32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 185400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 3 | 20240326 | 185300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240326 | 185200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240326 | 185100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240326 | 185000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240326 | 184900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240326 | 184800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240326 | 184700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240326 | 184600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240326 | 184500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240326 | 184400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240326 | 184300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240326 | 184200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240326 | 184100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240326 | 184000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240326 | 183900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240326 | 183800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240326 | 183700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240326 | 183600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240326 | 183500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240326 | 183400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240326 | 183300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240326 | 183200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240326 | 183100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240326 | 183000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240326 | 182900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240326 | 182800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240326 | 182700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240326 | 182600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240326 | 182500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240326 | 182400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 33 | 20240326 | 182300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240326 | 182200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240326 | 182100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240326 | 182000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240326 | 181900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240326 | 181800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240326 | 181700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240326 | 181600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240326 | 181500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240326 | 181400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240326 | 181300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240326 | 181200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240326 | 181100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240326 | 181000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240326 | 180900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240326 | 180800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240326 | 180700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240326 | 180600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240326 | 180500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240326 | 180400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240326 | 180300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240326 | 180200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240326 | 180100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240326 | 180000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240326 | 175900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240326 | 175800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240326 | 175700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240326 | 175600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240326 | 175500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240326 | 175400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 63 | 20240326 | 175300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240326 | 175200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240326 | 175100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240326 | 175000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240326 | 174900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240326 | 174800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240326 | 174700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240326 | 174600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240326 | 174500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240326 | 174400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240326 | 174300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240326 | 174200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240326 | 174100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240326 | 174000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240326 | 173900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240326 | 173800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240326 | 173700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240326 | 173600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240326 | 173500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240326 | 173400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240326 | 173300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240326 | 173200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240326 | 173100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240326 | 173000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240326 | 172900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240326 | 172800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240326 | 172700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240326 | 172600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240326 | 172500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240326 | 172400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 93 | 20240326 | 172300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240326 | 172200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240326 | 172100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240326 | 172000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240326 | 171900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240326 | 171800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240326 | 171700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240326 | 171600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240326 | 171500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240326 | 171400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240326 | 171300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240326 | 171200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240326 | 171100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240326 | 171000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240326 | 170900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240326 | 170800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240326 | 170700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240326 | 170600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240326 | 170500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240326 | 170400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240326 | 170300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240326 | 170200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240326 | 170100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240326 | 170000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240326 | 165900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240326 | 165800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240326 | 165700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240326 | 165600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240326 | 165500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240326 | 165400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 123 | 20240326 | 165300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240326 | 165200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240326 | 165100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240326 | 165000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240326 | 164900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240326 | 164800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240326 | 164700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240326 | 164600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240326 | 164500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240326 | 164400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240326 | 164300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240326 | 164200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240326 | 164100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240326 | 164000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240326 | 163900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240326 | 163800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240326 | 163700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240326 | 163600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240326 | 163500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240326 | 163400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240326 | 163300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240326 | 163200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240326 | 163100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240326 | 163000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240326 | 162900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240326 | 162800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240326 | 162700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240326 | 162600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240326 | 162500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240326 | 162400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 153 | 20240326 | 162300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240326 | 162200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240326 | 162100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240326 | 162000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240326 | 161900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240326 | 161800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240326 | 161700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240326 | 161600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240326 | 161500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240326 | 161400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240326 | 161300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240326 | 161200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240326 | 161100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240326 | 161000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240326 | 160900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240326 | 160800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240326 | 160700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240326 | 160600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240326 | 160500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240326 | 160400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240326 | 160300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240326 | 160200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240326 | 160100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240326 | 160000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240326 | 155900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240326 | 155800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240326 | 155700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240326 | 155600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240326 | 155500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240326 | 155400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 183 | 20240326 | 155300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240326 | 155200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240326 | 155100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240326 | 155000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240326 | 154900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240326 | 154800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240326 | 154700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240326 | 154600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240326 | 154500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240326 | 154400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240326 | 154300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240326 | 154200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240326 | 154100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240326 | 154000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240326 | 153900 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240326 | 153800 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240326 | 153700 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240326 | 153600 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240326 | 153500 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240326 | 153400 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240326 | 153300 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240326 | 153200 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240326 | 153100 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240326 | 153000 | 7498619200 | 46050 | 46050 | 46050 | 46050 | 1762 |
| 207 | 20240326 | 152900 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240326 | 152800 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240326 | 152700 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240326 | 152600 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240326 | 152500 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240326 | 152400 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 213 | 20240326 | 152300 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240326 | 152200 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240326 | 152100 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240326 | 152000 | 7417479100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240326 | 151900 | 7417479100 | 46050 | 45950 | 46050 | 45900 | 727 |
| 218 | 20240326 | 151800 | 7384025700 | 45950 | 45850 | 45950 | 45850 | 807 |
| 219 | 20240326 | 151700 | 7346974400 | 45850 | 45850 | 45850 | 45800 | 140 |
| 220 | 20240326 | 151600 | 7340555500 | 45850 | 45850 | 45850 | 45800 | 221 |
| 221 | 20240326 | 151500 | 7330426700 | 45850 | 45800 | 45850 | 45800 | 340 |
| 222 | 20240326 | 151400 | 7314840600 | 45850 | 45800 | 45850 | 45800 | 66 |
| 223 | 20240326 | 151300 | 7311817600 | 45850 | 45800 | 45850 | 45800 | 230 |
| 224 | 20240326 | 151200 | 7301283050 | 45800 | 45850 | 45850 | 45800 | 330 |
| 225 | 20240326 | 151100 | 7286168600 | 45800 | 45800 | 45850 | 45800 | 207 |
| 226 | 20240326 | 151000 | 7276687800 | 45850 | 45850 | 45850 | 45800 | 57 |
| 227 | 20240326 | 150900 | 7274074400 | 45850 | 45800 | 45850 | 45750 | 301 |
| 228 | 20240326 | 150800 | 7260285450 | 45800 | 45750 | 45800 | 45750 | 322 |
| 229 | 20240326 | 150700 | 7245545950 | 45750 | 45700 | 45750 | 45700 | 159 |
| 230 | 20240326 | 150600 | 7238278400 | 45750 | 45750 | 45750 | 45700 | 103 |
| 231 | 20240326 | 150500 | 7233570100 | 45750 | 45800 | 45800 | 45600 | 474 |
| 232 | 20240326 | 150400 | 7211942700 | 45650 | 45600 | 45800 | 45550 | 1183 |
| 233 | 20240326 | 150300 | 7157996650 | 45800 | 45750 | 45850 | 45600 | 2289 |
| 234 | 20240326 | 150200 | 7053536050 | 45750 | 45900 | 45900 | 45750 | 605 |
| 235 | 20240326 | 150100 | 7025836750 | 45850 | 46000 | 46000 | 45850 | 908 |
| 236 | 20240326 | 150000 | 6984135950 | 46000 | 46000 | 46000 | 46000 | 23 |
| 237 | 20240326 | 145900 | 6983077950 | 46000 | 46000 | 46000 | 45950 | 35 |
| 238 | 20240326 | 145800 | 6981468000 | 46000 | 46000 | 46000 | 45950 | 92 |
| 239 | 20240326 | 145700 | 6977240050 | 46000 | 46000 | 46000 | 45950 | 27 |
| 240 | 20240326 | 145600 | 6975998100 | 46000 | 46000 | 46000 | 45950 | 156 |
| 241 | 20240326 | 145500 | 6968824400 | 46000 | 46000 | 46050 | 45950 | 295 |
| 242 | 20240326 | 145400 | 6955255250 | 46000 | 46000 | 46050 | 46000 | 114 |
| 243 | 20240326 | 145300 | 6950011200 | 46000 | 46050 | 46050 | 45900 | 237 |
| 244 | 20240326 | 145200 | 6939125100 | 46050 | 46050 | 46150 | 45950 | 275 |
| 245 | 20240326 | 145100 | 6926470600 | 46050 | 46000 | 46050 | 46000 | 184 |
| 246 | 20240326 | 145000 | 6917998900 | 46050 | 46000 | 46050 | 46000 | 40 |
| 247 | 20240326 | 144900 | 6916157100 | 46000 | 46100 | 46150 | 45950 | 405 |
| 248 | 20240326 | 144800 | 6897528800 | 46150 | 46150 | 46150 | 46050 | 324 |
| 249 | 20240326 | 144700 | 6882596600 | 46150 | 46150 | 46200 | 46050 | 335 |
| 250 | 20240326 | 144600 | 6867150450 | 46200 | 46150 | 46200 | 46150 | 182 |
| 251 | 20240326 | 144500 | 6858751050 | 46150 | 46150 | 46150 | 46100 | 183 |
| 252 | 20240326 | 144400 | 6850308650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20240326 | 144300 | 6850308650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20240326 | 144200 | 6850308650 | 46100 | 46100 | 46100 | 46100 | 100 |
| 255 | 20240326 | 144100 | 6845698650 | 46150 | 46100 | 46150 | 46050 | 241 |
| 256 | 20240326 | 144000 | 6834593650 | 46100 | 46100 | 46100 | 46050 | 299 |
| 257 | 20240326 | 143900 | 6820817250 | 46100 | 46100 | 46100 | 46050 | 6 |
| 258 | 20240326 | 143800 | 6820540700 | 46100 | 46000 | 46100 | 46000 | 206 |
| 259 | 20240326 | 143700 | 6811053800 | 46000 | 46000 | 46050 | 46000 | 45 |
| 260 | 20240326 | 143600 | 6808983150 | 46050 | 46000 | 46050 | 46000 | 37 |
| 261 | 20240326 | 143500 | 6807280700 | 46050 | 46050 | 46050 | 46000 | 104 |
| 262 | 20240326 | 143400 | 6802495500 | 46050 | 46050 | 46050 | 46000 | 13 |
| 263 | 20240326 | 143300 | 6801896900 | 46050 | 46000 | 46050 | 45950 | 86 |
| 264 | 20240326 | 143200 | 6797942650 | 46000 | 45950 | 46050 | 45950 | 61 |
| 265 | 20240326 | 143100 | 6795137150 | 45950 | 45900 | 46050 | 45900 | 61 |
| 266 | 20240326 | 143000 | 6792334950 | 46050 | 45750 | 46050 | 45750 | 1563 |
| 267 | 20240326 | 142900 | 6720628500 | 45750 | 45650 | 45750 | 45600 | 388 |
| 268 | 20240326 | 142800 | 6702908650 | 45750 | 45700 | 45750 | 45600 | 564 |
| 269 | 20240326 | 142700 | 6677172900 | 45750 | 45800 | 45800 | 45600 | 254 |
| 270 | 20240326 | 142600 | 6665573750 | 45850 | 45900 | 45900 | 45550 | 2183 |
| 271 | 20240326 | 142500 | 6565720100 | 45850 | 46000 | 46000 | 45850 | 1904 |
| 272 | 20240326 | 142400 | 6478314650 | 46100 | 46000 | 46150 | 45950 | 682 |
| 273 | 20240326 | 142300 | 6446912700 | 46000 | 45950 | 46050 | 45950 | 138 |
| 274 | 20240326 | 142200 | 6440567250 | 45950 | 46000 | 46000 | 45950 | 178 |
| 275 | 20240326 | 142100 | 6432381800 | 46000 | 46000 | 46050 | 45950 | 526 |
| 276 | 20240326 | 142000 | 6408187100 | 46050 | 46050 | 46150 | 46000 | 1439 |
| 277 | 20240326 | 141900 | 6341926700 | 46100 | 46100 | 46100 | 46050 | 210 |
| 278 | 20240326 | 141800 | 6332256000 | 46100 | 46150 | 46150 | 46100 | 80 |
| 279 | 20240326 | 141700 | 6328567500 | 46150 | 46150 | 46150 | 46050 | 393 |
| 280 | 20240326 | 141600 | 6310455350 | 46150 | 46100 | 46150 | 46050 | 931 |
| 281 | 20240326 | 141500 | 6267542750 | 46150 | 46150 | 46200 | 46150 | 202 |
| 282 | 20240326 | 141400 | 6258218200 | 46150 | 46200 | 46200 | 46150 | 23 |
| 283 | 20240326 | 141300 | 6257156650 | 46150 | 46150 | 46200 | 46150 | 112 |
| 284 | 20240326 | 141200 | 6251985350 | 46150 | 46100 | 46150 | 46100 | 381 |
| 285 | 20240326 | 141100 | 6234419650 | 46100 | 46150 | 46150 | 46100 | 24 |
| 286 | 20240326 | 141000 | 6233312300 | 46150 | 46150 | 46150 | 46100 | 543 |
| 287 | 20240326 | 140900 | 6208260900 | 46150 | 46200 | 46200 | 46100 | 54 |
| 288 | 20240326 | 140800 | 6205767950 | 46200 | 46150 | 46200 | 46100 | 364 |
| 289 | 20240326 | 140700 | 6188978850 | 46200 | 46250 | 46250 | 46100 | 757 |
| 290 | 20240326 | 140600 | 6154049300 | 46150 | 46250 | 46250 | 46150 | 155 |
| 291 | 20240326 | 140500 | 6146890800 | 46300 | 46200 | 46300 | 46200 | 191 |
| 292 | 20240326 | 140400 | 6138066150 | 46300 | 46300 | 46300 | 46250 | 49 |
| 293 | 20240326 | 140300 | 6135798700 | 46250 | 46300 | 46300 | 46250 | 16 |
| 294 | 20240326 | 140200 | 6135058500 | 46250 | 46300 | 46300 | 46250 | 53 |
| 295 | 20240326 | 140100 | 6132605900 | 46250 | 46350 | 46350 | 46200 | 282 |
| 296 | 20240326 | 140000 | 6119557000 | 46350 | 46350 | 46350 | 46300 | 45 |
| 297 | 20240326 | 135900 | 6117473150 | 46350 | 46400 | 46400 | 46350 | 61 |
| 298 | 20240326 | 135800 | 6114645750 | 46400 | 46400 | 46450 | 46350 | 193 |
| 299 | 20240326 | 135700 | 6105696450 | 46400 | 46500 | 46500 | 46400 | 32 |
| 300 | 20240326 | 135600 | 6104211250 | 46400 | 46600 | 46600 | 46400 | 713 |
| 301 | 20240326 | 135500 | 6071061500 | 46550 | 46600 | 46600 | 46550 | 57 |
| 302 | 20240326 | 135400 | 6068408050 | 46600 | 46650 | 46700 | 46550 | 360 |
| 303 | 20240326 | 135300 | 6051614450 | 46600 | 46650 | 46650 | 46550 | 173 |
| 304 | 20240326 | 135200 | 6043553650 | 46600 | 46550 | 46600 | 46550 | 314 |
| 305 | 20240326 | 135100 | 6028931850 | 46550 | 46500 | 46550 | 46500 | 46 |
| 306 | 20240326 | 135000 | 6026792600 | 46550 | 46550 | 46550 | 46500 | 14 |
| 307 | 20240326 | 134900 | 6026141400 | 46500 | 46500 | 46550 | 46500 | 68 |
| 308 | 20240326 | 134800 | 6022979200 | 46550 | 46550 | 46550 | 46500 | 10 |
| 309 | 20240326 | 134700 | 6022513900 | 46550 | 46600 | 46600 | 46550 | 104 |
| 310 | 20240326 | 134600 | 6017671200 | 46600 | 46600 | 46600 | 46600 | 12 |
| 311 | 20240326 | 134500 | 6017112000 | 46600 | 46600 | 46600 | 46600 | 42 |
| 312 | 20240326 | 134400 | 6015154800 | 46600 | 46600 | 46600 | 46600 | 49 |
| 313 | 20240326 | 134300 | 6012871400 | 46600 | 46550 | 46650 | 46500 | 1267 |
| 314 | 20240326 | 134200 | 5953871600 | 46550 | 46600 | 46600 | 46550 | 234 |
| 315 | 20240326 | 134100 | 5942975650 | 46600 | 46550 | 46600 | 46550 | 22 |
| 316 | 20240326 | 134000 | 5941950600 | 46600 | 46600 | 46600 | 46600 | 15 |
| 317 | 20240326 | 133900 | 5941251600 | 46600 | 46600 | 46600 | 46550 | 374 |
| 318 | 20240326 | 133800 | 5923841450 | 46600 | 46600 | 46600 | 46550 | 43 |
| 319 | 20240326 | 133700 | 5921839600 | 46550 | 46550 | 46550 | 46550 | 199 |
| 320 | 20240326 | 133600 | 5912576150 | 46550 | 46500 | 46550 | 46500 | 198 |
| 321 | 20240326 | 133500 | 5903360950 | 46500 | 46500 | 46500 | 46500 | 7 |
| 322 | 20240326 | 133400 | 5903035450 | 46450 | 46450 | 46500 | 46450 | 71 |
| 323 | 20240326 | 133300 | 5899737450 | 46450 | 46450 | 46450 | 46450 | 63 |
| 324 | 20240326 | 133200 | 5896811100 | 46450 | 46450 | 46450 | 46450 | 18 |
| 325 | 20240326 | 133100 | 5895975000 | 46450 | 46350 | 46450 | 46300 | 175 |
| 326 | 20240326 | 133000 | 5887860800 | 46300 | 46300 | 46350 | 46300 | 35 |
| 327 | 20240326 | 132900 | 5886240200 | 46300 | 46350 | 46350 | 46250 | 202 |
| 328 | 20240326 | 132800 | 5876886950 | 46350 | 46300 | 46350 | 46300 | 39 |
| 329 | 20240326 | 132700 | 5875080800 | 46300 | 46400 | 46500 | 46300 | 146 |
| 330 | 20240326 | 132600 | 5868317900 | 46500 | 46350 | 46550 | 46350 | 128 |
| 331 | 20240326 | 132500 | 5862382250 | 46550 | 46350 | 46550 | 46250 | 237 |
| 332 | 20240326 | 132400 | 5851394550 | 46250 | 46250 | 46350 | 46200 | 583 |
| 333 | 20240326 | 132300 | 5824405050 | 46300 | 46200 | 46300 | 46150 | 287 |
| 334 | 20240326 | 132200 | 5811142750 | 46150 | 46300 | 46500 | 45750 | 3767 |
| 335 | 20240326 | 132100 | 5637763500 | 46400 | 46750 | 46750 | 46200 | 1178 |
| 336 | 20240326 | 132000 | 5583041200 | 46850 | 46750 | 46850 | 46650 | 89 |
| 337 | 20240326 | 131900 | 5578881300 | 46650 | 46650 | 46850 | 46650 | 118 |
| 338 | 20240326 | 131800 | 5573359400 | 46750 | 46750 | 46800 | 46600 | 80 |
| 339 | 20240326 | 131700 | 5569626750 | 46750 | 46800 | 46800 | 46600 | 28 |
| 340 | 20240326 | 131600 | 5568318850 | 46850 | 46600 | 46850 | 46600 | 359 |
| 341 | 20240326 | 131500 | 5551572750 | 46650 | 46700 | 46750 | 46350 | 1475 |
| 342 | 20240326 | 131400 | 5483038550 | 46700 | 46650 | 46700 | 46550 | 150 |
| 343 | 20240326 | 131300 | 5476043400 | 46650 | 46650 | 46650 | 46550 | 112 |
| 344 | 20240326 | 131200 | 5470829100 | 46650 | 46600 | 46650 | 46550 | 22 |
| 345 | 20240326 | 131100 | 5469803450 | 46600 | 46650 | 46650 | 46600 | 9 |
| 346 | 20240326 | 131000 | 5469383700 | 46600 | 46600 | 46650 | 46550 | 438 |
| 347 | 20240326 | 130900 | 5448972900 | 46600 | 46500 | 46600 | 46500 | 313 |
| 348 | 20240326 | 130800 | 5434403100 | 46500 | 46500 | 46500 | 46500 | 35 |
| 349 | 20240326 | 130700 | 5432775600 | 46500 | 46550 | 46550 | 46500 | 14 |
| 350 | 20240326 | 130600 | 5432124550 | 46400 | 46450 | 46550 | 46400 | 169 |
| 351 | 20240326 | 130500 | 5424270750 | 46550 | 46450 | 46550 | 46400 | 44 |
| 352 | 20240326 | 130400 | 5422226950 | 46550 | 46550 | 46600 | 46400 | 361 |
| 353 | 20240326 | 130300 | 5405458800 | 46600 | 46550 | 46600 | 46450 | 78 |
| 354 | 20240326 | 130200 | 5401827850 | 46500 | 46600 | 46600 | 46400 | 158 |
| 355 | 20240326 | 130100 | 5394479700 | 46550 | 46550 | 46600 | 46550 | 208 |
| 356 | 20240326 | 130000 | 5384792450 | 46550 | 46450 | 46600 | 46450 | 115 |
| 357 | 20240326 | 125900 | 5379447550 | 46450 | 46500 | 46600 | 46450 | 314 |
| 358 | 20240326 | 125800 | 5364844200 | 46500 | 46450 | 46600 | 46350 | 435 |
| 359 | 20240326 | 125700 | 5344620600 | 46550 | 46350 | 46550 | 46300 | 669 |
| 360 | 20240326 | 125600 | 5313608350 | 46500 | 46600 | 46600 | 46350 | 731 |
| 361 | 20240326 | 125500 | 5279635250 | 46600 | 46700 | 46750 | 46600 | 376 |
| 362 | 20240326 | 125400 | 5262079700 | 46700 | 46750 | 46750 | 46700 | 442 |
| 363 | 20240326 | 125300 | 5241426200 | 46750 | 46750 | 46850 | 46750 | 67 |
| 364 | 20240326 | 125200 | 5238292600 | 46750 | 46900 | 46900 | 46750 | 1291 |
| 365 | 20240326 | 125100 | 5177839350 | 46900 | 47050 | 47050 | 46900 | 2522 |
| 366 | 20240326 | 125000 | 5059305650 | 47050 | 47050 | 47100 | 47050 | 157 |
| 367 | 20240326 | 124900 | 5051918300 | 47050 | 47100 | 47100 | 47050 | 22 |
| 368 | 20240326 | 124800 | 5050882700 | 47100 | 47050 | 47100 | 47050 | 24 |
| 369 | 20240326 | 124700 | 5049752500 | 47050 | 47200 | 47200 | 47050 | 634 |
| 370 | 20240326 | 124600 | 5019920900 | 47100 | 47100 | 47100 | 47100 | 42 |
| 371 | 20240326 | 124500 | 5017942700 | 47050 | 47100 | 47100 | 47050 | 631 |
| 372 | 20240326 | 124400 | 4988223800 | 47150 | 47300 | 47350 | 47150 | 1098 |
| 373 | 20240326 | 124300 | 4936398650 | 47400 | 47250 | 47400 | 47250 | 101 |
| 374 | 20240326 | 124200 | 4931626250 | 47300 | 47300 | 47300 | 47300 | 203 |
| 375 | 20240326 | 124100 | 4922024350 | 47450 | 47450 | 47450 | 47450 | 21 |
| 376 | 20240326 | 124000 | 4921027900 | 47450 | 47450 | 47450 | 47450 | 3 |
| 377 | 20240326 | 123900 | 4920885550 | 47500 | 47350 | 47500 | 47350 | 10 |
| 378 | 20240326 | 123800 | 4920411750 | 47450 | 47450 | 47600 | 47450 | 197 |
| 379 | 20240326 | 123700 | 4911042900 | 47300 | 47400 | 47400 | 47300 | 13 |
| 380 | 20240326 | 123600 | 4910426950 | 47400 | 47450 | 47450 | 47400 | 156 |
| 381 | 20240326 | 123500 | 4903032250 | 47450 | 47550 | 47600 | 47450 | 276 |
| 382 | 20240326 | 123400 | 4889928000 | 47600 | 47600 | 47600 | 47600 | 42 |
| 383 | 20240326 | 123300 | 4887928800 | 47600 | 47650 | 47650 | 47550 | 29 |
| 384 | 20240326 | 123200 | 4886549250 | 47550 | 47550 | 47650 | 47400 | 429 |
| 385 | 20240326 | 123100 | 4866137000 | 47400 | 47450 | 47550 | 47400 | 40 |
| 386 | 20240326 | 123000 | 4864240800 | 47600 | 47400 | 47600 | 47400 | 351 |
| 387 | 20240326 | 122900 | 4847558450 | 47450 | 47400 | 47500 | 47300 | 75 |
| 388 | 20240326 | 122800 | 4843996300 | 47300 | 47400 | 47500 | 47300 | 7 |
| 389 | 20240326 | 122700 | 4843664100 | 47500 | 47350 | 47500 | 47350 | 125 |
| 390 | 20240326 | 122600 | 4837729250 | 47300 | 47300 | 47300 | 47300 | 12 |
| 391 | 20240326 | 122500 | 4837161650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 392 | 20240326 | 122400 | 4837161650 | 47250 | 47250 | 47250 | 47250 | 19 |
| 393 | 20240326 | 122300 | 4836263900 | 47300 | 47300 | 47300 | 47300 | 80 |
| 394 | 20240326 | 122200 | 4832479900 | 47300 | 47350 | 47350 | 47250 | 95 |
| 395 | 20240326 | 122100 | 4827986550 | 47350 | 47400 | 47450 | 47350 | 10 |
| 396 | 20240326 | 122000 | 4827512900 | 47450 | 47400 | 47450 | 47400 | 8 |
| 397 | 20240326 | 121900 | 4827133600 | 47400 | 47400 | 47400 | 47400 | 1 |
| 398 | 20240326 | 121800 | 4827086200 | 47450 | 47400 | 47450 | 47350 | 55 |
| 399 | 20240326 | 121700 | 4824479900 | 47450 | 47400 | 47450 | 47400 | 37 |
| 400 | 20240326 | 121600 | 4822725150 | 47450 | 47450 | 47450 | 47450 | 0 |
| 401 | 20240326 | 121500 | 4822725150 | 47450 | 47400 | 47450 | 47400 | 52 |
| 402 | 20240326 | 121400 | 4820260300 | 47400 | 47400 | 47400 | 47400 | 21 |
| 403 | 20240326 | 121300 | 4819264900 | 47400 | 47400 | 47400 | 47400 | 1 |
| 404 | 20240326 | 121200 | 4819217500 | 47450 | 47450 | 47450 | 47450 | 4 |
| 405 | 20240326 | 121100 | 4819027700 | 47450 | 47450 | 47450 | 47450 | 1 |
| 406 | 20240326 | 121000 | 4818980250 | 47450 | 47450 | 47500 | 47450 | 27 |
| 407 | 20240326 | 120900 | 4817698900 | 47500 | 47450 | 47500 | 47450 | 36 |
| 408 | 20240326 | 120800 | 4815990200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 409 | 20240326 | 120700 | 4815990200 | 47400 | 47400 | 47500 | 47400 | 45 |
| 410 | 20240326 | 120600 | 4813854950 | 47500 | 47500 | 47500 | 47400 | 22 |
| 411 | 20240326 | 120500 | 4812811350 | 47450 | 47400 | 47500 | 47400 | 425 |
| 412 | 20240326 | 120400 | 4792646650 | 47400 | 47350 | 47400 | 47350 | 84 |
| 413 | 20240326 | 120300 | 4788665900 | 47250 | 47250 | 47250 | 47250 | 14 |
| 414 | 20240326 | 120200 | 4788004400 | 47250 | 47250 | 47250 | 47250 | 51 |
| 415 | 20240326 | 120100 | 4785594650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 416 | 20240326 | 120000 | 4785594650 | 47300 | 47300 | 47300 | 47300 | 264 |
| 417 | 20240326 | 115900 | 4773107450 | 47300 | 47300 | 47300 | 47300 | 13 |
| 418 | 20240326 | 115800 | 4772492550 | 47300 | 47350 | 47350 | 47300 | 186 |
| 419 | 20240326 | 115700 | 4763694700 | 47300 | 47300 | 47300 | 47300 | 24 |
| 420 | 20240326 | 115600 | 4762559500 | 47450 | 47300 | 47450 | 47300 | 55 |
| 421 | 20240326 | 115500 | 4759950500 | 47300 | 47300 | 47300 | 47300 | 5 |
| 422 | 20240326 | 115400 | 4759714000 | 47400 | 47400 | 47400 | 47400 | 0 |
| 423 | 20240326 | 115300 | 4759714000 | 47400 | 47400 | 47400 | 47400 | 27 |
| 424 | 20240326 | 115200 | 4758434200 | 47400 | 47400 | 47400 | 47400 | 3 |
| 425 | 20240326 | 115100 | 4758292000 | 47400 | 47300 | 47400 | 47300 | 228 |
| 426 | 20240326 | 115000 | 4747486700 | 47300 | 47300 | 47300 | 47300 | 1 |
| 427 | 20240326 | 114900 | 4747439400 | 47250 | 47250 | 47250 | 47250 | 0 |
| 428 | 20240326 | 114800 | 4747439400 | 47250 | 47200 | 47250 | 47200 | 231 |
| 429 | 20240326 | 114700 | 4736528700 | 47250 | 47200 | 47250 | 47200 | 11 |
| 430 | 20240326 | 114600 | 4736009100 | 47150 | 47150 | 47150 | 47150 | 100 |
| 431 | 20240326 | 114500 | 4731294100 | 47150 | 47200 | 47200 | 47150 | 69 |
| 432 | 20240326 | 114400 | 4728037600 | 47200 | 47250 | 47250 | 47200 | 399 |
| 433 | 20240326 | 114300 | 4709202300 | 47250 | 47250 | 47250 | 47200 | 205 |
| 434 | 20240326 | 114200 | 4699516200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 435 | 20240326 | 114100 | 4699516200 | 47250 | 47250 | 47250 | 47250 | 16 |
| 436 | 20240326 | 114000 | 4698760200 | 47250 | 47250 | 47250 | 47250 | 125 |
| 437 | 20240326 | 113900 | 4692853950 | 47250 | 47250 | 47250 | 47250 | 61 |
| 438 | 20240326 | 113800 | 4689971700 | 47300 | 47250 | 47300 | 47250 | 40 |
| 439 | 20240326 | 113700 | 4688081550 | 47250 | 47300 | 47300 | 47250 | 115 |
| 440 | 20240326 | 113600 | 4682645050 | 47300 | 47300 | 47300 | 47300 | 5 |
| 441 | 20240326 | 113500 | 4682408550 | 47300 | 47200 | 47300 | 47200 | 37 |
| 442 | 20240326 | 113400 | 4680660550 | 47200 | 47200 | 47200 | 47200 | 81 |
| 443 | 20240326 | 113300 | 4676837350 | 47200 | 47350 | 47350 | 47200 | 39 |
| 444 | 20240326 | 113200 | 4674991950 | 47350 | 47350 | 47400 | 47350 | 31 |
| 445 | 20240326 | 113100 | 4673523950 | 47350 | 47300 | 47350 | 47300 | 109 |
| 446 | 20240326 | 113000 | 4668364400 | 47300 | 47200 | 47300 | 47150 | 88 |
| 447 | 20240326 | 112900 | 4664209650 | 47200 | 47250 | 47250 | 47200 | 359 |
| 448 | 20240326 | 112800 | 4647261000 | 47250 | 47250 | 47250 | 47250 | 37 |
| 449 | 20240326 | 112700 | 4645512750 | 47200 | 47300 | 47300 | 47200 | 271 |
| 450 | 20240326 | 112600 | 4632713100 | 47400 | 47400 | 47400 | 47400 | 0 |
| 451 | 20240326 | 112500 | 4632713100 | 47400 | 47350 | 47400 | 47350 | 6 |
| 452 | 20240326 | 112400 | 4632428750 | 47300 | 47350 | 47350 | 47300 | 592 |
| 453 | 20240326 | 112300 | 4604412500 | 47400 | 47350 | 47400 | 47350 | 42 |
| 454 | 20240326 | 112200 | 4602423550 | 47400 | 47400 | 47400 | 47400 | 162 |
| 455 | 20240326 | 112100 | 4594744750 | 47500 | 47400 | 47500 | 47400 | 262 |
| 456 | 20240326 | 112000 | 4582324450 | 47350 | 47350 | 47400 | 47350 | 52 |
| 457 | 20240326 | 111900 | 4579861750 | 47400 | 47450 | 47450 | 47400 | 1224 |
| 458 | 20240326 | 111800 | 4521835100 | 47450 | 47500 | 47500 | 47450 | 104 |
| 459 | 20240326 | 111700 | 4516897300 | 47500 | 47450 | 47500 | 47450 | 18 |
| 460 | 20240326 | 111600 | 4516042850 | 47450 | 47450 | 47450 | 47450 | 177 |
| 461 | 20240326 | 111500 | 4507644200 | 47450 | 47500 | 47500 | 47450 | 575 |
| 462 | 20240326 | 111400 | 4480360400 | 47450 | 47500 | 47500 | 47450 | 500 |
| 463 | 20240326 | 111300 | 4456620400 | 47500 | 47600 | 47600 | 47500 | 13 |
| 464 | 20240326 | 111200 | 4456002250 | 47450 | 47550 | 47550 | 47450 | 664 |
| 465 | 20240326 | 111100 | 4424457250 | 47550 | 47550 | 47550 | 47550 | 109 |
| 466 | 20240326 | 111000 | 4419274300 | 47550 | 47600 | 47600 | 47550 | 83 |
| 467 | 20240326 | 110900 | 4415327250 | 47600 | 47600 | 47600 | 47600 | 1 |
| 468 | 20240326 | 110800 | 4415279650 | 47600 | 47600 | 47600 | 47600 | 20 |
| 469 | 20240326 | 110700 | 4414327650 | 47600 | 47600 | 47600 | 47550 | 111 |
| 470 | 20240326 | 110600 | 4409044200 | 47600 | 47550 | 47600 | 47550 | 72 |
| 471 | 20240326 | 110500 | 4405618950 | 47500 | 47500 | 47500 | 47500 | 9 |
| 472 | 20240326 | 110400 | 4405191450 | 47500 | 47500 | 47550 | 47500 | 310 |
| 473 | 20240326 | 110300 | 4390463550 | 47500 | 47600 | 47600 | 47500 | 263 |
| 474 | 20240326 | 110200 | 4377962450 | 47600 | 47550 | 47600 | 47550 | 90 |
| 475 | 20240326 | 110100 | 4373681950 | 47550 | 47550 | 47600 | 47550 | 133 |
| 476 | 20240326 | 110000 | 4367356950 | 47550 | 47700 | 47700 | 47550 | 1140 |
| 477 | 20240326 | 105900 | 4313090600 | 47800 | 47750 | 47800 | 47700 | 360 |
| 478 | 20240326 | 105800 | 4295897650 | 47800 | 47800 | 47850 | 47800 | 508 |
| 479 | 20240326 | 105700 | 4271614850 | 47800 | 48000 | 48000 | 47800 | 1053 |
| 480 | 20240326 | 105600 | 4221220200 | 48000 | 47950 | 48000 | 47750 | 3944 |
| 481 | 20240326 | 105500 | 4032168100 | 47900 | 47800 | 47900 | 47800 | 1451 |
| 482 | 20240326 | 105400 | 3962698100 | 47850 | 47800 | 47900 | 47750 | 1280 |
| 483 | 20240326 | 105300 | 3901496450 | 47850 | 47800 | 47850 | 47700 | 271 |
| 484 | 20240326 | 105200 | 3888533100 | 47750 | 47750 | 47750 | 47700 | 402 |
| 485 | 20240326 | 105100 | 3869349100 | 47750 | 47750 | 47800 | 47750 | 107 |
| 486 | 20240326 | 105000 | 3864238300 | 47750 | 47700 | 47750 | 47700 | 32 |
| 487 | 20240326 | 104900 | 3862710350 | 47700 | 47800 | 47800 | 47700 | 300 |
| 488 | 20240326 | 104800 | 3848383800 | 47800 | 47750 | 47800 | 47750 | 354 |
| 489 | 20240326 | 104700 | 3831474600 | 47750 | 47750 | 47750 | 47750 | 346 |
| 490 | 20240326 | 104600 | 3814953100 | 47800 | 47850 | 47850 | 47800 | 76 |
| 491 | 20240326 | 104500 | 3811319750 | 47850 | 47950 | 47950 | 47850 | 949 |
| 492 | 20240326 | 104400 | 3765851850 | 47900 | 47700 | 47900 | 47700 | 4382 |
| 493 | 20240326 | 104300 | 3556500850 | 47650 | 47600 | 47650 | 47500 | 261 |
| 494 | 20240326 | 104200 | 3544080600 | 47650 | 47550 | 47700 | 47500 | 786 |
| 495 | 20240326 | 104100 | 3506694250 | 47600 | 47600 | 47600 | 47550 | 319 |
| 496 | 20240326 | 104000 | 3491510950 | 47600 | 47500 | 47600 | 47500 | 797 |
| 497 | 20240326 | 103900 | 3453623200 | 47500 | 47450 | 47500 | 47450 | 1539 |
| 498 | 20240326 | 103800 | 3380571550 | 47400 | 47350 | 47400 | 47350 | 688 |
| 499 | 20240326 | 103700 | 3347972250 | 47300 | 47250 | 47300 | 47250 | 438 |
| 500 | 20240326 | 103600 | 3327273200 | 47200 | 47250 | 47250 | 47200 | 12 |
| 501 | 20240326 | 103500 | 3326706700 | 47250 | 47250 | 47250 | 47250 | 2 |
| 502 | 20240326 | 103400 | 3326612200 | 47200 | 47200 | 47200 | 47200 | 21 |
| 503 | 20240326 | 103300 | 3325621000 | 47200 | 47250 | 47250 | 47200 | 65 |
| 504 | 20240326 | 103200 | 3322549800 | 47250 | 47250 | 47250 | 47250 | 12 |
| 505 | 20240326 | 103100 | 3321982800 | 47200 | 47200 | 47200 | 47200 | 25 |
| 506 | 20240326 | 103000 | 3320802800 | 47150 | 47150 | 47150 | 47150 | 11 |
| 507 | 20240326 | 102900 | 3320284150 | 47150 | 47200 | 47250 | 47150 | 405 |
| 508 | 20240326 | 102800 | 3301186800 | 47150 | 47300 | 47350 | 47150 | 203 |
| 509 | 20240326 | 102700 | 3291589000 | 47250 | 47100 | 47250 | 47100 | 736 |
| 510 | 20240326 | 102600 | 3256847400 | 47150 | 47150 | 47200 | 47150 | 226 |
| 511 | 20240326 | 102500 | 3246190750 | 47200 | 47150 | 47200 | 47150 | 445 |
| 512 | 20240326 | 102400 | 3225194000 | 47200 | 47200 | 47200 | 47200 | 27 |
| 513 | 20240326 | 102300 | 3223919600 | 47200 | 47200 | 47200 | 47200 | 47 |
| 514 | 20240326 | 102200 | 3221701200 | 47200 | 47200 | 47200 | 47150 | 26 |
| 515 | 20240326 | 102100 | 3220474150 | 47250 | 47250 | 47250 | 47250 | 8 |
| 516 | 20240326 | 102000 | 3220096150 | 47200 | 47150 | 47250 | 47100 | 298 |
| 517 | 20240326 | 101900 | 3206040150 | 47150 | 47150 | 47150 | 47150 | 134 |
| 518 | 20240326 | 101800 | 3199722050 | 47200 | 47050 | 47250 | 47050 | 149 |
| 519 | 20240326 | 101700 | 3192704750 | 47150 | 47200 | 47250 | 47150 | 18 |
| 520 | 20240326 | 101600 | 3191854400 | 47100 | 47200 | 47250 | 47100 | 226 |
| 521 | 20240326 | 101500 | 3181194450 | 47150 | 47000 | 47200 | 47000 | 743 |
| 522 | 20240326 | 101400 | 3146230100 | 47000 | 47000 | 47000 | 47000 | 287 |
| 523 | 20240326 | 101300 | 3132741100 | 47050 | 47050 | 47050 | 47000 | 68 |
| 524 | 20240326 | 101200 | 3129541800 | 47050 | 47100 | 47100 | 46950 | 137 |
| 525 | 20240326 | 101100 | 3123103400 | 47100 | 47100 | 47150 | 47050 | 103 |
| 526 | 20240326 | 101000 | 3118254300 | 47100 | 47200 | 47200 | 47100 | 128 |
| 527 | 20240326 | 100900 | 3112218600 | 47200 | 47150 | 47200 | 47150 | 26 |
| 528 | 20240326 | 100800 | 3110992150 | 47200 | 47200 | 47200 | 47200 | 51 |
| 529 | 20240326 | 100700 | 3108584950 | 47200 | 47150 | 47200 | 47150 | 210 |
| 530 | 20240326 | 100600 | 3098673100 | 47200 | 47150 | 47200 | 47150 | 49 |
| 531 | 20240326 | 100500 | 3096361750 | 47200 | 47200 | 47200 | 47200 | 44 |
| 532 | 20240326 | 100400 | 3094284950 | 47200 | 47200 | 47200 | 47200 | 8 |
| 533 | 20240326 | 100300 | 3093907350 | 47300 | 47150 | 47300 | 47150 | 100 |
| 534 | 20240326 | 100200 | 3089187200 | 47150 | 47150 | 47200 | 47100 | 41 |
| 535 | 20240326 | 100100 | 3087253750 | 47200 | 46900 | 47200 | 46850 | 101 |
| 536 | 20240326 | 100000 | 3082506700 | 47050 | 47050 | 47050 | 46850 | 1001 |
| 537 | 20240326 | 095900 | 3035554600 | 47050 | 46900 | 47050 | 46900 | 381 |
| 538 | 20240326 | 095800 | 3017647100 | 46950 | 46950 | 46950 | 46950 | 325 |
| 539 | 20240326 | 095700 | 3002388350 | 47000 | 47100 | 47100 | 46950 | 299 |
| 540 | 20240326 | 095600 | 2988348600 | 47000 | 47050 | 47150 | 47000 | 1008 |
| 541 | 20240326 | 095500 | 2940957300 | 47050 | 47150 | 47150 | 47050 | 225 |
| 542 | 20240326 | 095400 | 2930357650 | 47150 | 47350 | 47350 | 47150 | 1526 |
| 543 | 20240326 | 095300 | 2858259300 | 47350 | 47450 | 47450 | 47350 | 481 |
| 544 | 20240326 | 095200 | 2835468600 | 47400 | 47350 | 47450 | 47350 | 478 |
| 545 | 20240326 | 095100 | 2812813800 | 47350 | 47350 | 47400 | 47350 | 88 |
| 546 | 20240326 | 095000 | 2808644800 | 47350 | 47350 | 47400 | 47350 | 211 |
| 547 | 20240326 | 094900 | 2798653900 | 47300 | 47350 | 47400 | 47300 | 313 |
| 548 | 20240326 | 094800 | 2783835100 | 47250 | 47450 | 47450 | 47250 | 198 |
| 549 | 20240326 | 094700 | 2774456350 | 47500 | 47500 | 47500 | 47450 | 183 |
| 550 | 20240326 | 094600 | 2765766300 | 47500 | 47500 | 47500 | 47400 | 419 |
| 551 | 20240326 | 094500 | 2745867250 | 47500 | 47300 | 47550 | 47250 | 1597 |
| 552 | 20240326 | 094400 | 2670176950 | 47300 | 47300 | 47350 | 47300 | 449 |
| 553 | 20240326 | 094300 | 2648935500 | 47350 | 47300 | 47350 | 47250 | 29 |
| 554 | 20240326 | 094200 | 2647562950 | 47350 | 47200 | 47350 | 47200 | 1000 |
| 555 | 20240326 | 094100 | 2600307400 | 47150 | 47150 | 47150 | 47150 | 118 |
| 556 | 20240326 | 094000 | 2594743700 | 47150 | 47100 | 47150 | 47100 | 401 |
| 557 | 20240326 | 093900 | 2575836650 | 47100 | 47100 | 47100 | 47100 | 150 |
| 558 | 20240326 | 093800 | 2568771650 | 47100 | 47100 | 47100 | 47050 | 614 |
| 559 | 20240326 | 093700 | 2539873150 | 47100 | 47100 | 47100 | 47050 | 135 |
| 560 | 20240326 | 093600 | 2533516800 | 47100 | 47100 | 47200 | 47100 | 671 |
| 561 | 20240326 | 093500 | 2501906850 | 47100 | 47100 | 47150 | 47050 | 203 |
| 562 | 20240326 | 093400 | 2492348600 | 47100 | 47100 | 47100 | 47050 | 220 |
| 563 | 20240326 | 093300 | 2481987450 | 47150 | 47300 | 47300 | 47150 | 400 |
| 564 | 20240326 | 093200 | 2463110400 | 47250 | 47400 | 47400 | 47200 | 1199 |
| 565 | 20240326 | 093100 | 2406416400 | 47400 | 47300 | 47500 | 47300 | 3242 |
| 566 | 20240326 | 093000 | 2252718200 | 47350 | 47200 | 47350 | 47200 | 2608 |
| 567 | 20240326 | 092900 | 2129363600 | 47200 | 46950 | 47200 | 46900 | 252 |
| 568 | 20240326 | 092800 | 2117507000 | 46950 | 47150 | 47150 | 46950 | 771 |
| 569 | 20240326 | 092700 | 2081286700 | 47150 | 47200 | 47250 | 47050 | 448 |
| 570 | 20240326 | 092600 | 2060152450 | 47200 | 47200 | 47250 | 47150 | 38 |
| 571 | 20240326 | 092500 | 2058359350 | 47150 | 47150 | 47250 | 47100 | 221 |
| 572 | 20240326 | 092400 | 2047928900 | 47150 | 47000 | 47200 | 47000 | 418 |
| 573 | 20240326 | 092300 | 2028265050 | 47000 | 47350 | 47400 | 47000 | 1065 |
| 574 | 20240326 | 092200 | 1978004950 | 47350 | 47050 | 47450 | 47050 | 2696 |
| 575 | 20240326 | 092100 | 1850168000 | 47250 | 47350 | 47350 | 47000 | 583 |
| 576 | 20240326 | 092000 | 1822625050 | 47350 | 46850 | 47400 | 46850 | 2455 |
| 577 | 20240326 | 091900 | 1706639400 | 46900 | 46950 | 46950 | 46850 | 185 |
| 578 | 20240326 | 091800 | 1697966000 | 46950 | 46950 | 47000 | 46550 | 2750 |
| 579 | 20240326 | 091700 | 1569190200 | 46950 | 47050 | 47100 | 46950 | 2082 |
| 580 | 20240326 | 091600 | 1471278650 | 47100 | 47350 | 47350 | 47100 | 3219 |
| 581 | 20240326 | 091500 | 1319155700 | 47300 | 47300 | 47350 | 47200 | 1877 |
| 582 | 20240326 | 091400 | 1230386300 | 47300 | 47150 | 47350 | 47100 | 3605 |
| 583 | 20240326 | 091300 | 1060022400 | 47100 | 46950 | 47200 | 46900 | 2888 |
| 584 | 20240326 | 091200 | 924142450 | 46950 | 46900 | 47000 | 46750 | 3534 |
| 585 | 20240326 | 091100 | 758516950 | 46900 | 46500 | 46900 | 46500 | 1535 |
| 586 | 20240326 | 091000 | 686875300 | 46550 | 46300 | 46550 | 46300 | 4007 |
| 587 | 20240326 | 090900 | 500704100 | 46400 | 46100 | 46400 | 45850 | 1359 |
| 588 | 20240326 | 090800 | 437852900 | 46000 | 45800 | 46100 | 45800 | 863 |
| 589 | 20240326 | 090700 | 398271950 | 45900 | 46000 | 46050 | 45850 | 811 |
| 590 | 20240326 | 090600 | 361036650 | 46000 | 46000 | 46000 | 45950 | 326 |
| 591 | 20240326 | 090500 | 346050300 | 46050 | 46050 | 46100 | 45950 | 510 |
| 592 | 20240326 | 090400 | 322578050 | 46000 | 46050 | 46050 | 46000 | 329 |
| 593 | 20240326 | 090300 | 307439700 | 46050 | 45800 | 46100 | 45750 | 634 |
| 594 | 20240326 | 090200 | 278391100 | 45800 | 46150 | 46150 | 45750 | 519 |
| 595 | 20240326 | 090100 | 254539450 | 46150 | 46250 | 46250 | 46000 | 2542 |
| 596 | 20240326 | 090000 | 137185900 | 46250 | 46450 | 46450 | 46200 | 2956 |