32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 3 | 20240322 | 185800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240322 | 185700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240322 | 185600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240322 | 185500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240322 | 185400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240322 | 185300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240322 | 185200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240322 | 185100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240322 | 185000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240322 | 184900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240322 | 184800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240322 | 184700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240322 | 184600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240322 | 184500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240322 | 184400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240322 | 184300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240322 | 184200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240322 | 184100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240322 | 184000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240322 | 183900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240322 | 183800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240322 | 183700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240322 | 183600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240322 | 183500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240322 | 183400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240322 | 183300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240322 | 183200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240322 | 183100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240322 | 183000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240322 | 182900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 33 | 20240322 | 182800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240322 | 182700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240322 | 182600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240322 | 182500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240322 | 182400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240322 | 182300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240322 | 182200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240322 | 182100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240322 | 182000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240322 | 181900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240322 | 181800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240322 | 181700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240322 | 181600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240322 | 181500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240322 | 181400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240322 | 181300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240322 | 181200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240322 | 181100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240322 | 181000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240322 | 180900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240322 | 180800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240322 | 180700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240322 | 180600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240322 | 180500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240322 | 180400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240322 | 180300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240322 | 180200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240322 | 180100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240322 | 180000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240322 | 175900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 63 | 20240322 | 175800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240322 | 175700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240322 | 175600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240322 | 175500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240322 | 175400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240322 | 175300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240322 | 175200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240322 | 175100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240322 | 175000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240322 | 174900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240322 | 174800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240322 | 174700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240322 | 174600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240322 | 174500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240322 | 174400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240322 | 174300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240322 | 174200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240322 | 174100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240322 | 174000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240322 | 173900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240322 | 173800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240322 | 173700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240322 | 173600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240322 | 173500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240322 | 173400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240322 | 173300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240322 | 173200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240322 | 173100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240322 | 173000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240322 | 172900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 93 | 20240322 | 172800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240322 | 172700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240322 | 172600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240322 | 172500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240322 | 172400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240322 | 172300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240322 | 172200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240322 | 172100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240322 | 172000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240322 | 171900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240322 | 171800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240322 | 171700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240322 | 171600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240322 | 171500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240322 | 171400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240322 | 171300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240322 | 171200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240322 | 171100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240322 | 171000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240322 | 170900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240322 | 170800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240322 | 170700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240322 | 170600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240322 | 170500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240322 | 170400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240322 | 170300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240322 | 170200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240322 | 170100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240322 | 170000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240322 | 165900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 123 | 20240322 | 165800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240322 | 165700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240322 | 165600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240322 | 165500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240322 | 165400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240322 | 165300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240322 | 165200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240322 | 165100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240322 | 165000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240322 | 164900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240322 | 164800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240322 | 164700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240322 | 164600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240322 | 164500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240322 | 164400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240322 | 164300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240322 | 164200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240322 | 164100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240322 | 164000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240322 | 163900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240322 | 163800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240322 | 163700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240322 | 163600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240322 | 163500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240322 | 163400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240322 | 163300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240322 | 163200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240322 | 163100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240322 | 163000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240322 | 162900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 153 | 20240322 | 162800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240322 | 162700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240322 | 162600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240322 | 162500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240322 | 162400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240322 | 162300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240322 | 162200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240322 | 162100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240322 | 162000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240322 | 161900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240322 | 161800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240322 | 161700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240322 | 161600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240322 | 161500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240322 | 161400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240322 | 161300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240322 | 161200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240322 | 161100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240322 | 161000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240322 | 160900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240322 | 160800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240322 | 160700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240322 | 160600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240322 | 160500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240322 | 160400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240322 | 160300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240322 | 160200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240322 | 160100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240322 | 160000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240322 | 155900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 183 | 20240322 | 155800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240322 | 155700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240322 | 155600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240322 | 155500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240322 | 155400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240322 | 155300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240322 | 155200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240322 | 155100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240322 | 155000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240322 | 154900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240322 | 154800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240322 | 154700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240322 | 154600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240322 | 154500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240322 | 154400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240322 | 154300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240322 | 154200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240322 | 154100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240322 | 154000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240322 | 153900 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240322 | 153800 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240322 | 153700 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240322 | 153600 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240322 | 153500 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240322 | 153400 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240322 | 153300 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240322 | 153200 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240322 | 153100 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240322 | 153000 | 11256918450 | 47600 | 47600 | 47600 | 47600 | 3681 |
| 212 | 20240322 | 152900 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 213 | 20240322 | 152800 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240322 | 152700 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240322 | 152600 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240322 | 152500 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240322 | 152400 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240322 | 152300 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240322 | 152200 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240322 | 152100 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240322 | 152000 | 11081702850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240322 | 151900 | 11081702850 | 47800 | 47750 | 47850 | 47700 | 955 |
| 223 | 20240322 | 151800 | 11036071800 | 47750 | 47700 | 47750 | 47650 | 229 |
| 224 | 20240322 | 151700 | 11025148000 | 47700 | 47600 | 47700 | 47600 | 1047 |
| 225 | 20240322 | 151600 | 10975248450 | 47600 | 47500 | 47600 | 47450 | 1674 |
| 226 | 20240322 | 151500 | 10895643000 | 47450 | 47550 | 47600 | 47450 | 1341 |
| 227 | 20240322 | 151400 | 10831937350 | 47500 | 47500 | 47600 | 47500 | 296 |
| 228 | 20240322 | 151300 | 10817862400 | 47500 | 47400 | 47550 | 47400 | 817 |
| 229 | 20240322 | 151200 | 10779102950 | 47400 | 47450 | 47450 | 47400 | 321 |
| 230 | 20240322 | 151100 | 10763887100 | 47450 | 47400 | 47500 | 47400 | 807 |
| 231 | 20240322 | 151000 | 10725627300 | 47400 | 47500 | 47500 | 47400 | 328 |
| 232 | 20240322 | 150900 | 10710054500 | 47500 | 47400 | 47500 | 47400 | 238 |
| 233 | 20240322 | 150800 | 10698767650 | 47500 | 47450 | 47500 | 47400 | 692 |
| 234 | 20240322 | 150700 | 10665942350 | 47450 | 47600 | 47600 | 47450 | 541 |
| 235 | 20240322 | 150600 | 10640237500 | 47600 | 47800 | 47800 | 47600 | 520 |
| 236 | 20240322 | 150500 | 10615431050 | 47800 | 47800 | 47850 | 47800 | 234 |
| 237 | 20240322 | 150400 | 10604245050 | 47750 | 47700 | 47750 | 47700 | 227 |
| 238 | 20240322 | 150300 | 10593413400 | 47650 | 47650 | 47650 | 47650 | 21 |
| 239 | 20240322 | 150200 | 10592412750 | 47550 | 47500 | 47600 | 47500 | 380 |
| 240 | 20240322 | 150100 | 10574337050 | 47500 | 47500 | 47500 | 47450 | 627 |
| 241 | 20240322 | 150000 | 10544556550 | 47500 | 47300 | 47500 | 47300 | 774 |
| 242 | 20240322 | 145900 | 10507888400 | 47350 | 47350 | 47450 | 47350 | 136 |
| 243 | 20240322 | 145800 | 10501443800 | 47450 | 47400 | 47500 | 47300 | 4373 |
| 244 | 20240322 | 145700 | 10294474400 | 47300 | 47350 | 47400 | 47250 | 927 |
| 245 | 20240322 | 145600 | 10250629400 | 47300 | 47350 | 47400 | 47300 | 1084 |
| 246 | 20240322 | 145500 | 10199330000 | 47450 | 47450 | 47450 | 47400 | 379 |
| 247 | 20240322 | 145400 | 10181357600 | 47400 | 47550 | 47550 | 47400 | 3868 |
| 248 | 20240322 | 145300 | 9997748100 | 47600 | 47650 | 47700 | 47600 | 526 |
| 249 | 20240322 | 145200 | 9972703800 | 47650 | 47650 | 47650 | 47600 | 401 |
| 250 | 20240322 | 145100 | 9953607050 | 47650 | 47600 | 47650 | 47600 | 168 |
| 251 | 20240322 | 145000 | 9945604800 | 47600 | 47650 | 47650 | 47550 | 491 |
| 252 | 20240322 | 144900 | 9922219800 | 47650 | 47600 | 47650 | 47600 | 211 |
| 253 | 20240322 | 144800 | 9912170750 | 47600 | 47550 | 47750 | 47550 | 296 |
| 254 | 20240322 | 144700 | 9898084300 | 47550 | 47650 | 47700 | 47550 | 441 |
| 255 | 20240322 | 144600 | 9877077250 | 47700 | 47900 | 47900 | 47550 | 2193 |
| 256 | 20240322 | 144500 | 9772502000 | 47900 | 47900 | 47900 | 47850 | 224 |
| 257 | 20240322 | 144400 | 9761778350 | 47900 | 47900 | 47900 | 47800 | 195 |
| 258 | 20240322 | 144300 | 9752454800 | 47900 | 47900 | 47900 | 47900 | 91 |
| 259 | 20240322 | 144200 | 9748095900 | 47900 | 47800 | 47900 | 47800 | 306 |
| 260 | 20240322 | 144100 | 9733442450 | 47850 | 47850 | 47850 | 47800 | 255 |
| 261 | 20240322 | 144000 | 9721247600 | 47850 | 47850 | 47900 | 47800 | 170 |
| 262 | 20240322 | 143900 | 9713118250 | 47800 | 47850 | 47850 | 47650 | 332 |
| 263 | 20240322 | 143800 | 9697268600 | 47650 | 47850 | 47900 | 47650 | 367 |
| 264 | 20240322 | 143700 | 9679743300 | 47850 | 47900 | 47900 | 47800 | 129 |
| 265 | 20240322 | 143600 | 9673573600 | 47900 | 47850 | 47900 | 47800 | 1391 |
| 266 | 20240322 | 143500 | 9607068150 | 47850 | 47900 | 47900 | 47850 | 402 |
| 267 | 20240322 | 143400 | 9587818050 | 47850 | 47700 | 47850 | 47700 | 1047 |
| 268 | 20240322 | 143300 | 9537783550 | 47700 | 47750 | 47800 | 47650 | 498 |
| 269 | 20240322 | 143200 | 9514038750 | 47700 | 47450 | 47700 | 47350 | 2251 |
| 270 | 20240322 | 143100 | 9407030600 | 47400 | 47500 | 47500 | 47250 | 958 |
| 271 | 20240322 | 143000 | 9361636250 | 47500 | 47850 | 47850 | 47400 | 6353 |
| 272 | 20240322 | 142900 | 9059091750 | 47800 | 47850 | 47900 | 47800 | 1100 |
| 273 | 20240322 | 142800 | 9006411700 | 47850 | 47850 | 47900 | 47750 | 1262 |
| 274 | 20240322 | 142700 | 8946088650 | 47850 | 47950 | 47950 | 47850 | 434 |
| 275 | 20240322 | 142600 | 8925310150 | 47950 | 47950 | 47950 | 47950 | 239 |
| 276 | 20240322 | 142500 | 8913850100 | 47950 | 47950 | 48000 | 47900 | 832 |
| 277 | 20240322 | 142400 | 8873957050 | 47950 | 48000 | 48000 | 47950 | 71 |
| 278 | 20240322 | 142300 | 8870550750 | 47950 | 48000 | 48000 | 47950 | 265 |
| 279 | 20240322 | 142200 | 8857837200 | 48000 | 47950 | 48000 | 47950 | 55 |
| 280 | 20240322 | 142100 | 8855199300 | 47950 | 47950 | 48000 | 47900 | 131 |
| 281 | 20240322 | 142000 | 8848917750 | 47950 | 47900 | 48000 | 47900 | 130 |
| 282 | 20240322 | 141900 | 8842688350 | 47900 | 47800 | 47950 | 47800 | 267 |
| 283 | 20240322 | 141800 | 8829895300 | 47900 | 47900 | 47900 | 47800 | 211 |
| 284 | 20240322 | 141700 | 8819796300 | 47900 | 47800 | 47900 | 47800 | 341 |
| 285 | 20240322 | 141600 | 8803491200 | 47850 | 47900 | 47900 | 47850 | 1182 |
| 286 | 20240322 | 141500 | 8746924850 | 47900 | 47900 | 47950 | 47850 | 686 |
| 287 | 20240322 | 141400 | 8714070400 | 47850 | 47900 | 47900 | 47850 | 40 |
| 288 | 20240322 | 141300 | 8712155400 | 47900 | 47900 | 47900 | 47850 | 611 |
| 289 | 20240322 | 141200 | 8682892400 | 47900 | 48000 | 48000 | 47900 | 193 |
| 290 | 20240322 | 141100 | 8673636650 | 48000 | 48050 | 48100 | 47950 | 2722 |
| 291 | 20240322 | 141000 | 8542959800 | 48050 | 48100 | 48150 | 48050 | 383 |
| 292 | 20240322 | 140900 | 8524544200 | 48150 | 48100 | 48150 | 48100 | 238 |
| 293 | 20240322 | 140800 | 8513091400 | 48100 | 48150 | 48150 | 48050 | 1178 |
| 294 | 20240322 | 140700 | 8456374450 | 48150 | 48250 | 48250 | 48150 | 777 |
| 295 | 20240322 | 140600 | 8418938550 | 48200 | 48250 | 48250 | 48200 | 221 |
| 296 | 20240322 | 140500 | 8408277700 | 48250 | 48250 | 48250 | 48200 | 152 |
| 297 | 20240322 | 140400 | 8400947300 | 48250 | 48200 | 48250 | 48200 | 147 |
| 298 | 20240322 | 140300 | 8393860400 | 48200 | 48200 | 48250 | 48200 | 35 |
| 299 | 20240322 | 140200 | 8392172650 | 48250 | 48250 | 48250 | 48200 | 133 |
| 300 | 20240322 | 140100 | 8385759100 | 48250 | 48200 | 48250 | 48200 | 109 |
| 301 | 20240322 | 140000 | 8380504550 | 48200 | 48200 | 48200 | 48200 | 78 |
| 302 | 20240322 | 135900 | 8376744950 | 48200 | 48150 | 48250 | 48150 | 396 |
| 303 | 20240322 | 135800 | 8357660350 | 48150 | 48150 | 48200 | 48100 | 360 |
| 304 | 20240322 | 135700 | 8340328250 | 48150 | 48250 | 48250 | 48150 | 649 |
| 305 | 20240322 | 135600 | 8309047100 | 48300 | 48150 | 48300 | 48100 | 647 |
| 306 | 20240322 | 135500 | 8277876100 | 48150 | 48150 | 48200 | 48150 | 135 |
| 307 | 20240322 | 135400 | 8271374200 | 48150 | 48100 | 48150 | 48050 | 499 |
| 308 | 20240322 | 135300 | 8247368450 | 48100 | 48050 | 48150 | 48050 | 104 |
| 309 | 20240322 | 135200 | 8242370450 | 48050 | 48050 | 48100 | 48000 | 379 |
| 310 | 20240322 | 135100 | 8224151600 | 48050 | 47850 | 48050 | 47800 | 444 |
| 311 | 20240322 | 135000 | 8202866700 | 47800 | 47900 | 48000 | 47800 | 1623 |
| 312 | 20240322 | 134900 | 8125208900 | 47800 | 48050 | 48050 | 47800 | 1168 |
| 313 | 20240322 | 134800 | 8069200650 | 48150 | 48000 | 48150 | 48000 | 1738 |
| 314 | 20240322 | 134700 | 7985733600 | 48000 | 47950 | 48000 | 47800 | 1170 |
| 315 | 20240322 | 134600 | 7929652800 | 47950 | 48000 | 48000 | 47900 | 1538 |
| 316 | 20240322 | 134500 | 7855918200 | 48000 | 48150 | 48150 | 48000 | 827 |
| 317 | 20240322 | 134400 | 7816171700 | 48100 | 48200 | 48200 | 48100 | 682 |
| 318 | 20240322 | 134300 | 7783325900 | 48150 | 48150 | 48200 | 48150 | 194 |
| 319 | 20240322 | 134200 | 7773983650 | 48200 | 48200 | 48250 | 48150 | 389 |
| 320 | 20240322 | 134100 | 7755239800 | 48200 | 48200 | 48250 | 48100 | 1455 |
| 321 | 20240322 | 134000 | 7685112450 | 48200 | 48150 | 48200 | 48000 | 89 |
| 322 | 20240322 | 133900 | 7680830200 | 48200 | 48200 | 48200 | 47900 | 2946 |
| 323 | 20240322 | 133800 | 7539295300 | 48200 | 48150 | 48300 | 48150 | 397 |
| 324 | 20240322 | 133700 | 7520159150 | 48150 | 48350 | 48400 | 48150 | 3267 |
| 325 | 20240322 | 133600 | 7362466500 | 48350 | 48350 | 48400 | 48300 | 210 |
| 326 | 20240322 | 133500 | 7352315650 | 48300 | 48350 | 48350 | 48300 | 572 |
| 327 | 20240322 | 133400 | 7324667500 | 48400 | 48450 | 48500 | 48350 | 1630 |
| 328 | 20240322 | 133300 | 7245738250 | 48450 | 48500 | 48500 | 48450 | 146 |
| 329 | 20240322 | 133200 | 7238663150 | 48500 | 48550 | 48550 | 48450 | 499 |
| 330 | 20240322 | 133100 | 7214461200 | 48550 | 48550 | 48550 | 48500 | 85 |
| 331 | 20240322 | 133000 | 7210336300 | 48550 | 48550 | 48550 | 48500 | 91 |
| 332 | 20240322 | 132900 | 7205921450 | 48550 | 48550 | 48550 | 48500 | 752 |
| 333 | 20240322 | 132800 | 7169412550 | 48600 | 48600 | 48600 | 48550 | 20 |
| 334 | 20240322 | 132700 | 7168441350 | 48550 | 48600 | 48650 | 48550 | 2048 |
| 335 | 20240322 | 132600 | 7068907100 | 48600 | 48650 | 48650 | 48600 | 117 |
| 336 | 20240322 | 132500 | 7063217750 | 48650 | 48600 | 48700 | 48600 | 213 |
| 337 | 20240322 | 132400 | 7052862100 | 48600 | 48650 | 48650 | 48550 | 1142 |
| 338 | 20240322 | 132300 | 6997323850 | 48700 | 48700 | 48700 | 48650 | 87 |
| 339 | 20240322 | 132200 | 6993087200 | 48750 | 48750 | 48750 | 48600 | 228 |
| 340 | 20240322 | 132100 | 6981997350 | 48850 | 48650 | 48850 | 48600 | 357 |
| 341 | 20240322 | 132000 | 6964600600 | 48800 | 48650 | 48800 | 48650 | 115 |
| 342 | 20240322 | 131900 | 6958991950 | 48650 | 48700 | 48800 | 48600 | 329 |
| 343 | 20240322 | 131800 | 6942963500 | 48700 | 48500 | 48700 | 48500 | 22 |
| 344 | 20240322 | 131700 | 6941893900 | 48500 | 48400 | 48500 | 48400 | 634 |
| 345 | 20240322 | 131600 | 6911161750 | 48400 | 48400 | 48450 | 48350 | 352 |
| 346 | 20240322 | 131500 | 6894119650 | 48450 | 48500 | 48500 | 48350 | 587 |
| 347 | 20240322 | 131400 | 6865674250 | 48450 | 48400 | 48500 | 48350 | 652 |
| 348 | 20240322 | 131300 | 6834117300 | 48400 | 48300 | 48450 | 48250 | 123 |
| 349 | 20240322 | 131200 | 6828174250 | 48300 | 48350 | 48350 | 48250 | 598 |
| 350 | 20240322 | 131100 | 6799288450 | 48350 | 48450 | 48450 | 48300 | 579 |
| 351 | 20240322 | 131000 | 6771275450 | 48450 | 48650 | 48700 | 48400 | 3356 |
| 352 | 20240322 | 130900 | 6608515700 | 48650 | 48750 | 48850 | 48650 | 136 |
| 353 | 20240322 | 130800 | 6601894600 | 48850 | 48700 | 48850 | 48700 | 108 |
| 354 | 20240322 | 130700 | 6596631000 | 48700 | 48700 | 48800 | 48650 | 76 |
| 355 | 20240322 | 130600 | 6592932350 | 48700 | 48700 | 48800 | 48700 | 79 |
| 356 | 20240322 | 130500 | 6589084850 | 48700 | 48700 | 48700 | 48700 | 29 |
| 357 | 20240322 | 130400 | 6587672550 | 48700 | 48700 | 48750 | 48700 | 178 |
| 358 | 20240322 | 130300 | 6579003550 | 48700 | 48850 | 48850 | 48700 | 276 |
| 359 | 20240322 | 130200 | 6565551400 | 48800 | 48750 | 48850 | 48750 | 82 |
| 360 | 20240322 | 130100 | 6561550550 | 48750 | 48700 | 48750 | 48700 | 102 |
| 361 | 20240322 | 130000 | 6556581100 | 48700 | 48650 | 48800 | 48650 | 28 |
| 362 | 20240322 | 125900 | 6555216300 | 48800 | 48600 | 48800 | 48500 | 190 |
| 363 | 20240322 | 125800 | 6545983000 | 48500 | 48450 | 48500 | 48450 | 1081 |
| 364 | 20240322 | 125700 | 6493571600 | 48450 | 48750 | 48750 | 48450 | 2643 |
| 365 | 20240322 | 125600 | 6365265650 | 48700 | 48700 | 48700 | 48650 | 337 |
| 366 | 20240322 | 125500 | 6348858200 | 48700 | 48800 | 48850 | 48700 | 2076 |
| 367 | 20240322 | 125400 | 6247685450 | 48900 | 48950 | 48950 | 48850 | 2208 |
| 368 | 20240322 | 125300 | 6139758500 | 49000 | 49050 | 49050 | 48950 | 240 |
| 369 | 20240322 | 125200 | 6127999050 | 49050 | 49000 | 49050 | 48950 | 62 |
| 370 | 20240322 | 125100 | 6124960600 | 49050 | 49000 | 49050 | 49000 | 53 |
| 371 | 20240322 | 125000 | 6122363100 | 48950 | 48950 | 48950 | 48950 | 26 |
| 372 | 20240322 | 124900 | 6121090400 | 49000 | 49000 | 49000 | 48950 | 268 |
| 373 | 20240322 | 124800 | 6107960800 | 48950 | 48950 | 48950 | 48950 | 28 |
| 374 | 20240322 | 124700 | 6106590200 | 48900 | 48850 | 48900 | 48850 | 200 |
| 375 | 20240322 | 124600 | 6096811500 | 48900 | 48950 | 48950 | 48900 | 488 |
| 376 | 20240322 | 124500 | 6072946350 | 48950 | 48900 | 49000 | 48900 | 257 |
| 377 | 20240322 | 124400 | 6060373500 | 48900 | 49000 | 49050 | 48900 | 3913 |
| 378 | 20240322 | 124300 | 5868652750 | 49050 | 49150 | 49150 | 49050 | 1244 |
| 379 | 20240322 | 124200 | 5807616650 | 49150 | 49100 | 49150 | 49100 | 47 |
| 380 | 20240322 | 124100 | 5805308550 | 49100 | 49100 | 49100 | 49100 | 57 |
| 381 | 20240322 | 124000 | 5802509850 | 49100 | 49100 | 49100 | 49050 | 103 |
| 382 | 20240322 | 123900 | 5797453700 | 49100 | 49100 | 49150 | 49100 | 291 |
| 383 | 20240322 | 123800 | 5783163700 | 49100 | 49150 | 49150 | 49100 | 24 |
| 384 | 20240322 | 123700 | 5781985150 | 49150 | 49100 | 49150 | 49100 | 57 |
| 385 | 20240322 | 123600 | 5779184950 | 49100 | 49200 | 49200 | 49100 | 46 |
| 386 | 20240322 | 123500 | 5776925050 | 49150 | 49100 | 49150 | 49100 | 23 |
| 387 | 20240322 | 123400 | 5775795000 | 49100 | 49100 | 49150 | 49100 | 123 |
| 388 | 20240322 | 123300 | 5769751950 | 49100 | 49150 | 49150 | 49100 | 395 |
| 389 | 20240322 | 123200 | 5750356450 | 49150 | 49150 | 49150 | 49100 | 71 |
| 390 | 20240322 | 123100 | 5746869800 | 49150 | 49200 | 49200 | 49150 | 102 |
| 391 | 20240322 | 123000 | 5741854000 | 49150 | 49200 | 49200 | 49150 | 103 |
| 392 | 20240322 | 122900 | 5736789250 | 49150 | 49150 | 49250 | 49150 | 80 |
| 393 | 20240322 | 122800 | 5732852200 | 49150 | 49200 | 49200 | 49150 | 288 |
| 394 | 20240322 | 122700 | 5718696700 | 49150 | 49200 | 49250 | 49150 | 443 |
| 395 | 20240322 | 122600 | 5696900400 | 49200 | 49300 | 49300 | 49200 | 702 |
| 396 | 20240322 | 122500 | 5662312500 | 49300 | 49350 | 49350 | 49300 | 80 |
| 397 | 20240322 | 122400 | 5658365100 | 49300 | 49350 | 49350 | 49300 | 125 |
| 398 | 20240322 | 122300 | 5652197350 | 49300 | 49300 | 49300 | 49300 | 38 |
| 399 | 20240322 | 122200 | 5650323950 | 49300 | 49350 | 49350 | 49300 | 11 |
| 400 | 20240322 | 122100 | 5649781600 | 49350 | 49350 | 49350 | 49300 | 105 |
| 401 | 20240322 | 122000 | 5644600000 | 49350 | 49350 | 49350 | 49300 | 96 |
| 402 | 20240322 | 121900 | 5639863200 | 49300 | 49300 | 49350 | 49300 | 74 |
| 403 | 20240322 | 121800 | 5636212650 | 49300 | 49300 | 49300 | 49300 | 92 |
| 404 | 20240322 | 121700 | 5631677050 | 49300 | 49350 | 49350 | 49300 | 31 |
| 405 | 20240322 | 121600 | 5630148250 | 49300 | 49300 | 49300 | 49300 | 177 |
| 406 | 20240322 | 121500 | 5621422150 | 49350 | 49400 | 49400 | 49350 | 508 |
| 407 | 20240322 | 121400 | 5596347350 | 49350 | 49350 | 49350 | 49350 | 21 |
| 408 | 20240322 | 121300 | 5595311000 | 49350 | 49350 | 49400 | 49350 | 66 |
| 409 | 20240322 | 121200 | 5592053600 | 49350 | 49400 | 49400 | 49350 | 7 |
| 410 | 20240322 | 121100 | 5591708100 | 49400 | 49350 | 49400 | 49350 | 122 |
| 411 | 20240322 | 121000 | 5585682000 | 49350 | 49400 | 49450 | 49350 | 154 |
| 412 | 20240322 | 120900 | 5578076300 | 49400 | 49400 | 49400 | 49400 | 6 |
| 413 | 20240322 | 120800 | 5577779900 | 49450 | 49400 | 49450 | 49400 | 22 |
| 414 | 20240322 | 120700 | 5576693050 | 49400 | 49400 | 49400 | 49400 | 2 |
| 415 | 20240322 | 120600 | 5576594250 | 49400 | 49350 | 49400 | 49350 | 79 |
| 416 | 20240322 | 120500 | 5572692150 | 49400 | 49400 | 49400 | 49350 | 40 |
| 417 | 20240322 | 120400 | 5570716500 | 49400 | 49300 | 49400 | 49300 | 55 |
| 418 | 20240322 | 120300 | 5568001400 | 49350 | 49400 | 49400 | 49300 | 120 |
| 419 | 20240322 | 120200 | 5562081000 | 49400 | 49300 | 49400 | 49300 | 7 |
| 420 | 20240322 | 120100 | 5561735800 | 49400 | 49350 | 49400 | 49300 | 298 |
| 421 | 20240322 | 120000 | 5547042850 | 49350 | 49350 | 49350 | 49350 | 22 |
| 422 | 20240322 | 115900 | 5545957150 | 49350 | 49350 | 49350 | 49350 | 8 |
| 423 | 20240322 | 115800 | 5545562350 | 49350 | 49450 | 49450 | 49350 | 32 |
| 424 | 20240322 | 115700 | 5543982000 | 49450 | 49300 | 49450 | 49300 | 5 |
| 425 | 20240322 | 115600 | 5543735250 | 49350 | 49300 | 49350 | 49300 | 10 |
| 426 | 20240322 | 115500 | 5543242200 | 49300 | 49300 | 49450 | 49300 | 20 |
| 427 | 20240322 | 115400 | 5542254750 | 49350 | 49400 | 49400 | 49350 | 76 |
| 428 | 20240322 | 115300 | 5538501450 | 49400 | 49400 | 49400 | 49400 | 3 |
| 429 | 20240322 | 115200 | 5538353250 | 49400 | 49350 | 49400 | 49300 | 118 |
| 430 | 20240322 | 115100 | 5532529100 | 49350 | 49350 | 49350 | 49350 | 9 |
| 431 | 20240322 | 115000 | 5532084950 | 49300 | 49250 | 49300 | 49250 | 80 |
| 432 | 20240322 | 114900 | 5528141750 | 49250 | 49250 | 49250 | 49250 | 130 |
| 433 | 20240322 | 114800 | 5521739250 | 49300 | 49300 | 49300 | 49250 | 51 |
| 434 | 20240322 | 114700 | 5519226300 | 49250 | 49300 | 49300 | 49250 | 21 |
| 435 | 20240322 | 114600 | 5518191900 | 49300 | 49250 | 49300 | 49250 | 79 |
| 436 | 20240322 | 114500 | 5514301000 | 49200 | 49300 | 49300 | 49200 | 57 |
| 437 | 20240322 | 114400 | 5511493750 | 49250 | 49300 | 49300 | 49250 | 47 |
| 438 | 20240322 | 114300 | 5509177500 | 49300 | 49300 | 49300 | 49200 | 357 |
| 439 | 20240322 | 114200 | 5491598850 | 49350 | 49350 | 49350 | 49350 | 1 |
| 440 | 20240322 | 114100 | 5491549500 | 49400 | 49350 | 49450 | 49350 | 30 |
| 441 | 20240322 | 114000 | 5490068200 | 49400 | 49400 | 49400 | 49400 | 10 |
| 442 | 20240322 | 113900 | 5489574200 | 49300 | 49400 | 49400 | 49300 | 11 |
| 443 | 20240322 | 113800 | 5489031200 | 49400 | 49250 | 49400 | 49250 | 112 |
| 444 | 20240322 | 113700 | 5483504800 | 49250 | 49250 | 49250 | 49250 | 104 |
| 445 | 20240322 | 113600 | 5478382800 | 49250 | 49300 | 49300 | 49250 | 51 |
| 446 | 20240322 | 113500 | 5475870500 | 49300 | 49400 | 49400 | 49300 | 218 |
| 447 | 20240322 | 113400 | 5465120100 | 49300 | 49350 | 49350 | 49300 | 31 |
| 448 | 20240322 | 113300 | 5463590800 | 49400 | 49300 | 49400 | 49300 | 53 |
| 449 | 20240322 | 113200 | 5460972900 | 49300 | 49300 | 49350 | 49300 | 98 |
| 450 | 20240322 | 113100 | 5456139400 | 49300 | 49300 | 49300 | 49250 | 366 |
| 451 | 20240322 | 113000 | 5438108000 | 49300 | 49350 | 49350 | 49300 | 99 |
| 452 | 20240322 | 112900 | 5433223050 | 49350 | 49350 | 49350 | 49350 | 66 |
| 453 | 20240322 | 112800 | 5429965950 | 49400 | 49400 | 49400 | 49400 | 54 |
| 454 | 20240322 | 112700 | 5427298350 | 49400 | 49450 | 49450 | 49400 | 38 |
| 455 | 20240322 | 112600 | 5425420600 | 49400 | 49400 | 49450 | 49350 | 38 |
| 456 | 20240322 | 112500 | 5423543950 | 49350 | 49250 | 49400 | 49250 | 675 |
| 457 | 20240322 | 112400 | 5390218050 | 49300 | 49300 | 49300 | 49250 | 153 |
| 458 | 20240322 | 112300 | 5382678750 | 49250 | 49150 | 49350 | 49150 | 109 |
| 459 | 20240322 | 112200 | 5377319750 | 49150 | 49150 | 49150 | 49100 | 58 |
| 460 | 20240322 | 112100 | 5374469800 | 49150 | 49100 | 49150 | 49100 | 156 |
| 461 | 20240322 | 112000 | 5366805100 | 49100 | 49100 | 49150 | 49100 | 230 |
| 462 | 20240322 | 111900 | 5355512050 | 49100 | 49100 | 49150 | 49100 | 39 |
| 463 | 20240322 | 111800 | 5353596900 | 49100 | 49100 | 49100 | 49100 | 28 |
| 464 | 20240322 | 111700 | 5352222100 | 49100 | 49100 | 49100 | 49100 | 242 |
| 465 | 20240322 | 111600 | 5340339900 | 49150 | 49200 | 49200 | 49150 | 922 |
| 466 | 20240322 | 111500 | 5294996200 | 49250 | 49250 | 49250 | 49200 | 107 |
| 467 | 20240322 | 111400 | 5289729750 | 49200 | 49250 | 49300 | 49200 | 107 |
| 468 | 20240322 | 111300 | 5284460550 | 49250 | 49250 | 49250 | 49250 | 1 |
| 469 | 20240322 | 111200 | 5284411300 | 49300 | 49250 | 49300 | 49200 | 26 |
| 470 | 20240322 | 111100 | 5283130750 | 49200 | 49200 | 49200 | 49100 | 307 |
| 471 | 20240322 | 111000 | 5268047000 | 49250 | 49250 | 49400 | 49250 | 557 |
| 472 | 20240322 | 110900 | 5240560850 | 49200 | 49100 | 49200 | 49100 | 691 |
| 473 | 20240322 | 110800 | 5206598500 | 49100 | 49050 | 49150 | 49050 | 72 |
| 474 | 20240322 | 110700 | 5203064250 | 49050 | 49050 | 49100 | 49050 | 74 |
| 475 | 20240322 | 110600 | 5199434150 | 49100 | 49050 | 49100 | 49050 | 79 |
| 476 | 20240322 | 110500 | 5195555300 | 49050 | 49050 | 49050 | 49050 | 211 |
| 477 | 20240322 | 110400 | 5185205750 | 49050 | 49000 | 49050 | 49000 | 17 |
| 478 | 20240322 | 110300 | 5184372300 | 49050 | 49100 | 49100 | 49050 | 151 |
| 479 | 20240322 | 110200 | 5176965250 | 49050 | 49050 | 49050 | 49000 | 159 |
| 480 | 20240322 | 110100 | 5169167450 | 49050 | 49100 | 49100 | 49000 | 179 |
| 481 | 20240322 | 110000 | 5160392800 | 49050 | 49050 | 49100 | 49050 | 971 |
| 482 | 20240322 | 105900 | 5112761450 | 49050 | 49150 | 49150 | 49050 | 504 |
| 483 | 20240322 | 105800 | 5088020000 | 49100 | 49100 | 49100 | 49100 | 110 |
| 484 | 20240322 | 105700 | 5082619000 | 49150 | 49100 | 49150 | 49100 | 285 |
| 485 | 20240322 | 105600 | 5068625400 | 49150 | 49050 | 49150 | 49050 | 268 |
| 486 | 20240322 | 105500 | 5055466500 | 49100 | 49150 | 49150 | 49100 | 1679 |
| 487 | 20240322 | 105400 | 4973019800 | 49150 | 49100 | 49200 | 49100 | 309 |
| 488 | 20240322 | 105300 | 4957834550 | 49150 | 49200 | 49200 | 49150 | 812 |
| 489 | 20240322 | 105200 | 4917908650 | 49250 | 49250 | 49300 | 49200 | 531 |
| 490 | 20240322 | 105100 | 4891757000 | 49250 | 49250 | 49300 | 49250 | 167 |
| 491 | 20240322 | 105000 | 4883532100 | 49300 | 49300 | 49300 | 49250 | 873 |
| 492 | 20240322 | 104900 | 4840493350 | 49300 | 49350 | 49450 | 49300 | 260 |
| 493 | 20240322 | 104800 | 4827654850 | 49350 | 49300 | 49350 | 49300 | 42 |
| 494 | 20240322 | 104700 | 4825582600 | 49350 | 49350 | 49400 | 49350 | 38 |
| 495 | 20240322 | 104600 | 4823706500 | 49350 | 49350 | 49500 | 49300 | 136 |
| 496 | 20240322 | 104500 | 4816985300 | 49350 | 49300 | 49350 | 49300 | 37 |
| 497 | 20240322 | 104400 | 4815160800 | 49350 | 49350 | 49350 | 49300 | 18 |
| 498 | 20240322 | 104300 | 4814272700 | 49350 | 49300 | 49350 | 49300 | 20 |
| 499 | 20240322 | 104200 | 4813286450 | 49350 | 49300 | 49400 | 49300 | 82 |
| 500 | 20240322 | 104100 | 4809239450 | 49300 | 49300 | 49350 | 49300 | 366 |
| 501 | 20240322 | 104000 | 4791194650 | 49300 | 49350 | 49350 | 49300 | 80 |
| 502 | 20240322 | 103900 | 4787248150 | 49300 | 49300 | 49350 | 49300 | 297 |
| 503 | 20240322 | 103800 | 4772599400 | 49350 | 49350 | 49350 | 49350 | 68 |
| 504 | 20240322 | 103700 | 4769243600 | 49350 | 49300 | 49500 | 49300 | 156 |
| 505 | 20240322 | 103600 | 4761535750 | 49300 | 49400 | 49400 | 49300 | 508 |
| 506 | 20240322 | 103500 | 4736449100 | 49450 | 49500 | 49550 | 49450 | 310 |
| 507 | 20240322 | 103400 | 4721118900 | 49450 | 49600 | 49600 | 49450 | 139 |
| 508 | 20240322 | 103300 | 4714242650 | 49550 | 49450 | 49550 | 49450 | 97 |
| 509 | 20240322 | 103200 | 4709440950 | 49450 | 49350 | 49450 | 49350 | 52 |
| 510 | 20240322 | 103100 | 4706871900 | 49350 | 49300 | 49450 | 49300 | 773 |
| 511 | 20240322 | 103000 | 4668733550 | 49250 | 49300 | 49300 | 49250 | 83 |
| 512 | 20240322 | 102900 | 4664644350 | 49250 | 49250 | 49300 | 49200 | 27 |
| 513 | 20240322 | 102800 | 4663314700 | 49250 | 49250 | 49250 | 49150 | 1062 |
| 514 | 20240322 | 102700 | 4611067750 | 49400 | 49300 | 49400 | 49250 | 147 |
| 515 | 20240322 | 102600 | 4603821050 | 49150 | 49250 | 49250 | 49150 | 1256 |
| 516 | 20240322 | 102500 | 4542011650 | 49250 | 49300 | 49300 | 49250 | 41 |
| 517 | 20240322 | 102400 | 4539992000 | 49250 | 49200 | 49400 | 49200 | 166 |
| 518 | 20240322 | 102300 | 4531819200 | 49250 | 49150 | 49250 | 49100 | 971 |
| 519 | 20240322 | 102200 | 4484105250 | 49150 | 49200 | 49250 | 49100 | 2308 |
| 520 | 20240322 | 102100 | 4370650450 | 49200 | 49300 | 49300 | 49200 | 377 |
| 521 | 20240322 | 102000 | 4352097900 | 49300 | 49250 | 49350 | 49200 | 1666 |
| 522 | 20240322 | 101900 | 4270039200 | 49250 | 49450 | 49450 | 49250 | 1632 |
| 523 | 20240322 | 101800 | 4189499100 | 49450 | 49400 | 49500 | 49400 | 22 |
| 524 | 20240322 | 101700 | 4188411550 | 49400 | 49500 | 49500 | 49350 | 189 |
| 525 | 20240322 | 101600 | 4179071700 | 49500 | 49350 | 49500 | 49300 | 1647 |
| 526 | 20240322 | 101500 | 4097706600 | 49350 | 49350 | 49350 | 49300 | 332 |
| 527 | 20240322 | 101400 | 4081322550 | 49350 | 49400 | 49450 | 49300 | 840 |
| 528 | 20240322 | 101300 | 4039852150 | 49450 | 49450 | 49450 | 49400 | 132 |
| 529 | 20240322 | 101200 | 4033324900 | 49450 | 49550 | 49550 | 49450 | 977 |
| 530 | 20240322 | 101100 | 3984964950 | 49550 | 49600 | 49650 | 49550 | 136 |
| 531 | 20240322 | 101000 | 3978223600 | 49550 | 49600 | 49650 | 49500 | 315 |
| 532 | 20240322 | 100900 | 3962622100 | 49600 | 49750 | 49750 | 49500 | 1339 |
| 533 | 20240322 | 100800 | 3896275150 | 49750 | 49750 | 49750 | 49700 | 20 |
| 534 | 20240322 | 100700 | 3895280900 | 49700 | 49700 | 49750 | 49700 | 60 |
| 535 | 20240322 | 100600 | 3892298100 | 49650 | 49650 | 49650 | 49650 | 20 |
| 536 | 20240322 | 100500 | 3891305100 | 49600 | 49700 | 49700 | 49500 | 1311 |
| 537 | 20240322 | 100400 | 3826284250 | 49700 | 49750 | 49750 | 49550 | 727 |
| 538 | 20240322 | 100300 | 3790205750 | 49700 | 49650 | 49700 | 49650 | 658 |
| 539 | 20240322 | 100200 | 3757527050 | 49650 | 49650 | 49650 | 49600 | 41 |
| 540 | 20240322 | 100100 | 3755492150 | 49600 | 49600 | 49700 | 49600 | 58 |
| 541 | 20240322 | 100000 | 3752615250 | 49650 | 49700 | 49850 | 49600 | 577 |
| 542 | 20240322 | 095900 | 3723964750 | 49650 | 49600 | 49650 | 49550 | 753 |
| 543 | 20240322 | 095800 | 3686595450 | 49650 | 49750 | 49750 | 49650 | 249 |
| 544 | 20240322 | 095700 | 3674232200 | 49750 | 49750 | 49800 | 49700 | 400 |
| 545 | 20240322 | 095600 | 3654345400 | 49750 | 49850 | 49850 | 49700 | 449 |
| 546 | 20240322 | 095500 | 3632001900 | 49850 | 49800 | 49850 | 49800 | 117 |
| 547 | 20240322 | 095400 | 3626170200 | 49800 | 49800 | 49850 | 49700 | 230 |
| 548 | 20240322 | 095300 | 3614719200 | 49700 | 49600 | 49850 | 49600 | 407 |
| 549 | 20240322 | 095200 | 3594476400 | 49700 | 49700 | 49700 | 49550 | 142 |
| 550 | 20240322 | 095100 | 3587432950 | 49700 | 49500 | 49750 | 49500 | 524 |
| 551 | 20240322 | 095000 | 3561406900 | 49650 | 49500 | 49650 | 49500 | 971 |
| 552 | 20240322 | 094900 | 3513230650 | 49500 | 49550 | 49550 | 49400 | 1716 |
| 553 | 20240322 | 094800 | 3428355650 | 49600 | 49750 | 49750 | 49550 | 2477 |
| 554 | 20240322 | 094700 | 3305446450 | 49700 | 49500 | 49750 | 49300 | 1953 |
| 555 | 20240322 | 094600 | 3208729500 | 49500 | 49950 | 50200 | 49200 | 5351 |
| 556 | 20240322 | 094500 | 2942822600 | 49900 | 50200 | 50200 | 49900 | 2866 |
| 557 | 20240322 | 094400 | 2799539000 | 50200 | 50100 | 50200 | 50000 | 998 |
| 558 | 20240322 | 094300 | 2749611700 | 50000 | 50200 | 50300 | 50000 | 5054 |
| 559 | 20240322 | 094200 | 2496580000 | 50400 | 50200 | 50400 | 50000 | 2973 |
| 560 | 20240322 | 094100 | 2347580000 | 50300 | 50700 | 50700 | 50300 | 3139 |
| 561 | 20240322 | 094000 | 2189112500 | 50800 | 50800 | 50800 | 50800 | 334 |
| 562 | 20240322 | 093900 | 2172145300 | 50900 | 50900 | 50900 | 50800 | 102 |
| 563 | 20240322 | 093800 | 2166955500 | 51000 | 50900 | 51000 | 50800 | 155 |
| 564 | 20240322 | 093700 | 2159070200 | 50800 | 50900 | 50900 | 50800 | 28 |
| 565 | 20240322 | 093600 | 2157647400 | 50900 | 51000 | 51000 | 50800 | 50 |
| 566 | 20240322 | 093500 | 2155100900 | 51000 | 51000 | 51000 | 50800 | 214 |
| 567 | 20240322 | 093400 | 2144225500 | 50700 | 50900 | 50900 | 50700 | 423 |
| 568 | 20240322 | 093300 | 2122715500 | 50900 | 50900 | 51000 | 50900 | 292 |
| 569 | 20240322 | 093200 | 2107840200 | 50900 | 51000 | 51000 | 50900 | 55 |
| 570 | 20240322 | 093100 | 2105037300 | 51000 | 51000 | 51000 | 51000 | 87 |
| 571 | 20240322 | 093000 | 2100600300 | 51000 | 50900 | 51000 | 50900 | 831 |
| 572 | 20240322 | 092900 | 2058238400 | 50900 | 50700 | 50900 | 50700 | 288 |
| 573 | 20240322 | 092800 | 2043596300 | 50700 | 50700 | 50700 | 50700 | 81 |
| 574 | 20240322 | 092700 | 2039489600 | 50700 | 50900 | 51000 | 50700 | 622 |
| 575 | 20240322 | 092600 | 2007892700 | 51000 | 51000 | 51000 | 50900 | 903 |
| 576 | 20240322 | 092500 | 1961907100 | 51000 | 50800 | 51000 | 50800 | 406 |
| 577 | 20240322 | 092400 | 1941258900 | 50700 | 50400 | 50700 | 50400 | 806 |
| 578 | 20240322 | 092300 | 1900487000 | 50400 | 50600 | 50600 | 50300 | 932 |
| 579 | 20240322 | 092200 | 1853439700 | 50500 | 50600 | 50700 | 50300 | 1214 |
| 580 | 20240322 | 092100 | 1792113100 | 50600 | 50600 | 50700 | 50500 | 659 |
| 581 | 20240322 | 092000 | 1758768800 | 50600 | 50800 | 50900 | 50100 | 2816 |
| 582 | 20240322 | 091900 | 1616572400 | 50900 | 51000 | 51000 | 50900 | 1001 |
| 583 | 20240322 | 091800 | 1565564900 | 51100 | 50900 | 51300 | 50900 | 721 |
| 584 | 20240322 | 091700 | 1528739300 | 51000 | 50600 | 51000 | 50600 | 624 |
| 585 | 20240322 | 091600 | 1497015700 | 50600 | 50700 | 51000 | 50600 | 1121 |
| 586 | 20240322 | 091500 | 1440257300 | 50600 | 50900 | 50900 | 50600 | 303 |
| 587 | 20240322 | 091400 | 1424885000 | 50900 | 50800 | 50900 | 50600 | 789 |
| 588 | 20240322 | 091300 | 1384880200 | 50800 | 50800 | 51000 | 50500 | 2043 |
| 589 | 20240322 | 091200 | 1281167400 | 50700 | 51700 | 51800 | 50700 | 4523 |
| 590 | 20240322 | 091100 | 1050081100 | 51700 | 51900 | 52000 | 51400 | 1275 |
| 591 | 20240322 | 091000 | 984331000 | 51900 | 51800 | 52100 | 51600 | 1234 |
| 592 | 20240322 | 090900 | 920253800 | 51700 | 51800 | 51900 | 51700 | 979 |
| 593 | 20240322 | 090800 | 869484300 | 51800 | 51900 | 51900 | 51600 | 383 |
| 594 | 20240322 | 090700 | 849616000 | 51900 | 51700 | 52000 | 51600 | 1293 |
| 595 | 20240322 | 090600 | 782739600 | 51700 | 51500 | 51700 | 51500 | 669 |
| 596 | 20240322 | 090500 | 748240700 | 51500 | 51400 | 51600 | 51300 | 584 |
| 597 | 20240322 | 090400 | 718209300 | 51400 | 51300 | 51500 | 51300 | 713 |
| 598 | 20240322 | 090300 | 681557500 | 51300 | 51600 | 51700 | 51300 | 1415 |
| 599 | 20240322 | 090200 | 608743600 | 51500 | 52100 | 52100 | 51500 | 3014 |
| 600 | 20240322 | 090100 | 452733000 | 51900 | 51700 | 52100 | 51600 | 2533 |
| 601 | 20240322 | 090000 | 321156700 | 51600 | 51900 | 51900 | 51300 | 6180 |