33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 192100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 3 | 20240326 | 192000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20240326 | 191900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20240326 | 191800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20240326 | 191700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20240326 | 191600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20240326 | 191500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20240326 | 191400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20240326 | 191300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20240326 | 191200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20240326 | 191100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20240326 | 191000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20240326 | 190900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20240326 | 190800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20240326 | 190700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20240326 | 190600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20240326 | 190500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20240326 | 190400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20240326 | 190300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20240326 | 190200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20240326 | 190100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20240326 | 190000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20240326 | 185900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20240326 | 185800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20240326 | 185700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20240326 | 185600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20240326 | 185500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20240326 | 185400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20240326 | 185300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20240326 | 185200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20240326 | 185100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 33 | 20240326 | 185000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20240326 | 184900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20240326 | 184800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20240326 | 184700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20240326 | 184600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20240326 | 184500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20240326 | 184400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20240326 | 184300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20240326 | 184200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20240326 | 184100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20240326 | 184000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20240326 | 183900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20240326 | 183800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20240326 | 183700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20240326 | 183600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20240326 | 183500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20240326 | 183400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20240326 | 183300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20240326 | 183200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20240326 | 183100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20240326 | 183000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20240326 | 182900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20240326 | 182800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20240326 | 182700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20240326 | 182600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20240326 | 182500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20240326 | 182400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20240326 | 182300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20240326 | 182200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20240326 | 182100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 63 | 20240326 | 182000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20240326 | 181900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20240326 | 181800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20240326 | 181700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20240326 | 181600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20240326 | 181500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20240326 | 181400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20240326 | 181300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20240326 | 181200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20240326 | 181100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20240326 | 181000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20240326 | 180900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20240326 | 180800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20240326 | 180700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20240326 | 180600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20240326 | 180500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20240326 | 180400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20240326 | 180300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20240326 | 180200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20240326 | 180100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20240326 | 180000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20240326 | 175900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20240326 | 175800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20240326 | 175700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20240326 | 175600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20240326 | 175500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20240326 | 175400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20240326 | 175300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20240326 | 175200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20240326 | 175100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 93 | 20240326 | 175000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20240326 | 174900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20240326 | 174800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20240326 | 174700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20240326 | 174600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20240326 | 174500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20240326 | 174400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20240326 | 174300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20240326 | 174200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20240326 | 174100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20240326 | 174000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20240326 | 173900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20240326 | 173800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20240326 | 173700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20240326 | 173600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20240326 | 173500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20240326 | 173400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20240326 | 173300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20240326 | 173200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20240326 | 173100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20240326 | 173000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20240326 | 172900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20240326 | 172800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20240326 | 172700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20240326 | 172600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20240326 | 172500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20240326 | 172400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20240326 | 172300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20240326 | 172200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20240326 | 172100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 123 | 20240326 | 172000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20240326 | 171900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20240326 | 171800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20240326 | 171700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20240326 | 171600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20240326 | 171500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20240326 | 171400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20240326 | 171300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20240326 | 171200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20240326 | 171100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20240326 | 171000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20240326 | 170900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20240326 | 170800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20240326 | 170700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20240326 | 170600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20240326 | 170500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20240326 | 170400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20240326 | 170300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20240326 | 170200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20240326 | 170100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20240326 | 170000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20240326 | 165900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20240326 | 165800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20240326 | 165700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20240326 | 165600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20240326 | 165500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20240326 | 165400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20240326 | 165300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20240326 | 165200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20240326 | 165100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 153 | 20240326 | 165000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20240326 | 164900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20240326 | 164800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20240326 | 164700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20240326 | 164600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20240326 | 164500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20240326 | 164400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20240326 | 164300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20240326 | 164200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20240326 | 164100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20240326 | 164000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20240326 | 163900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20240326 | 163800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20240326 | 163700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20240326 | 163600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20240326 | 163500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20240326 | 163400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20240326 | 163300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20240326 | 163200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20240326 | 163100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20240326 | 163000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20240326 | 162900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20240326 | 162800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20240326 | 162700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20240326 | 162600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20240326 | 162500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20240326 | 162400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20240326 | 162300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20240326 | 162200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20240326 | 162100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 183 | 20240326 | 162000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20240326 | 161900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20240326 | 161800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20240326 | 161700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20240326 | 161600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20240326 | 161500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20240326 | 161400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20240326 | 161300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20240326 | 161200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20240326 | 161100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20240326 | 161000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20240326 | 160900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20240326 | 160800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20240326 | 160700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20240326 | 160600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20240326 | 160500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20240326 | 160400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20240326 | 160300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20240326 | 160200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20240326 | 160100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20240326 | 160000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20240326 | 155900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20240326 | 155800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20240326 | 155700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20240326 | 155600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20240326 | 155500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20240326 | 155400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20240326 | 155300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20240326 | 155200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20240326 | 155100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 213 | 20240326 | 155000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 214 | 20240326 | 154900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 215 | 20240326 | 154800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 216 | 20240326 | 154700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 217 | 20240326 | 154600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 218 | 20240326 | 154500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 219 | 20240326 | 154400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 220 | 20240326 | 154300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 221 | 20240326 | 154200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 222 | 20240326 | 154100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 223 | 20240326 | 154000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 224 | 20240326 | 153900 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 225 | 20240326 | 153800 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 226 | 20240326 | 153700 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 227 | 20240326 | 153600 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 228 | 20240326 | 153500 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 229 | 20240326 | 153400 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 230 | 20240326 | 153300 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 231 | 20240326 | 153200 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 232 | 20240326 | 153100 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 0 |
| 233 | 20240326 | 153000 | 6142607250 | 49650 | 49650 | 49650 | 49650 | 1665 |
| 234 | 20240326 | 152900 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 235 | 20240326 | 152800 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 236 | 20240326 | 152700 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 237 | 20240326 | 152600 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 238 | 20240326 | 152500 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 239 | 20240326 | 152400 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 240 | 20240326 | 152300 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 241 | 20240326 | 152200 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 242 | 20240326 | 152100 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 243 | 20240326 | 152000 | 6059940000 | 49650 | 49650 | 49650 | 49650 | 0 |
| 244 | 20240326 | 151900 | 6059940000 | 49650 | 49700 | 49700 | 49650 | 337 |
| 245 | 20240326 | 151800 | 6043192700 | 49700 | 49650 | 49700 | 49600 | 344 |
| 246 | 20240326 | 151700 | 6026105800 | 49700 | 49700 | 49700 | 49650 | 193 |
| 247 | 20240326 | 151600 | 6016518700 | 49700 | 49650 | 49700 | 49650 | 422 |
| 248 | 20240326 | 151500 | 5995546750 | 49700 | 49650 | 49700 | 49650 | 250 |
| 249 | 20240326 | 151400 | 5983125500 | 49650 | 49650 | 49700 | 49650 | 349 |
| 250 | 20240326 | 151300 | 5965784850 | 49650 | 49650 | 49700 | 49650 | 523 |
| 251 | 20240326 | 151200 | 5939812550 | 49650 | 49650 | 49650 | 49650 | 186 |
| 252 | 20240326 | 151100 | 5930577650 | 49650 | 49700 | 49700 | 49650 | 182 |
| 253 | 20240326 | 151000 | 5921541000 | 49650 | 49650 | 49650 | 49650 | 157 |
| 254 | 20240326 | 150900 | 5913745950 | 49700 | 49650 | 49700 | 49650 | 433 |
| 255 | 20240326 | 150800 | 5892231200 | 49650 | 49600 | 49650 | 49600 | 1165 |
| 256 | 20240326 | 150700 | 5834428050 | 49650 | 49650 | 49650 | 49600 | 413 |
| 257 | 20240326 | 150600 | 5813922700 | 49600 | 49650 | 49650 | 49600 | 156 |
| 258 | 20240326 | 150500 | 5806178700 | 49600 | 49650 | 49650 | 49600 | 387 |
| 259 | 20240326 | 150400 | 5786980450 | 49600 | 49600 | 49650 | 49550 | 855 |
| 260 | 20240326 | 150300 | 5744552350 | 49600 | 49550 | 49650 | 49550 | 247 |
| 261 | 20240326 | 150200 | 5732300950 | 49550 | 49550 | 49700 | 49550 | 264 |
| 262 | 20240326 | 150100 | 5719183600 | 49550 | 49700 | 49700 | 49550 | 303 |
| 263 | 20240326 | 150000 | 5704140650 | 49600 | 49600 | 49700 | 49600 | 168 |
| 264 | 20240326 | 145900 | 5695807450 | 49700 | 49650 | 49700 | 49600 | 579 |
| 265 | 20240326 | 145800 | 5667049850 | 49650 | 49700 | 49700 | 49650 | 382 |
| 266 | 20240326 | 145700 | 5648065450 | 49700 | 49700 | 49750 | 49700 | 456 |
| 267 | 20240326 | 145600 | 5625400550 | 49750 | 49750 | 49750 | 49700 | 693 |
| 268 | 20240326 | 145500 | 5590932550 | 49750 | 49750 | 49750 | 49700 | 148 |
| 269 | 20240326 | 145400 | 5583570550 | 49750 | 49700 | 49750 | 49650 | 617 |
| 270 | 20240326 | 145300 | 5552905850 | 49750 | 49750 | 49750 | 49750 | 264 |
| 271 | 20240326 | 145200 | 5539771850 | 49750 | 49700 | 49750 | 49700 | 705 |
| 272 | 20240326 | 145100 | 5504708450 | 49750 | 49700 | 49750 | 49700 | 314 |
| 273 | 20240326 | 145000 | 5489087000 | 49700 | 49700 | 49750 | 49700 | 2454 |
| 274 | 20240326 | 144900 | 5367089250 | 49650 | 49650 | 49700 | 49650 | 302 |
| 275 | 20240326 | 144800 | 5352083100 | 49650 | 49650 | 49700 | 49650 | 308 |
| 276 | 20240326 | 144700 | 5336783700 | 49650 | 49650 | 49700 | 49650 | 249 |
| 277 | 20240326 | 144600 | 5324420800 | 49650 | 49650 | 49700 | 49650 | 244 |
| 278 | 20240326 | 144500 | 5312297450 | 49650 | 49650 | 49650 | 49600 | 231 |
| 279 | 20240326 | 144400 | 5300833500 | 49700 | 49600 | 49700 | 49600 | 550 |
| 280 | 20240326 | 144300 | 5273516900 | 49600 | 49600 | 49600 | 49600 | 286 |
| 281 | 20240326 | 144200 | 5259331300 | 49600 | 49600 | 49600 | 49550 | 344 |
| 282 | 20240326 | 144100 | 5242271400 | 49600 | 49600 | 49600 | 49600 | 143 |
| 283 | 20240326 | 144000 | 5235178600 | 49600 | 49600 | 49600 | 49550 | 1330 |
| 284 | 20240326 | 143900 | 5169253900 | 49550 | 49600 | 49600 | 49550 | 419 |
| 285 | 20240326 | 143800 | 5148489300 | 49600 | 49600 | 49600 | 49550 | 930 |
| 286 | 20240326 | 143700 | 5102386500 | 49600 | 49600 | 49650 | 49600 | 790 |
| 287 | 20240326 | 143600 | 5063190750 | 49600 | 49600 | 49650 | 49600 | 316 |
| 288 | 20240326 | 143500 | 5047516050 | 49600 | 49600 | 49600 | 49600 | 70 |
| 289 | 20240326 | 143400 | 5044044050 | 49600 | 49650 | 49650 | 49550 | 513 |
| 290 | 20240326 | 143300 | 5018594900 | 49600 | 49650 | 49650 | 49600 | 451 |
| 291 | 20240326 | 143200 | 4996222700 | 49650 | 49650 | 49700 | 49650 | 531 |
| 292 | 20240326 | 143100 | 4969858200 | 49650 | 49700 | 49700 | 49650 | 963 |
| 293 | 20240326 | 143000 | 4922041800 | 49650 | 49500 | 49650 | 49500 | 2215 |
| 294 | 20240326 | 142900 | 4812230500 | 49450 | 49450 | 49500 | 49450 | 692 |
| 295 | 20240326 | 142800 | 4778007850 | 49450 | 49350 | 49450 | 49350 | 351 |
| 296 | 20240326 | 142700 | 4760681500 | 49350 | 49400 | 49400 | 49300 | 1130 |
| 297 | 20240326 | 142600 | 4704915050 | 49400 | 49350 | 49400 | 49350 | 1733 |
| 298 | 20240326 | 142500 | 4619334250 | 49350 | 49400 | 49400 | 49300 | 384 |
| 299 | 20240326 | 142400 | 4600382350 | 49350 | 49250 | 49350 | 49250 | 680 |
| 300 | 20240326 | 142300 | 4566861550 | 49250 | 49150 | 49250 | 49150 | 833 |
| 301 | 20240326 | 142200 | 4525868100 | 49150 | 49200 | 49200 | 49100 | 630 |
| 302 | 20240326 | 142100 | 4494903300 | 49200 | 49150 | 49200 | 49150 | 235 |
| 303 | 20240326 | 142000 | 4483351100 | 49150 | 49100 | 49200 | 49100 | 233 |
| 304 | 20240326 | 141900 | 4471895650 | 49150 | 49150 | 49150 | 49150 | 57 |
| 305 | 20240326 | 141800 | 4469094100 | 49150 | 49150 | 49150 | 49100 | 324 |
| 306 | 20240326 | 141700 | 4453172550 | 49150 | 49100 | 49150 | 49100 | 421 |
| 307 | 20240326 | 141600 | 4432490900 | 49100 | 49050 | 49100 | 49050 | 651 |
| 308 | 20240326 | 141500 | 4400534100 | 49050 | 49050 | 49100 | 49050 | 200 |
| 309 | 20240326 | 141400 | 4390724050 | 49050 | 49050 | 49100 | 49050 | 651 |
| 310 | 20240326 | 141300 | 4358776250 | 49000 | 49050 | 49050 | 49000 | 164 |
| 311 | 20240326 | 141200 | 4350737950 | 49050 | 49050 | 49050 | 49050 | 29 |
| 312 | 20240326 | 141100 | 4349315500 | 49000 | 49000 | 49050 | 49000 | 170 |
| 313 | 20240326 | 141000 | 4340983750 | 49000 | 49000 | 49050 | 49000 | 156 |
| 314 | 20240326 | 140900 | 4333336250 | 49000 | 49050 | 49050 | 49000 | 122 |
| 315 | 20240326 | 140800 | 4327354900 | 49050 | 49000 | 49050 | 49000 | 171 |
| 316 | 20240326 | 140700 | 4318969100 | 49000 | 49050 | 49050 | 49000 | 80 |
| 317 | 20240326 | 140600 | 4315049050 | 49000 | 49000 | 49000 | 49000 | 118 |
| 318 | 20240326 | 140500 | 4309267050 | 49000 | 48950 | 49000 | 48950 | 223 |
| 319 | 20240326 | 140400 | 4298350050 | 48950 | 48900 | 48950 | 48900 | 24 |
| 320 | 20240326 | 140300 | 4297176050 | 48900 | 48950 | 48950 | 48900 | 48 |
| 321 | 20240326 | 140200 | 4294827600 | 48950 | 48950 | 48950 | 48900 | 120 |
| 322 | 20240326 | 140100 | 4288959000 | 48950 | 48950 | 48950 | 48950 | 107 |
| 323 | 20240326 | 140000 | 4283721350 | 48900 | 48800 | 49100 | 48800 | 43 |
| 324 | 20240326 | 135900 | 4281613750 | 49100 | 48750 | 49100 | 48750 | 581 |
| 325 | 20240326 | 135800 | 4253171850 | 48700 | 48950 | 48950 | 48700 | 1055 |
| 326 | 20240326 | 135700 | 4201601400 | 48950 | 48900 | 48950 | 48900 | 385 |
| 327 | 20240326 | 135600 | 4182755700 | 48900 | 48900 | 48900 | 48850 | 279 |
| 328 | 20240326 | 135500 | 4169113500 | 48900 | 48800 | 48900 | 48750 | 402 |
| 329 | 20240326 | 135400 | 4149482700 | 48850 | 48700 | 48850 | 48700 | 1166 |
| 330 | 20240326 | 135300 | 4092645050 | 48650 | 48600 | 48650 | 48600 | 64 |
| 331 | 20240326 | 135200 | 4089531650 | 48600 | 48600 | 48600 | 48600 | 36 |
| 332 | 20240326 | 135100 | 4087782050 | 48650 | 48650 | 48650 | 48600 | 229 |
| 333 | 20240326 | 135000 | 4076644750 | 48650 | 48700 | 48700 | 48650 | 382 |
| 334 | 20240326 | 134900 | 4058050700 | 48700 | 48750 | 48750 | 48700 | 64 |
| 335 | 20240326 | 134800 | 4054933850 | 48700 | 48700 | 48700 | 48700 | 17 |
| 336 | 20240326 | 134700 | 4054105950 | 48700 | 48750 | 48750 | 48700 | 14 |
| 337 | 20240326 | 134600 | 4053423850 | 48750 | 48700 | 48750 | 48700 | 23 |
| 338 | 20240326 | 134500 | 4052302850 | 48750 | 48750 | 48750 | 48750 | 105 |
| 339 | 20240326 | 134400 | 4047184100 | 48700 | 48700 | 48700 | 48700 | 584 |
| 340 | 20240326 | 134300 | 4018743300 | 48650 | 48650 | 48650 | 48650 | 4 |
| 341 | 20240326 | 134200 | 4018548700 | 48650 | 48650 | 48650 | 48650 | 40 |
| 342 | 20240326 | 134100 | 4016602700 | 48650 | 48600 | 48650 | 48600 | 77 |
| 343 | 20240326 | 134000 | 4012859700 | 48600 | 48600 | 48650 | 48600 | 134 |
| 344 | 20240326 | 133900 | 4006341850 | 48650 | 48600 | 48650 | 48600 | 14 |
| 345 | 20240326 | 133800 | 4005661250 | 48650 | 48650 | 48650 | 48650 | 32 |
| 346 | 20240326 | 133700 | 4004104450 | 48650 | 48650 | 48650 | 48650 | 46 |
| 347 | 20240326 | 133600 | 4001866550 | 48600 | 48650 | 48650 | 48600 | 47 |
| 348 | 20240326 | 133500 | 3999580150 | 48600 | 48600 | 48650 | 48600 | 243 |
| 349 | 20240326 | 133400 | 3987764200 | 48550 | 48550 | 48600 | 48550 | 231 |
| 350 | 20240326 | 133300 | 3976537900 | 48550 | 48550 | 48550 | 48550 | 174 |
| 351 | 20240326 | 133200 | 3968090200 | 48500 | 48500 | 48500 | 48500 | 75 |
| 352 | 20240326 | 133100 | 3964452700 | 48500 | 48450 | 48500 | 48450 | 327 |
| 353 | 20240326 | 133000 | 3948601900 | 48400 | 48400 | 48450 | 48400 | 5 |
| 354 | 20240326 | 132900 | 3948359850 | 48400 | 48400 | 48400 | 48400 | 98 |
| 355 | 20240326 | 132800 | 3943616650 | 48400 | 48400 | 48400 | 48400 | 109 |
| 356 | 20240326 | 132700 | 3938341050 | 48400 | 48400 | 48400 | 48400 | 52 |
| 357 | 20240326 | 132600 | 3935824250 | 48350 | 48400 | 48400 | 48350 | 65 |
| 358 | 20240326 | 132500 | 3932678400 | 48350 | 48350 | 48350 | 48350 | 0 |
| 359 | 20240326 | 132400 | 3932678400 | 48350 | 48350 | 48350 | 48350 | 0 |
| 360 | 20240326 | 132300 | 3932678400 | 48350 | 48400 | 48400 | 48350 | 90 |
| 361 | 20240326 | 132200 | 3928326250 | 48400 | 48350 | 48400 | 48350 | 190 |
| 362 | 20240326 | 132100 | 3919136400 | 48300 | 48300 | 48350 | 48300 | 103 |
| 363 | 20240326 | 132000 | 3914159000 | 48350 | 48250 | 48350 | 48250 | 18 |
| 364 | 20240326 | 131900 | 3913289700 | 48300 | 48300 | 48300 | 48300 | 6 |
| 365 | 20240326 | 131800 | 3912999900 | 48300 | 48300 | 48300 | 48300 | 1 |
| 366 | 20240326 | 131700 | 3912951600 | 48250 | 48250 | 48250 | 48250 | 120 |
| 367 | 20240326 | 131600 | 3907161600 | 48250 | 48300 | 48300 | 48250 | 153 |
| 368 | 20240326 | 131500 | 3899772350 | 48300 | 48300 | 48300 | 48300 | 91 |
| 369 | 20240326 | 131400 | 3895377050 | 48300 | 48300 | 48300 | 48300 | 102 |
| 370 | 20240326 | 131300 | 3890450450 | 48300 | 48300 | 48300 | 48300 | 3 |
| 371 | 20240326 | 131200 | 3890305550 | 48400 | 48350 | 48400 | 48350 | 391 |
| 372 | 20240326 | 131100 | 3871399100 | 48300 | 48350 | 48400 | 48300 | 288 |
| 373 | 20240326 | 131000 | 3857473950 | 48350 | 48250 | 48350 | 48250 | 53 |
| 374 | 20240326 | 130900 | 3854914450 | 48250 | 48200 | 48250 | 48200 | 84 |
| 375 | 20240326 | 130800 | 3850862250 | 48250 | 48250 | 48250 | 48250 | 57 |
| 376 | 20240326 | 130700 | 3848112000 | 48250 | 48250 | 48250 | 48200 | 25 |
| 377 | 20240326 | 130600 | 3846906250 | 48200 | 48250 | 48250 | 48200 | 23 |
| 378 | 20240326 | 130500 | 3845796650 | 48250 | 48300 | 48300 | 48250 | 70 |
| 379 | 20240326 | 130400 | 3842419100 | 48350 | 48200 | 48450 | 48200 | 45 |
| 380 | 20240326 | 130300 | 3840244550 | 48200 | 48250 | 48300 | 48200 | 634 |
| 381 | 20240326 | 130200 | 3809673050 | 48250 | 48400 | 48400 | 48250 | 34 |
| 382 | 20240326 | 130100 | 3808029550 | 48400 | 48200 | 48400 | 48200 | 33 |
| 383 | 20240326 | 130000 | 3806432550 | 48450 | 48200 | 48500 | 48200 | 422 |
| 384 | 20240326 | 125900 | 3786030250 | 48200 | 48200 | 48250 | 48200 | 31 |
| 385 | 20240326 | 125800 | 3784535300 | 48200 | 48250 | 48250 | 48200 | 1082 |
| 386 | 20240326 | 125700 | 3732382800 | 48250 | 48250 | 48250 | 48250 | 70 |
| 387 | 20240326 | 125600 | 3729005300 | 48250 | 48250 | 48250 | 48200 | 270 |
| 388 | 20240326 | 125500 | 3715977900 | 48250 | 48200 | 48250 | 48200 | 54 |
| 389 | 20240326 | 125400 | 3713374900 | 48200 | 48200 | 48250 | 48200 | 72 |
| 390 | 20240326 | 125300 | 3709904250 | 48250 | 48300 | 48300 | 48250 | 453 |
| 391 | 20240326 | 125200 | 3688046650 | 48300 | 48350 | 48350 | 48300 | 338 |
| 392 | 20240326 | 125100 | 3671717750 | 48350 | 48500 | 48500 | 48350 | 323 |
| 393 | 20240326 | 125000 | 3656085350 | 48450 | 48400 | 48450 | 48400 | 113 |
| 394 | 20240326 | 124900 | 3650610650 | 48450 | 48450 | 48450 | 48450 | 17 |
| 395 | 20240326 | 124800 | 3649787000 | 48450 | 48450 | 48450 | 48400 | 723 |
| 396 | 20240326 | 124700 | 3614757800 | 48450 | 48450 | 48450 | 48450 | 58 |
| 397 | 20240326 | 124600 | 3611947700 | 48450 | 48500 | 48500 | 48450 | 24 |
| 398 | 20240326 | 124500 | 3610783850 | 48500 | 48450 | 48500 | 48450 | 186 |
| 399 | 20240326 | 124400 | 3601770100 | 48500 | 48550 | 48550 | 48500 | 1732 |
| 400 | 20240326 | 124300 | 3517737100 | 48550 | 48550 | 48550 | 48550 | 3 |
| 401 | 20240326 | 124200 | 3517591450 | 48550 | 48600 | 48600 | 48550 | 338 |
| 402 | 20240326 | 124100 | 3501169250 | 48600 | 48550 | 48600 | 48550 | 195 |
| 403 | 20240326 | 124000 | 3491696000 | 48600 | 48650 | 48650 | 48600 | 109 |
| 404 | 20240326 | 123900 | 3486398150 | 48650 | 48650 | 48650 | 48650 | 105 |
| 405 | 20240326 | 123800 | 3481289900 | 48650 | 48650 | 48650 | 48650 | 1 |
| 406 | 20240326 | 123700 | 3481241250 | 48600 | 48550 | 48600 | 48550 | 130 |
| 407 | 20240326 | 123600 | 3474923450 | 48550 | 48700 | 48700 | 48550 | 946 |
| 408 | 20240326 | 123500 | 3428924850 | 48750 | 48750 | 48750 | 48750 | 6 |
| 409 | 20240326 | 123400 | 3428632350 | 48700 | 48700 | 48700 | 48700 | 1 |
| 410 | 20240326 | 123300 | 3428583650 | 48700 | 48750 | 48750 | 48700 | 53 |
| 411 | 20240326 | 123200 | 3426000050 | 48750 | 48750 | 48750 | 48750 | 23 |
| 412 | 20240326 | 123100 | 3424878800 | 48750 | 48750 | 48750 | 48700 | 27 |
| 413 | 20240326 | 123000 | 3423562600 | 48750 | 48650 | 48750 | 48650 | 4 |
| 414 | 20240326 | 122900 | 3423367900 | 48750 | 48650 | 48750 | 48650 | 86 |
| 415 | 20240326 | 122800 | 3419176000 | 48650 | 48650 | 48650 | 48650 | 6 |
| 416 | 20240326 | 122700 | 3418884100 | 48650 | 48650 | 48650 | 48650 | 11 |
| 417 | 20240326 | 122600 | 3418348950 | 48700 | 48650 | 48700 | 48650 | 275 |
| 418 | 20240326 | 122500 | 3404958800 | 48600 | 48600 | 48750 | 48600 | 39 |
| 419 | 20240326 | 122400 | 3403058000 | 48600 | 48600 | 48600 | 48600 | 13 |
| 420 | 20240326 | 122300 | 3402426200 | 48600 | 48700 | 48750 | 48600 | 1093 |
| 421 | 20240326 | 122200 | 3349218400 | 48700 | 48750 | 48750 | 48700 | 2 |
| 422 | 20240326 | 122100 | 3349120950 | 48750 | 48700 | 48750 | 48700 | 14 |
| 423 | 20240326 | 122000 | 3348438500 | 48750 | 48750 | 48750 | 48750 | 9 |
| 424 | 20240326 | 121900 | 3347999750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 425 | 20240326 | 121800 | 3347999750 | 48750 | 48750 | 48750 | 48750 | 5 |
| 426 | 20240326 | 121700 | 3347756000 | 48750 | 48750 | 48750 | 48750 | 26 |
| 427 | 20240326 | 121600 | 3346488500 | 48700 | 48700 | 48700 | 48700 | 35 |
| 428 | 20240326 | 121500 | 3344784000 | 48750 | 48750 | 48750 | 48750 | 190 |
| 429 | 20240326 | 121400 | 3335521500 | 48800 | 48800 | 48800 | 48800 | 240 |
| 430 | 20240326 | 121300 | 3323809500 | 48800 | 48900 | 48900 | 48800 | 253 |
| 431 | 20240326 | 121200 | 3311461700 | 48900 | 48900 | 48900 | 48900 | 1 |
| 432 | 20240326 | 121100 | 3311412800 | 48900 | 48950 | 48950 | 48900 | 408 |
| 433 | 20240326 | 121000 | 3291456800 | 48950 | 48850 | 48950 | 48850 | 353 |
| 434 | 20240326 | 120900 | 3274192200 | 48900 | 48800 | 48900 | 48800 | 90 |
| 435 | 20240326 | 120800 | 3269795700 | 48800 | 48800 | 48800 | 48800 | 3 |
| 436 | 20240326 | 120700 | 3269649300 | 48750 | 48750 | 48750 | 48750 | 64 |
| 437 | 20240326 | 120600 | 3266529300 | 48750 | 48750 | 48750 | 48750 | 40 |
| 438 | 20240326 | 120500 | 3264579300 | 48700 | 48700 | 48700 | 48700 | 120 |
| 439 | 20240326 | 120400 | 3258735300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 440 | 20240326 | 120300 | 3258735300 | 48700 | 48750 | 48750 | 48700 | 52 |
| 441 | 20240326 | 120200 | 3256200900 | 48750 | 48750 | 48750 | 48750 | 11 |
| 442 | 20240326 | 120100 | 3255664650 | 48750 | 48750 | 48750 | 48750 | 7 |
| 443 | 20240326 | 120000 | 3255323400 | 48750 | 48750 | 48750 | 48750 | 202 |
| 444 | 20240326 | 115900 | 3245475900 | 48750 | 48750 | 48750 | 48750 | 5 |
| 445 | 20240326 | 115800 | 3245232150 | 48750 | 48750 | 48750 | 48750 | 4 |
| 446 | 20240326 | 115700 | 3245037150 | 48750 | 48750 | 48750 | 48750 | 10 |
| 447 | 20240326 | 115600 | 3244549650 | 48700 | 48750 | 48750 | 48700 | 29 |
| 448 | 20240326 | 115500 | 3243136050 | 48750 | 48700 | 48750 | 48700 | 5 |
| 449 | 20240326 | 115400 | 3242892350 | 48750 | 48700 | 48750 | 48700 | 21 |
| 450 | 20240326 | 115300 | 3241868700 | 48700 | 48700 | 48700 | 48700 | 32 |
| 451 | 20240326 | 115200 | 3240310300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 452 | 20240326 | 115100 | 3240310300 | 48700 | 48750 | 48750 | 48700 | 10 |
| 453 | 20240326 | 115000 | 3239822850 | 48800 | 48700 | 48800 | 48700 | 7 |
| 454 | 20240326 | 114900 | 3239481550 | 48700 | 48800 | 48800 | 48700 | 61 |
| 455 | 20240326 | 114800 | 3236510750 | 48700 | 48700 | 48700 | 48700 | 6 |
| 456 | 20240326 | 114700 | 3236218550 | 48700 | 48750 | 48750 | 48700 | 71 |
| 457 | 20240326 | 114600 | 3232758000 | 48700 | 48700 | 48700 | 48650 | 17 |
| 458 | 20240326 | 114500 | 3231930250 | 48650 | 48650 | 48650 | 48650 | 50 |
| 459 | 20240326 | 114400 | 3229497750 | 48700 | 48700 | 48700 | 48700 | 30 |
| 460 | 20240326 | 114300 | 3228036750 | 48650 | 48700 | 48700 | 48650 | 103 |
| 461 | 20240326 | 114200 | 3223020800 | 48750 | 48750 | 48750 | 48750 | 92 |
| 462 | 20240326 | 114100 | 3218535800 | 48750 | 48750 | 48750 | 48750 | 32 |
| 463 | 20240326 | 114000 | 3216975800 | 48700 | 48650 | 48700 | 48650 | 94 |
| 464 | 20240326 | 113900 | 3212398150 | 48650 | 48650 | 48650 | 48650 | 8 |
| 465 | 20240326 | 113800 | 3212008950 | 48650 | 48650 | 48650 | 48650 | 28 |
| 466 | 20240326 | 113700 | 3210646750 | 48650 | 48650 | 48650 | 48650 | 7 |
| 467 | 20240326 | 113600 | 3210306200 | 48650 | 48600 | 48650 | 48600 | 198 |
| 468 | 20240326 | 113500 | 3200683350 | 48600 | 48700 | 48700 | 48600 | 1902 |
| 469 | 20240326 | 113400 | 3108179250 | 48700 | 48700 | 48750 | 48700 | 56 |
| 470 | 20240326 | 113300 | 3105452000 | 48650 | 48700 | 48750 | 48650 | 198 |
| 471 | 20240326 | 113200 | 3095809450 | 48700 | 48700 | 48700 | 48700 | 0 |
| 472 | 20240326 | 113100 | 3095809450 | 48700 | 48700 | 48700 | 48700 | 83 |
| 473 | 20240326 | 113000 | 3091767350 | 48700 | 48700 | 48700 | 48700 | 58 |
| 474 | 20240326 | 112900 | 3088942750 | 48700 | 48700 | 48700 | 48700 | 60 |
| 475 | 20240326 | 112800 | 3086020750 | 48700 | 48700 | 48700 | 48700 | 0 |
| 476 | 20240326 | 112700 | 3086020750 | 48700 | 48700 | 48700 | 48700 | 10 |
| 477 | 20240326 | 112600 | 3085533750 | 48650 | 48700 | 48700 | 48650 | 25 |
| 478 | 20240326 | 112500 | 3084316400 | 48700 | 48750 | 48750 | 48700 | 555 |
| 479 | 20240326 | 112400 | 3057282650 | 48750 | 48750 | 48750 | 48750 | 50 |
| 480 | 20240326 | 112300 | 3054845150 | 48750 | 48800 | 48800 | 48750 | 47 |
| 481 | 20240326 | 112200 | 3052553850 | 48800 | 48800 | 48800 | 48800 | 32 |
| 482 | 20240326 | 112100 | 3050992250 | 48800 | 48800 | 48800 | 48800 | 15 |
| 483 | 20240326 | 112000 | 3050260250 | 48800 | 48750 | 48800 | 48750 | 103 |
| 484 | 20240326 | 111900 | 3045234000 | 48700 | 48700 | 48700 | 48700 | 20 |
| 485 | 20240326 | 111800 | 3044260000 | 48700 | 48700 | 48700 | 48700 | 32 |
| 486 | 20240326 | 111700 | 3042701600 | 48800 | 48700 | 48800 | 48700 | 13 |
| 487 | 20240326 | 111600 | 3042067400 | 48700 | 48750 | 48750 | 48650 | 43 |
| 488 | 20240326 | 111500 | 3039972900 | 48800 | 48800 | 48800 | 48800 | 13 |
| 489 | 20240326 | 111400 | 3039338500 | 48650 | 48700 | 48700 | 48650 | 268 |
| 490 | 20240326 | 111300 | 3026299250 | 48650 | 48650 | 48650 | 48600 | 269 |
| 491 | 20240326 | 111200 | 3013212500 | 48700 | 48700 | 48700 | 48650 | 77 |
| 492 | 20240326 | 111100 | 3009462700 | 48700 | 48700 | 48700 | 48700 | 718 |
| 493 | 20240326 | 111000 | 2974496100 | 48700 | 48750 | 48750 | 48700 | 93 |
| 494 | 20240326 | 110900 | 2969963650 | 48700 | 48700 | 48750 | 48700 | 233 |
| 495 | 20240326 | 110800 | 2958611550 | 48700 | 48750 | 48750 | 48700 | 374 |
| 496 | 20240326 | 110700 | 2940380200 | 48750 | 48750 | 48800 | 48750 | 110 |
| 497 | 20240326 | 110600 | 2935017600 | 48800 | 48850 | 48850 | 48800 | 203 |
| 498 | 20240326 | 110500 | 2925105900 | 48850 | 48800 | 48850 | 48800 | 114 |
| 499 | 20240326 | 110400 | 2919540450 | 48800 | 48800 | 48800 | 48800 | 24 |
| 500 | 20240326 | 110300 | 2918369250 | 48850 | 48850 | 48850 | 48850 | 51 |
| 501 | 20240326 | 110200 | 2915877900 | 48800 | 48850 | 48850 | 48800 | 70 |
| 502 | 20240326 | 110100 | 2912460000 | 48800 | 48850 | 48850 | 48800 | 256 |
| 503 | 20240326 | 110000 | 2899955550 | 48850 | 48900 | 48900 | 48850 | 320 |
| 504 | 20240326 | 105900 | 2884310600 | 48900 | 48900 | 48900 | 48900 | 157 |
| 505 | 20240326 | 105800 | 2876633300 | 48900 | 48950 | 48950 | 48900 | 73 |
| 506 | 20240326 | 105700 | 2873061200 | 49000 | 48950 | 49000 | 48900 | 489 |
| 507 | 20240326 | 105600 | 2849128400 | 48950 | 49050 | 49050 | 48950 | 1265 |
| 508 | 20240326 | 105500 | 2787133350 | 49050 | 49100 | 49100 | 49050 | 25 |
| 509 | 20240326 | 105400 | 2785906950 | 49100 | 49100 | 49100 | 49100 | 63 |
| 510 | 20240326 | 105300 | 2782813650 | 49100 | 49100 | 49100 | 49100 | 23 |
| 511 | 20240326 | 105200 | 2781684350 | 49100 | 49150 | 49150 | 49100 | 33 |
| 512 | 20240326 | 105100 | 2780063550 | 49100 | 49100 | 49100 | 49100 | 50 |
| 513 | 20240326 | 105000 | 2777608550 | 49100 | 49100 | 49100 | 49100 | 70 |
| 514 | 20240326 | 104900 | 2774171550 | 49100 | 49100 | 49100 | 49100 | 27 |
| 515 | 20240326 | 104800 | 2772845850 | 49100 | 49100 | 49100 | 49050 | 65 |
| 516 | 20240326 | 104700 | 2769655550 | 49100 | 49100 | 49100 | 49050 | 63 |
| 517 | 20240326 | 104600 | 2766563400 | 49100 | 49050 | 49100 | 49050 | 400 |
| 518 | 20240326 | 104500 | 2746939900 | 49050 | 49100 | 49100 | 49050 | 39 |
| 519 | 20240326 | 104400 | 2745026200 | 49050 | 49000 | 49050 | 49000 | 433 |
| 520 | 20240326 | 104300 | 2723788300 | 49050 | 49050 | 49050 | 49000 | 295 |
| 521 | 20240326 | 104200 | 2709318600 | 49100 | 49100 | 49100 | 49100 | 345 |
| 522 | 20240326 | 104100 | 2692379100 | 49100 | 49200 | 49200 | 49100 | 933 |
| 523 | 20240326 | 104000 | 2646560350 | 49200 | 49200 | 49200 | 49200 | 50 |
| 524 | 20240326 | 103900 | 2644100350 | 49200 | 49150 | 49200 | 49150 | 258 |
| 525 | 20240326 | 103800 | 2631414200 | 49100 | 49100 | 49100 | 49100 | 20 |
| 526 | 20240326 | 103700 | 2630432200 | 49150 | 49150 | 49150 | 49150 | 20 |
| 527 | 20240326 | 103600 | 2629449200 | 49150 | 49150 | 49150 | 49100 | 117 |
| 528 | 20240326 | 103500 | 2623701050 | 49100 | 49100 | 49150 | 49100 | 256 |
| 529 | 20240326 | 103400 | 2611128700 | 49050 | 49200 | 49200 | 49050 | 1643 |
| 530 | 20240326 | 103300 | 2530366050 | 49250 | 49250 | 49250 | 49250 | 13 |
| 531 | 20240326 | 103200 | 2529725800 | 49300 | 49250 | 49300 | 49250 | 360 |
| 532 | 20240326 | 103100 | 2511993250 | 49250 | 49250 | 49250 | 49200 | 34 |
| 533 | 20240326 | 103000 | 2510318900 | 49250 | 49450 | 49450 | 49250 | 1304 |
| 534 | 20240326 | 102900 | 2446033450 | 49450 | 49450 | 49450 | 49450 | 4 |
| 535 | 20240326 | 102800 | 2445835650 | 49450 | 49450 | 49450 | 49450 | 13 |
| 536 | 20240326 | 102700 | 2445192800 | 49450 | 49350 | 49450 | 49350 | 123 |
| 537 | 20240326 | 102600 | 2439117250 | 49350 | 49350 | 49350 | 49350 | 355 |
| 538 | 20240326 | 102500 | 2421598000 | 49400 | 49400 | 49400 | 49400 | 36 |
| 539 | 20240326 | 102400 | 2419819600 | 49400 | 49400 | 49400 | 49400 | 100 |
| 540 | 20240326 | 102300 | 2414879600 | 49400 | 49450 | 49450 | 49400 | 352 |
| 541 | 20240326 | 102200 | 2397484500 | 49450 | 49500 | 49500 | 49450 | 22 |
| 542 | 20240326 | 102100 | 2396396550 | 49500 | 49500 | 49500 | 49500 | 81 |
| 543 | 20240326 | 102000 | 2392387050 | 49500 | 49450 | 49500 | 49450 | 689 |
| 544 | 20240326 | 101900 | 2358296800 | 49450 | 49450 | 49450 | 49450 | 25 |
| 545 | 20240326 | 101800 | 2357060550 | 49450 | 49450 | 49450 | 49450 | 14 |
| 546 | 20240326 | 101700 | 2356368250 | 49450 | 49450 | 49450 | 49450 | 85 |
| 547 | 20240326 | 101600 | 2352165000 | 49450 | 49450 | 49450 | 49400 | 134 |
| 548 | 20240326 | 101500 | 2345540950 | 49450 | 49500 | 49500 | 49450 | 802 |
| 549 | 20240326 | 101400 | 2305845500 | 49500 | 49500 | 49500 | 49500 | 121 |
| 550 | 20240326 | 101300 | 2299856000 | 49500 | 49450 | 49500 | 49450 | 44 |
| 551 | 20240326 | 101200 | 2297679500 | 49450 | 49500 | 49500 | 49400 | 193 |
| 552 | 20240326 | 101100 | 2288132050 | 49500 | 49450 | 49500 | 49450 | 1332 |
| 553 | 20240326 | 101000 | 2222259600 | 49500 | 49400 | 49500 | 49350 | 3129 |
| 554 | 20240326 | 100900 | 2067728050 | 49400 | 49350 | 49400 | 49350 | 83 |
| 555 | 20240326 | 100800 | 2063631850 | 49400 | 49400 | 49450 | 49400 | 292 |
| 556 | 20240326 | 100700 | 2049206550 | 49450 | 49450 | 49450 | 49450 | 7 |
| 557 | 20240326 | 100600 | 2048860400 | 49400 | 49350 | 49400 | 49350 | 30 |
| 558 | 20240326 | 100500 | 2047378800 | 49350 | 49350 | 49400 | 49350 | 244 |
| 559 | 20240326 | 100400 | 2035335500 | 49300 | 49350 | 49350 | 49300 | 173 |
| 560 | 20240326 | 100300 | 2026798450 | 49350 | 49350 | 49400 | 49350 | 126 |
| 561 | 20240326 | 100200 | 2020575450 | 49350 | 49400 | 49400 | 49350 | 345 |
| 562 | 20240326 | 100100 | 2003533200 | 49450 | 49450 | 49450 | 49450 | 5 |
| 563 | 20240326 | 100000 | 2003285950 | 49450 | 49450 | 49450 | 49450 | 32 |
| 564 | 20240326 | 095900 | 2001703550 | 49450 | 49450 | 49500 | 49450 | 295 |
| 565 | 20240326 | 095800 | 1987114850 | 49500 | 49500 | 49500 | 49500 | 53 |
| 566 | 20240326 | 095700 | 1984491350 | 49500 | 49500 | 49550 | 49500 | 86 |
| 567 | 20240326 | 095600 | 1980231050 | 49500 | 49550 | 49550 | 49500 | 140 |
| 568 | 20240326 | 095500 | 1973299050 | 49550 | 49550 | 49550 | 49550 | 115 |
| 569 | 20240326 | 095400 | 1967600800 | 49600 | 49600 | 49600 | 49550 | 75 |
| 570 | 20240326 | 095300 | 1963881600 | 49550 | 49600 | 49600 | 49550 | 46 |
| 571 | 20240326 | 095200 | 1961601200 | 49550 | 49500 | 49550 | 49450 | 185 |
| 572 | 20240326 | 095100 | 1952449050 | 49500 | 49450 | 49500 | 49450 | 258 |
| 573 | 20240326 | 095000 | 1939678300 | 49450 | 49550 | 49550 | 49450 | 649 |
| 574 | 20240326 | 094900 | 1907546300 | 49550 | 49600 | 49600 | 49550 | 35 |
| 575 | 20240326 | 094800 | 1905811550 | 49600 | 49600 | 49600 | 49600 | 51 |
| 576 | 20240326 | 094700 | 1903281950 | 49650 | 49650 | 49650 | 49650 | 22 |
| 577 | 20240326 | 094600 | 1902189650 | 49650 | 49700 | 49700 | 49550 | 299 |
| 578 | 20240326 | 094500 | 1887362350 | 49650 | 49650 | 49650 | 49600 | 105 |
| 579 | 20240326 | 094400 | 1882150700 | 49650 | 49700 | 49700 | 49600 | 332 |
| 580 | 20240326 | 094300 | 1865664200 | 49650 | 49650 | 49650 | 49600 | 260 |
| 581 | 20240326 | 094200 | 1852756350 | 49600 | 49600 | 49600 | 49600 | 217 |
| 582 | 20240326 | 094100 | 1841993150 | 49650 | 49700 | 49700 | 49650 | 270 |
| 583 | 20240326 | 094000 | 1828585750 | 49750 | 49700 | 49750 | 49700 | 492 |
| 584 | 20240326 | 093900 | 1804127800 | 49700 | 49800 | 49800 | 49700 | 1779 |
| 585 | 20240326 | 093800 | 1715616550 | 49750 | 49750 | 49800 | 49700 | 2122 |
| 586 | 20240326 | 093700 | 1610024550 | 49750 | 49700 | 49750 | 49700 | 344 |
| 587 | 20240326 | 093600 | 1592926650 | 49700 | 49700 | 49750 | 49650 | 1245 |
| 588 | 20240326 | 093500 | 1531048200 | 49700 | 49600 | 49700 | 49600 | 611 |
| 589 | 20240326 | 093400 | 1500703050 | 49600 | 49600 | 49600 | 49550 | 21 |
| 590 | 20240326 | 093300 | 1499661700 | 49550 | 49600 | 49650 | 49550 | 967 |
| 591 | 20240326 | 093200 | 1451691250 | 49650 | 49750 | 49750 | 49600 | 943 |
| 592 | 20240326 | 093100 | 1404831650 | 49700 | 49650 | 49750 | 49600 | 934 |
| 593 | 20240326 | 093000 | 1358421700 | 49650 | 49500 | 49650 | 49450 | 1212 |
| 594 | 20240326 | 092900 | 1298357650 | 49500 | 49550 | 49550 | 49500 | 304 |
| 595 | 20240326 | 092800 | 1283304850 | 49550 | 49600 | 49600 | 49550 | 119 |
| 596 | 20240326 | 092700 | 1277406250 | 49550 | 49550 | 49600 | 49550 | 492 |
| 597 | 20240326 | 092600 | 1253020800 | 49550 | 49600 | 49600 | 49550 | 264 |
| 598 | 20240326 | 092500 | 1239931200 | 49600 | 49650 | 49700 | 49600 | 570 |
| 599 | 20240326 | 092400 | 1211647550 | 49600 | 49500 | 49700 | 49500 | 633 |
| 600 | 20240326 | 092300 | 1180220500 | 49500 | 49750 | 49750 | 49500 | 506 |
| 601 | 20240326 | 092200 | 1155107700 | 49750 | 49750 | 49800 | 49700 | 896 |
| 602 | 20240326 | 092100 | 1110534250 | 49750 | 49700 | 49800 | 49600 | 1255 |
| 603 | 20240326 | 092000 | 1048109700 | 49600 | 49700 | 49750 | 49600 | 532 |
| 604 | 20240326 | 091900 | 1021693800 | 49750 | 49600 | 49750 | 49600 | 1150 |
| 605 | 20240326 | 091800 | 964540000 | 49700 | 49350 | 49700 | 49350 | 5404 |
| 606 | 20240326 | 091700 | 697014900 | 49350 | 49350 | 49350 | 49300 | 536 |
| 607 | 20240326 | 091600 | 670569950 | 49300 | 49250 | 49300 | 49200 | 280 |
| 608 | 20240326 | 091500 | 656775100 | 49300 | 49300 | 49300 | 49250 | 557 |
| 609 | 20240326 | 091400 | 629315350 | 49250 | 49250 | 49250 | 49250 | 40 |
| 610 | 20240326 | 091300 | 627345350 | 49150 | 49250 | 49250 | 49150 | 478 |
| 611 | 20240326 | 091200 | 603809350 | 49250 | 49300 | 49350 | 49150 | 261 |
| 612 | 20240326 | 091100 | 590951100 | 49300 | 49300 | 49350 | 49250 | 646 |
| 613 | 20240326 | 091000 | 559082150 | 49300 | 49100 | 49300 | 49050 | 552 |
| 614 | 20240326 | 090900 | 531914000 | 49100 | 49250 | 49250 | 49000 | 554 |
| 615 | 20240326 | 090800 | 504729700 | 49200 | 49250 | 49450 | 49200 | 2474 |
| 616 | 20240326 | 090700 | 382685250 | 49200 | 49050 | 49200 | 48900 | 1797 |
| 617 | 20240326 | 090600 | 294440600 | 49050 | 48900 | 49050 | 48800 | 537 |
| 618 | 20240326 | 090500 | 268156250 | 48900 | 49000 | 49000 | 48900 | 441 |
| 619 | 20240326 | 090400 | 246558800 | 49100 | 48950 | 49100 | 48950 | 1300 |
| 620 | 20240326 | 090300 | 182843900 | 48950 | 48900 | 48950 | 48900 | 309 |
| 621 | 20240326 | 090200 | 167723750 | 48900 | 48600 | 48950 | 48600 | 1331 |
| 622 | 20240326 | 090100 | 102656450 | 48650 | 48650 | 48650 | 48600 | 256 |
| 623 | 20240326 | 090000 | 90202550 | 48650 | 48600 | 48700 | 48600 | 1290 |