 7102774950 | 48250 | 48150 | 48300 | 48150 | 875 |
| 431 | 20240327 | 115500 | 7060601550 | 48100 | 48100 | 48150 | 48050 | 224 |
| 432 | 20240327 | 115400 | 7049831750 | 48100 | 48100 | 48150 | 48100 | 619 |
| 433 | 20240327 | 115300 | 7020053300 | 48150 | 48150 | 48150 | 48100 | 661 |
| 434 | 20240327 | 115200 | 6988248350 | 48150 | 48200 | 48200 | 48150 | 661 |
| 435 | 20240327 | 115100 | 6956403100 | 48150 | 48200 | 48300 | 48100 | 1898 |
| 436 | 20240327 | 115000 | 6864899650 | 48200 | 48200 | 48200 | 48100 | 782 |
| 437 | 20240327 | 114900 | 6827239950 | 48200 | 48100 | 48250 | 48100 | 1617 |
| 438 | 20240327 | 114800 | 6749308450 | 48100 | 48050 | 48150 | 48050 | 1161 |
| 439 | 20240327 | 114700 | 6693467450 | 48000 | 47900 | 48150 | 47850 | 3517 |
| 440 | 20240327 | 114600 | 6524649250 | 47850 | 47750 | 47900 | 47750 | 1025 |
| 441 | 20240327 | 114500 | 6475648400 | 47700 | 47700 | 47750 | 47650 | 403 |
| 442 | 20240327 | 114400 | 6456428950 | 47700 | 47650 | 47700 | 47650 | 998 |
| 443 | 20240327 | 114300 | 6408864250 | 47650 | 47650 | 47650 | 47600 | 159 |
| 444 | 20240327 | 114200 | 6401288650 | 47650 | 47600 | 47650 | 47600 | 422 |
| 445 | 20240327 | 114100 | 6381181300 | 47600 | 47600 | 47650 | 47600 | 591 |
| 446 | 20240327 | 114000 | 6353033550 | 47600 | 47600 | 47600 | 47600 | 708 |
| 447 | 20240327 | 113900 | 6319332750 | 47550 | 47550 | 47600 | 47550 | 165 |
| 448 | 20240327 | 113800 | 6311482300 | 47600 | 47550 | 47600 | 47550 | 844 |
| 449 | 20240327 | 113700 | 6271326600 | 47550 | 47500 | 47550 | 47500 | 699 |
| 450 | 20240327 | 113600 | 6238089450 | 47550 | 47400 | 47550 | 47350 | 5600 |
| 451 | 20240327 | 113500 | 5972292650 | 47350 | 47450 | 47450 | 47350 | 369 |
| 452 | 20240327 | 113400 | 5954801750 | 47450 | 47350 | 47450 | 47350 | 328 |
| 453 | 20240327 | 113300 | 5939252800 | 47350 | 47400 | 47400 | 47350 | 149 |
| 454 | 20240327 | 113200 | 5932191000 | 47350 | 47400 | 47400 | 47350 | 192 |
| 455 | 20240327 | 113100 | 5923098900 | 47350 | 47400 | 47400 | 47350 | 464 |
| 456 | 20240327 | 113000 | 5901107650 | 47350 | 47350 | 47400 | 47350 | 234 |
| 457 | 20240327 | 112900 | 5890021500 | 47300 | 47250 | 47300 | 47250 | 664 |
| 458 | 20240327 | 112800 | 5858616900 | 47300 | 47200 | 47300 | 47200 | 256 |
| 459 | 20240327 | 112700 | 5846521400 | 47250 | 47150 | 47250 | 47150 | 8 |
| 460 | 20240327 | 112600 | 5846143750 | 47250 | 47250 | 47250 | 47250 | 109 |
| 461 | 20240327 | 112500 | 5840993500 | 47100 | 47050 | 47300 | 47050 | 256 |
| 462 | 20240327 | 112400 | 5828906450 | 47050 | 47100 | 47100 | 47050 | 295 |
| 463 | 20240327 | 112300 | 5815018200 | 47150 | 47250 | 47300 | 47150 | 340 |
| 464 | 20240327 | 112200 | 5798970100 | 47300 | 47150 | 47300 | 47150 | 109 |
| 465 | 20240327 | 112100 | 5793821950 | 47200 | 47150 | 47200 | 47100 | 214 |
| 466 | 20240327 | 112000 | 5783729700 | 47150 | 47200 | 47300 | 47150 | 251 |
| 467 | 20240327 | 111900 | 5771888300 | 47200 | 47300 | 47300 | 47200 | 323 |
| 468 | 20240327 | 111800 | 5756636650 | 47200 | 47200 | 47200 | 47200 | 1 |
| 469 | 20240327 | 111700 | 5756589450 | 47250 | 47300 | 47300 | 47250 | 692 |
| 470 | 20240327 | 111600 | 5723884550 | 47300 | 47400 | 47400 | 47300 | 313 |
| 471 | 20240327 | 111500 | 5709076450 | 47400 | 47350 | 47400 | 47350 | 118 |
| 472 | 20240327 | 111400 | 5703487100 | 47350 | 47300 | 47350 | 47300 | 59 |
| 473 | 20240327 | 111300 | 5700693500 | 47350 | 47200 | 47350 | 47200 | 660 |
| 474 | 20240327 | 111200 | 5669493100 | 47150 | 47150 | 47150 | 47100 | 180 |
| 475 | 20240327 | 111100 | 5661009200 | 47150 | 47050 | 47150 | 47050 | 87 |
| 476 | 20240327 | 111000 | 5656912400 | 47050 | 47000 | 47150 | 47000 | 162 |
| 477 | 20240327 | 110900 | 5649280750 | 47050 | 47000 | 47050 | 47000 | 137 |
| 478 | 20240327 | 110800 | 5642840300 | 47050 | 47100 | 47100 | 47050 | 378 |
| 479 | 20240327 | 110700 | 5625044900 | 47050 | 47050 | 47150 | 47050 | 286 |
| 480 | 20240327 | 110600 | 5611571250 | 47150 | 47050 | 47150 | 47050 | 135 |
| 481 | 20240327 | 110500 | 5605209000 | 47100 | 47150 | 47250 | 47100 | 415 |
| 482 | 20240327 | 110400 | 5585639300 | 47150 | 47150 | 47150 | 47100 | 217 |
| 483 | 20240327 | 110300 | 5575408150 | 47100 | 47000 | 47100 | 47000 | 695 |
| 484 | 20240327 | 110200 | 5542692850 | 47000 | 47050 | 47050 | 46950 | 153 |
| 485 | 20240327 | 110100 | 5535501700 | 47050 | 47050 | 47100 | 47000 | 522 |
| 486 | 20240327 | 110000 | 5510960800 | 47000 | 47000 | 47100 | 46950 | 400 |
| 487 | 20240327 | 105900 | 5492140250 | 47050 | 47000 | 47050 | 46950 | 709 |
| 488 | 20240327 | 105800 | 5458827500 | 46950 | 47050 | 47050 | 46950 | 368 |
| 489 | 20240327 | 105700 | 5441534950 | 46950 | 46900 | 46950 | 46900 | 411 |
| 490 | 20240327 | 105600 | 5422247950 | 46850 | 47050 | 47050 | 46850 | 4766 |
| 491 | 20240327 | 105500 | 5198569700 | 47050 | 47000 | 47050 | 47000 | 275 |
| 492 | 20240327 | 105400 | 5185632400 | 47000 | 47000 | 47050 | 47000 | 201 |
| 493 | 20240327 | 105300 | 5176182200 | 47050 | 47100 | 47100 | 47050 | 958 |
| 494 | 20240327 | 105200 | 5131102500 | 47100 | 47150 | 47150 | 47050 | 1586 |
| 495 | 20240327 | 105100 | 5056368350 | 47150 | 47250 | 47250 | 47150 | 683 |
| 496 | 20240327 | 105000 | 5024134100 | 47300 | 47350 | 47350 | 47250 | 151 |
| 497 | 20240327 | 104900 | 5016990250 | 47350 | 47400 | 47400 | 47350 | 293 |
| 498 | 20240327 | 104800 | 5003113400 | 47350 | 47400 | 47450 | 47350 | 566 |
| 499 | 20240327 | 104700 | 4976288000 | 47350 | 47400 | 47400 | 47350 | 108 |
| 500 | 20240327 | 104600 | 4971169100 | 47350 | 47300 | 47350 | 47300 | 241 |
| 501 | 20240327 | 104500 | 4959767700 | 47300 | 47250 | 47300 | 47250 | 16 |
| 502 | 20240327 | 104400 | 4959011550 | 47250 | 47250 | 47300 | 47200 | 92 |
| 503 | 20240327 | 104300 | 4954664900 | 47250 | 47250 | 47250 | 47200 | 76 |
| 504 | 20240327 | 104200 | 4951074150 | 47250 | 47150 | 47250 | 47150 | 181 |
| 505 | 20240327 | 104100 | 4942528250 | 47200 | 47200 | 47200 | 47150 | 415 |
| 506 | 20240327 | 104000 | 4922942000 | 47200 | 47250 | 47250 | 47200 | 368 |
| 507 | 20240327 | 103900 | 4905572350 | 47250 | 47250 | 47300 | 47200 | 391 |
| 508 | 20240327 | 103800 | 4887093850 | 47250 | 47250 | 47300 | 47200 | 81 |
| 509 | 20240327 | 103700 | 4883267950 | 47200 | 47300 | 47300 | 47200 | 529 |
| 510 | 20240327 | 103600 | 4858275800 | 47300 | 47300 | 47350 | 47250 | 331 |
| 511 | 20240327 | 103500 | 4842604000 | 47350 | 47350 | 47350 | 47250 | 274 |
| 512 | 20240327 | 103400 | 4829651550 | 47350 | 47350 | 47350 | 47250 | 413 |
| 513 | 20240327 | 103300 | 4810111250 | 47350 | 47350 | 47400 | 47350 | 258 |
| 514 | 20240327 | 103200 | 4797892400 | 47400 | 47350 | 47450 | 47350 | 238 |
| 515 | 20240327 | 103100 | 4786605250 | 47400 | 47350 | 47450 | 47150 | 663 |
| 516 | 20240327 | 103000 | 4755242600 | 47400 | 47350 | 47400 | 47350 | 115 |
| 517 | 20240327 | 102900 | 4749794100 | 47350 | 47350 | 47400 | 47350 | 73 |
| 518 | 20240327 | 102800 | 4746335100 | 47350 | 47200 | 47350 | 47200 | 337 |
| 519 | 20240327 | 102700 | 4730406250 | 47200 | 47000 | 47200 | 47000 | 1560 |
| 520 | 20240327 | 102600 | 4656981100 | 47050 | 47150 | 47150 | 47000 | 1176 |
| 521 | 20240327 | 102500 | 4601636700 | 47150 | 47200 | 47200 | 47100 | 534 |
| 522 | 20240327 | 102400 | 4576461650 | 47250 | 47300 | 47300 | 47250 | 430 |
| 523 | 20240327 | 102300 | 4556133250 | 47300 | 47250 | 47300 | 47250 | 90 |
| 524 | 20240327 | 102200 | 4551877050 | 47250 | 47300 | 47300 | 47250 | 40 |
| 525 | 20240327 | 102100 | 4549985550 | 47300 | 47250 | 47300 | 47250 | 15 |
| 526 | 20240327 | 102000 | 4549276450 | 47150 | 47400 | 47450 | 47150 | 820 |
| 527 | 20240327 | 101900 | 4510507700 | 47450 | 47500 | 47500 | 47400 | 367 |
| 528 | 20240327 | 101800 | 4493093050 | 47450 | 47400 | 47450 | 47400 | 95 |
| 529 | 20240327 | 101700 | 4488585400 | 47400 | 47400 | 47450 | 47400 | 105 |
| 530 | 20240327 | 101600 | 4483604850 | 47400 | 47250 | 47400 | 47250 | 249 |
| 531 | 20240327 | 101500 | 4471808900 | 47250 | 47150 | 47250 | 47050 | 1728 |
| 532 | 20240327 | 101400 | 4390386350 | 47200 | 47100 | 47200 | 47050 | 281 |
| 533 | 20240327 | 101300 | 4377149700 | 47100 | 47200 | 47200 | 47100 | 385 |
| 534 | 20240327 | 101200 | 4359008400 | 47200 | 47200 | 47250 | 47100 | 850 |
| 535 | 20240327 | 101100 | 4318922900 | 47200 | 47200 | 47250 | 47150 | 413 |
| 536 | 20240327 | 101000 | 4299439700 | 47200 | 47200 | 47200 | 47150 | 107 |
| 537 | 20240327 | 100900 | 4294394200 | 47200 | 47400 | 47400 | 47150 | 3341 |
| 538 | 20240327 | 100800 | 4136404800 | 47400 | 47400 | 47400 | 47300 | 574 |
| 539 | 20240327 | 100700 | 4109223800 | 47400 | 47400 | 47400 | 47400 | 200 |
| 540 | 20240327 | 100600 | 4099743800 | 47450 | 47450 | 47500 | 47400 | 456 |
| 541 | 20240327 | 100500 | 4078123700 | 47400 | 47550 | 47550 | 47400 | 877 |
| 542 | 20240327 | 100400 | 4036476050 | 47550 | 47550 | 47550 | 47500 | 182 |
| 543 | 20240327 | 100300 | 4027823000 | 47500 | 47400 | 47500 | 47350 | 247 |
| 544 | 20240327 | 100200 | 4016104000 | 47400 | 47300 | 47400 | 47300 | 287 |
| 545 | 20240327 | 100100 | 4002512050 | 47300 | 47250 | 47300 | 47250 | 324 |
| 546 | 20240327 | 100000 | 3987188200 | 47250 | 47250 | 47300 | 47250 | 351 |
| 547 | 20240327 | 095900 | 3970587150 | 47250 | 47100 | 47250 | 47100 | 226 |
| 548 | 20240327 | 095800 | 3959927200 | 47100 | 47100 | 47100 | 47050 | 350 |
| 549 | 20240327 | 095700 | 3943450700 | 47100 | 47050 | 47100 | 47050 | 491 |
| 550 | 20240327 | 095600 | 3920337150 | 47100 | 46950 | 47100 | 46950 | 1761 |
| 551 | 20240327 | 095500 | 3837569950 | 46950 | 47000 | 47100 | 46950 | 1440 |
| 552 | 20240327 | 095400 | 3769862550 | 47050 | 47200 | 47250 | 47000 | 4666 |
| 553 | 20240327 | 095300 | 3550317750 | 47250 | 47300 | 47300 | 47200 | 212 |
| 554 | 20240327 | 095200 | 3540298400 | 47300 | 47150 | 47300 | 47150 | 227 |
| 555 | 20240327 | 095100 | 3529575700 | 47150 | 47250 | 47300 | 47150 | 976 |
| 556 | 20240327 | 095000 | 3483499650 | 47250 | 47300 | 47300 | 47250 | 151 |
| 557 | 20240327 | 094900 | 3476358100 | 47350 | 47350 | 47350 | 47200 | 1249 |
| 558 | 20240327 | 094800 | 3417312550 | 47350 | 47400 | 47400 | 47300 | 162 |
| 559 | 20240327 | 094700 | 3409645100 | 47400 | 47250 | 47450 | 47250 | 128 |
| 560 | 20240327 | 094600 | 3403583800 | 47250 | 47450 | 47450 | 47150 | 2114 |
| 561 | 20240327 | 094500 | 3303570450 | 47450 | 47600 | 47600 | 47450 | 1409 |
| 562 | 20240327 | 094400 | 3236567250 | 47650 | 47650 | 47650 | 47600 | 1740 |
| 563 | 20240327 | 094300 | 3153733500 | 47650 | 47700 | 47700 | 47650 | 388 |
| 564 | 20240327 | 094200 | 3135232600 | 47650 | 47650 | 47700 | 47600 | 487 |
| 565 | 20240327 | 094100 | 3112028850 | 47700 | 47600 | 47700 | 47600 | 159 |
| 566 | 20240327 | 094000 | 3104453700 | 47650 | 47700 | 47700 | 47600 | 168 |
| 567 | 20240327 | 093900 | 3096446600 | 47700 | 47650 | 47700 | 47650 | 263 |
| 568 | 20240327 | 093800 | 3083904000 | 47500 | 47500 | 47600 | 47400 | 1055 |
| 569 | 20240327 | 093700 | 3033754800 | 47450 | 47350 | 47500 | 47300 | 271 |
| 570 | 20240327 | 093600 | 3020912250 | 47350 | 47550 | 47550 | 47300 | 1144 |
| 571 | 20240327 | 093500 | 2966690000 | 47550 | 47550 | 47550 | 47500 | 656 |
| 572 | 20240327 | 093400 | 2935527350 | 47550 | 47500 | 47550 | 47450 | 401 |
| 573 | 20240327 | 093300 | 2916492650 | 47500 | 47550 | 47550 | 47500 | 1217 |
| 574 | 20240327 | 093200 | 2858668600 | 47550 | 47600 | 47600 | 47500 | 282 |
| 575 | 20240327 | 093100 | 2845262100 | 47550 | 47550 | 47600 | 47550 | 150 |
| 576 | 20240327 | 093000 | 2838129050 | 47600 | 47750 | 47750 | 47600 | 1001 |
| 577 | 20240327 | 092900 | 2790426500 | 47750 | 47650 | 47800 | 47650 | 489 |
| 578 | 20240327 | 092800 | 2767083750 | 47700 | 47650 | 47800 | 47650 | 328 |
| 579 | 20240327 | 092700 | 2751440450 | 47700 | 47500 | 47700 | 47500 | 1039 |
| 580 | 20240327 | 092600 | 2702017700 | 47450 | 47450 | 47500 | 47400 | 243 |
| 581 | 20240327 | 092500 | 2690488700 | 47450 | 47450 | 47450 | 47300 | 657 |
| 582 | 20240327 | 092400 | 2659368850 | 47450 | 47500 | 47500 | 47400 | 205 |
| 583 | 20240327 | 092300 | 2649641900 | 47500 | 47450 | 47500 | 47350 | 572 |
| 584 | 20240327 | 092200 | 2622527050 | 47450 | 47500 | 47550 | 47450 | 476 |
| 585 | 20240327 | 092100 | 2599926350 | 47550 | 47800 | 47850 | 47500 | 1416 |
| 586 | 20240327 | 092000 | 2532377550 | 47850 | 47500 | 47850 | 47450 | 834 |
| 587 | 20240327 | 091900 | 2492629750 | 47500 | 47400 | 47500 | 47400 | 1089 |
| 588 | 20240327 | 091800 | 2440964000 | 47350 | 47500 | 47500 | 47350 | 724 |
| 589 | 20240327 | 091700 | 2406633250 | 47450 | 47450 | 47500 | 47400 | 715 |
| 590 | 20240327 | 091600 | 2372690150 | 47450 | 47200 | 47500 | 47050 | 835 |
| 591 | 20240327 | 091500 | 2333243600 | 47050 | 46950 | 47050 | 46850 | 2931 |
| 592 | 20240327 | 091400 | 2195686550 | 46950 | 46950 | 46950 | 46900 | 656 |
| 593 | 20240327 | 091300 | 2164905450 | 46950 | 46900 | 47000 | 46900 | 1390 |
| 594 | 20240327 | 091200 | 2099687450 | 46900 | 47000 | 47000 | 46900 | 3156 |
| 595 | 20240327 | 091100 | 1951483650 | 47000 | 47150 | 47200 | 47000 | 6630 |
| 596 | 20240327 | 091000 | 1639641250 | 47200 | 47100 | 47250 | 47100 | 1196 |
| 597 | 20240327 | 090900 | 1583218250 | 47150 | 47300 | 47300 | 47100 | 927 |
| 598 | 20240327 | 090800 | 1539491100 | 47300 | 47200 | 47450 | 47150 | 2157 |
| 599 | 20240327 | 090700 | 1437592900 | 47150 | 47300 | 47350 | 47100 | 3880 |
| 600 | 20240327 | 090600 | 1254278950 | 47300 | 47550 | 47600 | 47300 | 1868 |
| 601 | 20240327 | 090500 | 1165727050 | 47500 | 47450 | 47550 | 47400 | 446 |
| 602 | 20240327 | 090400 | 1144550950 | 47450 | 47350 | 47450 | 47300 | 1321 |
| 603 | 20240327 | 090300 | 1082015650 | 47500 | 47750 | 47750 | 47350 | 2699 |
| 604 | 20240327 | 090200 | 953702750 | 47750 | 48100 | 48250 | 47750 | 4034 |
| 605 | 20240327 | 090100 | 760076850 | 48100 | 47100 | 48300 | 47000 | 5941 |
| 606 | 20240327 | 090000 | 476462400 | 47100 | 47450 | 47450 | 47050 | 10027 |