32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 3 | 20240322 | 185600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240322 | 185500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240322 | 185400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240322 | 185300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240322 | 185200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240322 | 185100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240322 | 185000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240322 | 184900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240322 | 184800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240322 | 184700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240322 | 184600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240322 | 184500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240322 | 184400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240322 | 184300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240322 | 184200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240322 | 184100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240322 | 184000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240322 | 183900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240322 | 183800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240322 | 183700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240322 | 183600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240322 | 183500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240322 | 183400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240322 | 183300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240322 | 183200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240322 | 183100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240322 | 183000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240322 | 182900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240322 | 182800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240322 | 182700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 33 | 20240322 | 182600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240322 | 182500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240322 | 182400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240322 | 182300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240322 | 182200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240322 | 182100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240322 | 182000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240322 | 181900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240322 | 181800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240322 | 181700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240322 | 181600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240322 | 181500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240322 | 181400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240322 | 181300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240322 | 181200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240322 | 181100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240322 | 181000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240322 | 180900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240322 | 180800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240322 | 180700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240322 | 180600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240322 | 180500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240322 | 180400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240322 | 180300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240322 | 180200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240322 | 180100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240322 | 180000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240322 | 175900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240322 | 175800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240322 | 175700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 63 | 20240322 | 175600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240322 | 175500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240322 | 175400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240322 | 175300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240322 | 175200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240322 | 175100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240322 | 175000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240322 | 174900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240322 | 174800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240322 | 174700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240322 | 174600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240322 | 174500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240322 | 174400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240322 | 174300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240322 | 174200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240322 | 174100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240322 | 174000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240322 | 173900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240322 | 173800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240322 | 173700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240322 | 173600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240322 | 173500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240322 | 173400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240322 | 173300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240322 | 173200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240322 | 173100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240322 | 173000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240322 | 172900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240322 | 172800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240322 | 172700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 93 | 20240322 | 172600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240322 | 172500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240322 | 172400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240322 | 172300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240322 | 172200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240322 | 172100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240322 | 172000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240322 | 171900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240322 | 171800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240322 | 171700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240322 | 171600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240322 | 171500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240322 | 171400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240322 | 171300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240322 | 171200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240322 | 171100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240322 | 171000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240322 | 170900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240322 | 170800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240322 | 170700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240322 | 170600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240322 | 170500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240322 | 170400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240322 | 170300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240322 | 170200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240322 | 170100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240322 | 170000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240322 | 165900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240322 | 165800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240322 | 165700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 123 | 20240322 | 165600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240322 | 165500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240322 | 165400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240322 | 165300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240322 | 165200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240322 | 165100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240322 | 165000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240322 | 164900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240322 | 164800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240322 | 164700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240322 | 164600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240322 | 164500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240322 | 164400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240322 | 164300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240322 | 164200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240322 | 164100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240322 | 164000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240322 | 163900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240322 | 163800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240322 | 163700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240322 | 163600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240322 | 163500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240322 | 163400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240322 | 163300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240322 | 163200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240322 | 163100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240322 | 163000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240322 | 162900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240322 | 162800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240322 | 162700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 153 | 20240322 | 162600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240322 | 162500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240322 | 162400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240322 | 162300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240322 | 162200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240322 | 162100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240322 | 162000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240322 | 161900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240322 | 161800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240322 | 161700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240322 | 161600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240322 | 161500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240322 | 161400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240322 | 161300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240322 | 161200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240322 | 161100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240322 | 161000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240322 | 160900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240322 | 160800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240322 | 160700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240322 | 160600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240322 | 160500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240322 | 160400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240322 | 160300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240322 | 160200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240322 | 160100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240322 | 160000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240322 | 155900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240322 | 155800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240322 | 155700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 183 | 20240322 | 155600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240322 | 155500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240322 | 155400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240322 | 155300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240322 | 155200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240322 | 155100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240322 | 155000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240322 | 154900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240322 | 154800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240322 | 154700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240322 | 154600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240322 | 154500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240322 | 154400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240322 | 154300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240322 | 154200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240322 | 154100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240322 | 154000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240322 | 153900 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240322 | 153800 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240322 | 153700 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240322 | 153600 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240322 | 153500 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240322 | 153400 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240322 | 153300 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240322 | 153200 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240322 | 153100 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240322 | 153000 | 6678852100 | 43450 | 43450 | 43450 | 43450 | 2762 |
| 210 | 20240322 | 152900 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240322 | 152800 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240322 | 152700 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 213 | 20240322 | 152600 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240322 | 152500 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240322 | 152400 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240322 | 152300 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240322 | 152200 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240322 | 152100 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240322 | 152000 | 6558843200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240322 | 151900 | 6558843200 | 43650 | 43600 | 43650 | 43600 | 618 |
| 221 | 20240322 | 151800 | 6531878850 | 43500 | 43550 | 43650 | 43450 | 798 |
| 222 | 20240322 | 151700 | 6497139300 | 43600 | 43600 | 43600 | 43600 | 103 |
| 223 | 20240322 | 151600 | 6492648500 | 43600 | 43650 | 43650 | 43550 | 160 |
| 224 | 20240322 | 151500 | 6485673800 | 43650 | 43600 | 43650 | 43600 | 267 |
| 225 | 20240322 | 151400 | 6474028050 | 43600 | 43550 | 43600 | 43550 | 524 |
| 226 | 20240322 | 151300 | 6451192800 | 43550 | 43550 | 43550 | 43550 | 4 |
| 227 | 20240322 | 151200 | 6451018600 | 43500 | 43450 | 43550 | 43450 | 451 |
| 228 | 20240322 | 151100 | 6431410100 | 43450 | 43500 | 43500 | 43450 | 503 |
| 229 | 20240322 | 151000 | 6409530650 | 43450 | 43450 | 43500 | 43450 | 283 |
| 230 | 20240322 | 150900 | 6397234250 | 43450 | 43450 | 43550 | 43450 | 574 |
| 231 | 20240322 | 150800 | 6372282150 | 43500 | 43450 | 43500 | 43450 | 667 |
| 232 | 20240322 | 150700 | 6343278150 | 43450 | 43400 | 43500 | 43400 | 238 |
| 233 | 20240322 | 150600 | 6332941100 | 43400 | 43400 | 43500 | 43400 | 1805 |
| 234 | 20240322 | 150500 | 6254587100 | 43400 | 43450 | 43500 | 43400 | 487 |
| 235 | 20240322 | 150400 | 6233427550 | 43450 | 43450 | 43450 | 43450 | 302 |
| 236 | 20240322 | 150300 | 6220305650 | 43450 | 43450 | 43500 | 43450 | 602 |
| 237 | 20240322 | 150200 | 6194148700 | 43500 | 43450 | 43500 | 43450 | 764 |
| 238 | 20240322 | 150100 | 6160946150 | 43450 | 43450 | 43450 | 43450 | 379 |
| 239 | 20240322 | 150000 | 6144478600 | 43450 | 43450 | 43500 | 43450 | 495 |
| 240 | 20240322 | 145900 | 6122966000 | 43450 | 43450 | 43500 | 43450 | 505 |
| 241 | 20240322 | 145800 | 6101009300 | 43450 | 43450 | 43500 | 43450 | 425 |
| 242 | 20240322 | 145700 | 6082542350 | 43450 | 43500 | 43550 | 43450 | 342 |
| 243 | 20240322 | 145600 | 6067681500 | 43500 | 43500 | 43500 | 43500 | 575 |
| 244 | 20240322 | 145500 | 6042669000 | 43500 | 43450 | 43550 | 43450 | 1120 |
| 245 | 20240322 | 145400 | 5993919400 | 43450 | 43500 | 43550 | 43450 | 501 |
| 246 | 20240322 | 145300 | 5972144850 | 43500 | 43400 | 43550 | 43400 | 875 |
| 247 | 20240322 | 145200 | 5934108950 | 43400 | 43450 | 43450 | 43400 | 586 |
| 248 | 20240322 | 145100 | 5908662950 | 43400 | 43450 | 43500 | 43400 | 648 |
| 249 | 20240322 | 145000 | 5880515100 | 43400 | 43450 | 43500 | 43400 | 479 |
| 250 | 20240322 | 144900 | 5859700350 | 43450 | 43450 | 43500 | 43400 | 635 |
| 251 | 20240322 | 144800 | 5832111750 | 43450 | 43450 | 43500 | 43450 | 570 |
| 252 | 20240322 | 144700 | 5807340850 | 43450 | 43450 | 43550 | 43450 | 680 |
| 253 | 20240322 | 144600 | 5777775050 | 43450 | 43450 | 43500 | 43450 | 472 |
| 254 | 20240322 | 144500 | 5757265600 | 43450 | 43500 | 43550 | 43450 | 595 |
| 255 | 20240322 | 144400 | 5731410000 | 43450 | 43500 | 43600 | 43450 | 345 |
| 256 | 20240322 | 144300 | 5716402700 | 43500 | 43500 | 43550 | 43500 | 574 |
| 257 | 20240322 | 144200 | 5691428100 | 43500 | 43550 | 43550 | 43500 | 493 |
| 258 | 20240322 | 144100 | 5669981050 | 43500 | 43550 | 43600 | 43500 | 649 |
| 259 | 20240322 | 144000 | 5641706750 | 43500 | 43600 | 43600 | 43500 | 751 |
| 260 | 20240322 | 143900 | 5609033000 | 43550 | 43550 | 43600 | 43550 | 768 |
| 261 | 20240322 | 143800 | 5575585950 | 43550 | 43600 | 43600 | 43550 | 556 |
| 262 | 20240322 | 143700 | 5551356550 | 43600 | 43550 | 43650 | 43550 | 175 |
| 263 | 20240322 | 143600 | 5543733350 | 43600 | 43600 | 43650 | 43500 | 290 |
| 264 | 20240322 | 143500 | 5531091600 | 43500 | 43550 | 43600 | 43500 | 460 |
| 265 | 20240322 | 143400 | 5511049850 | 43550 | 43550 | 43600 | 43500 | 562 |
| 266 | 20240322 | 143300 | 5486569150 | 43550 | 43600 | 43600 | 43550 | 444 |
| 267 | 20240322 | 143200 | 5467211550 | 43600 | 43600 | 43650 | 43550 | 60 |
| 268 | 20240322 | 143100 | 5464595550 | 43550 | 43550 | 43650 | 43550 | 75 |
| 269 | 20240322 | 143000 | 5461323300 | 43600 | 43600 | 43650 | 43550 | 138 |
| 270 | 20240322 | 142900 | 5455308500 | 43550 | 43550 | 43650 | 43550 | 89 |
| 271 | 20240322 | 142800 | 5451429800 | 43600 | 43550 | 43600 | 43550 | 125 |
| 272 | 20240322 | 142700 | 5445980650 | 43550 | 43550 | 43600 | 43550 | 27 |
| 273 | 20240322 | 142600 | 5444804350 | 43600 | 43600 | 43650 | 43550 | 35 |
| 274 | 20240322 | 142500 | 5443278850 | 43600 | 43650 | 43650 | 43550 | 400 |
| 275 | 20240322 | 142400 | 5425836450 | 43600 | 43600 | 43650 | 43600 | 71 |
| 276 | 20240322 | 142300 | 5422740650 | 43600 | 43550 | 43650 | 43550 | 21 |
| 277 | 20240322 | 142200 | 5421825200 | 43700 | 43550 | 43700 | 43550 | 145 |
| 278 | 20240322 | 142100 | 5415494050 | 43550 | 43550 | 43650 | 43550 | 124 |
| 279 | 20240322 | 142000 | 5410092550 | 43550 | 43550 | 43650 | 43550 | 94 |
| 280 | 20240322 | 141900 | 5405998150 | 43700 | 43550 | 43700 | 43550 | 173 |
| 281 | 20240322 | 141800 | 5398452950 | 43550 | 43550 | 43600 | 43550 | 36 |
| 282 | 20240322 | 141700 | 5396884950 | 43550 | 43550 | 43600 | 43550 | 35 |
| 283 | 20240322 | 141600 | 5395360200 | 43600 | 43550 | 43600 | 43550 | 69 |
| 284 | 20240322 | 141500 | 5392352900 | 43550 | 43550 | 43600 | 43550 | 2829 |
| 285 | 20240322 | 141400 | 5269147350 | 43600 | 43550 | 43600 | 43550 | 50 |
| 286 | 20240322 | 141300 | 5266968450 | 43550 | 43550 | 43650 | 43550 | 124 |
| 287 | 20240322 | 141200 | 5261559550 | 43550 | 43550 | 43600 | 43550 | 114 |
| 288 | 20240322 | 141100 | 5256594550 | 43600 | 43600 | 43650 | 43550 | 33 |
| 289 | 20240322 | 141000 | 5255156250 | 43600 | 43700 | 43700 | 43550 | 260 |
| 290 | 20240322 | 140900 | 5243814450 | 43700 | 43650 | 43700 | 43650 | 51 |
| 291 | 20240322 | 140800 | 5241588000 | 43650 | 43650 | 43700 | 43600 | 836 |
| 292 | 20240322 | 140700 | 5205068400 | 43650 | 43500 | 43650 | 43500 | 606 |
| 293 | 20240322 | 140600 | 5178656900 | 43500 | 43450 | 43500 | 43450 | 240 |
| 294 | 20240322 | 140500 | 5168220200 | 43450 | 43500 | 43500 | 43450 | 259 |
| 295 | 20240322 | 140400 | 5156955000 | 43450 | 43500 | 43550 | 43450 | 421 |
| 296 | 20240322 | 140300 | 5138642000 | 43500 | 43450 | 43650 | 43450 | 631 |
| 297 | 20240322 | 140200 | 5111190350 | 43450 | 43500 | 43650 | 43450 | 478 |
| 298 | 20240322 | 140100 | 5090391700 | 43500 | 43600 | 43650 | 43450 | 598 |
| 299 | 20240322 | 140000 | 5064377300 | 43500 | 43500 | 43650 | 43500 | 217 |
| 300 | 20240322 | 135900 | 5054937350 | 43500 | 43500 | 43600 | 43500 | 105 |
| 301 | 20240322 | 135800 | 5050366100 | 43500 | 43500 | 43600 | 43500 | 117 |
| 302 | 20240322 | 135700 | 5045271450 | 43500 | 43500 | 43600 | 43500 | 350 |
| 303 | 20240322 | 135600 | 5030035000 | 43500 | 43500 | 43550 | 43500 | 67 |
| 304 | 20240322 | 135500 | 5027120450 | 43500 | 43550 | 43550 | 43500 | 141 |
| 305 | 20240322 | 135400 | 5020984800 | 43550 | 43550 | 43650 | 43500 | 228 |
| 306 | 20240322 | 135300 | 5011047500 | 43550 | 43450 | 43600 | 43450 | 209 |
| 307 | 20240322 | 135200 | 5001946900 | 43450 | 43400 | 43450 | 43400 | 148 |
| 308 | 20240322 | 135100 | 4995517300 | 43450 | 43400 | 43450 | 43400 | 180 |
| 309 | 20240322 | 135000 | 4987700650 | 43400 | 43400 | 43500 | 43350 | 772 |
| 310 | 20240322 | 134900 | 4954190600 | 43400 | 43400 | 43450 | 43400 | 332 |
| 311 | 20240322 | 134800 | 4939780200 | 43400 | 43450 | 43500 | 43400 | 621 |
| 312 | 20240322 | 134700 | 4912808600 | 43350 | 43400 | 43450 | 43350 | 427 |
| 313 | 20240322 | 134600 | 4894277300 | 43400 | 43400 | 43450 | 43400 | 294 |
| 314 | 20240322 | 134500 | 4881515900 | 43400 | 43500 | 43500 | 43400 | 1577 |
| 315 | 20240322 | 134400 | 4813060800 | 43400 | 43500 | 43550 | 43400 | 3952 |
| 316 | 20240322 | 134300 | 4641305100 | 43550 | 43550 | 43600 | 43500 | 182 |
| 317 | 20240322 | 134200 | 4633384000 | 43500 | 43500 | 43600 | 43500 | 178 |
| 318 | 20240322 | 134100 | 4625631900 | 43600 | 43550 | 43600 | 43500 | 1774 |
| 319 | 20240322 | 134000 | 4548442200 | 43550 | 43650 | 43650 | 43500 | 157 |
| 320 | 20240322 | 133900 | 4541604250 | 43600 | 43650 | 43650 | 43600 | 164 |
| 321 | 20240322 | 133800 | 4534452500 | 43600 | 43500 | 43650 | 43500 | 894 |
| 322 | 20240322 | 133700 | 4495491850 | 43550 | 43550 | 43550 | 43500 | 42 |
| 323 | 20240322 | 133600 | 4493663550 | 43550 | 43550 | 43600 | 43500 | 139 |
| 324 | 20240322 | 133500 | 4487610100 | 43550 | 43500 | 43600 | 43500 | 350 |
| 325 | 20240322 | 133400 | 4472377600 | 43550 | 43550 | 43600 | 43550 | 76 |
| 326 | 20240322 | 133300 | 4469067650 | 43550 | 43550 | 43600 | 43550 | 228 |
| 327 | 20240322 | 133200 | 4459138000 | 43550 | 43500 | 43600 | 43500 | 294 |
| 328 | 20240322 | 133100 | 4446331750 | 43550 | 43550 | 43550 | 43550 | 110 |
| 329 | 20240322 | 133000 | 4441541250 | 43550 | 43600 | 43600 | 43500 | 154 |
| 330 | 20240322 | 132900 | 4434834200 | 43550 | 43500 | 43600 | 43500 | 259 |
| 331 | 20240322 | 132800 | 4423558850 | 43500 | 43550 | 43600 | 43500 | 150 |
| 332 | 20240322 | 132700 | 4417026400 | 43550 | 43550 | 43550 | 43500 | 220 |
| 333 | 20240322 | 132600 | 4407448650 | 43500 | 43550 | 43600 | 43500 | 353 |
| 334 | 20240322 | 132500 | 4392068700 | 43550 | 43550 | 43600 | 43500 | 458 |
| 335 | 20240322 | 132400 | 4372124400 | 43550 | 43650 | 43650 | 43500 | 571 |
| 336 | 20240322 | 132300 | 4347253350 | 43600 | 43550 | 43650 | 43550 | 321 |
| 337 | 20240322 | 132200 | 4333260100 | 43500 | 43550 | 43550 | 43500 | 1171 |
| 338 | 20240322 | 132100 | 4282267000 | 43550 | 43550 | 43600 | 43550 | 96 |
| 339 | 20240322 | 132000 | 4278084000 | 43550 | 43650 | 43650 | 43550 | 357 |
| 340 | 20240322 | 131900 | 4262518450 | 43650 | 43650 | 43650 | 43600 | 975 |
| 341 | 20240322 | 131800 | 4220006150 | 43650 | 43650 | 43650 | 43650 | 70 |
| 342 | 20240322 | 131700 | 4216950650 | 43700 | 43650 | 43700 | 43650 | 125 |
| 343 | 20240322 | 131600 | 4211493700 | 43700 | 43650 | 43700 | 43600 | 206 |
| 344 | 20240322 | 131500 | 4202498750 | 43650 | 43650 | 43700 | 43600 | 491 |
| 345 | 20240322 | 131400 | 4181068550 | 43650 | 43650 | 43650 | 43600 | 120 |
| 346 | 20240322 | 131300 | 4175836450 | 43600 | 43600 | 43600 | 43600 | 142 |
| 347 | 20240322 | 131200 | 4169645250 | 43550 | 43550 | 43650 | 43550 | 60 |
| 348 | 20240322 | 131100 | 4167031750 | 43600 | 43550 | 43600 | 43550 | 144 |
| 349 | 20240322 | 131000 | 4160754250 | 43550 | 43500 | 43600 | 43500 | 305 |
| 350 | 20240322 | 130900 | 4147471650 | 43550 | 43550 | 43550 | 43550 | 198 |
| 351 | 20240322 | 130800 | 4138848750 | 43550 | 43700 | 43700 | 43550 | 175 |
| 352 | 20240322 | 130700 | 4131226500 | 43600 | 43500 | 43600 | 43500 | 531 |
| 353 | 20240322 | 130600 | 4108108200 | 43500 | 43450 | 43550 | 43400 | 864 |
| 354 | 20240322 | 130500 | 4070557250 | 43500 | 43700 | 43700 | 43500 | 2855 |
| 355 | 20240322 | 130400 | 3946252900 | 43700 | 43600 | 43700 | 43600 | 1347 |
| 356 | 20240322 | 130300 | 3887509350 | 43700 | 43700 | 43750 | 43600 | 3101 |
| 357 | 20240322 | 130200 | 3752129550 | 43700 | 43750 | 43800 | 43700 | 832 |
| 358 | 20240322 | 130100 | 3715732800 | 43800 | 43800 | 43800 | 43750 | 129 |
| 359 | 20240322 | 130000 | 3710087500 | 43750 | 43750 | 43750 | 43750 | 180 |
| 360 | 20240322 | 125900 | 3702212500 | 43750 | 43800 | 43800 | 43750 | 191 |
| 361 | 20240322 | 125800 | 3693854650 | 43750 | 43800 | 43800 | 43750 | 210 |
| 362 | 20240322 | 125700 | 3684665750 | 43750 | 43750 | 43800 | 43750 | 305 |
| 363 | 20240322 | 125600 | 3671311000 | 43750 | 43750 | 43750 | 43750 | 230 |
| 364 | 20240322 | 125500 | 3661248500 | 43750 | 43750 | 43800 | 43750 | 318 |
| 365 | 20240322 | 125400 | 3647331900 | 43750 | 43800 | 43800 | 43750 | 1425 |
| 366 | 20240322 | 125300 | 3584962350 | 43850 | 43850 | 43900 | 43800 | 302 |
| 367 | 20240322 | 125200 | 3571725900 | 43850 | 43900 | 43950 | 43850 | 978 |
| 368 | 20240322 | 125100 | 3528807100 | 43900 | 43950 | 44000 | 43900 | 885 |
| 369 | 20240322 | 125000 | 3489938550 | 43950 | 44000 | 44000 | 43900 | 735 |
| 370 | 20240322 | 124900 | 3457640750 | 43950 | 43950 | 44000 | 43950 | 296 |
| 371 | 20240322 | 124800 | 3444628750 | 43950 | 44000 | 44000 | 43950 | 140 |
| 372 | 20240322 | 124700 | 3438474750 | 43950 | 43950 | 43950 | 43950 | 145 |
| 373 | 20240322 | 124600 | 3432102000 | 43950 | 44050 | 44050 | 43950 | 228 |
| 374 | 20240322 | 124500 | 3422072150 | 44050 | 44000 | 44050 | 43950 | 802 |
| 375 | 20240322 | 124400 | 3386790050 | 44000 | 44050 | 44100 | 44000 | 583 |
| 376 | 20240322 | 124300 | 3361134600 | 44000 | 44000 | 44050 | 44000 | 255 |
| 377 | 20240322 | 124200 | 3349913750 | 44050 | 44050 | 44100 | 44050 | 97 |
| 378 | 20240322 | 124100 | 3345640550 | 44100 | 44100 | 44150 | 44050 | 2494 |
| 379 | 20240322 | 124000 | 3235714250 | 44100 | 44100 | 44200 | 44100 | 221 |
| 380 | 20240322 | 123900 | 3225963650 | 44200 | 44100 | 44200 | 44100 | 73 |
| 381 | 20240322 | 123800 | 3222742450 | 44100 | 44100 | 44200 | 44100 | 297 |
| 382 | 20240322 | 123700 | 3209634650 | 44150 | 44100 | 44150 | 44100 | 385 |
| 383 | 20240322 | 123600 | 3192639550 | 44100 | 44100 | 44150 | 44100 | 259 |
| 384 | 20240322 | 123500 | 3181217450 | 44150 | 44150 | 44150 | 44150 | 1034 |
| 385 | 20240322 | 123400 | 3135566350 | 44150 | 44200 | 44200 | 44150 | 374 |
| 386 | 20240322 | 123300 | 3119039250 | 44200 | 44200 | 44200 | 44200 | 568 |
| 387 | 20240322 | 123200 | 3093933650 | 44200 | 44200 | 44200 | 44200 | 31 |
| 388 | 20240322 | 123100 | 3092563450 | 44250 | 44250 | 44250 | 44250 | 1 |
| 389 | 20240322 | 123000 | 3092519200 | 44250 | 44200 | 44250 | 44200 | 88 |
| 390 | 20240322 | 122900 | 3088628750 | 44200 | 44200 | 44200 | 44200 | 157 |
| 391 | 20240322 | 122800 | 3081689350 | 44200 | 44250 | 44250 | 44200 | 14 |
| 392 | 20240322 | 122700 | 3081070150 | 44300 | 44250 | 44300 | 44250 | 61 |
| 393 | 20240322 | 122600 | 3078369300 | 44300 | 44300 | 44300 | 44250 | 633 |
| 394 | 20240322 | 122500 | 3050344800 | 44350 | 44300 | 44350 | 44300 | 72 |
| 395 | 20240322 | 122400 | 3047154850 | 44350 | 44300 | 44350 | 44300 | 6 |
| 396 | 20240322 | 122300 | 3046889000 | 44300 | 44350 | 44350 | 44300 | 130 |
| 397 | 20240322 | 122200 | 3041124150 | 44250 | 44300 | 44300 | 44250 | 16 |
| 398 | 20240322 | 122100 | 3040416050 | 44300 | 44300 | 44300 | 44300 | 43 |
| 399 | 20240322 | 122000 | 3038511150 | 44250 | 44250 | 44250 | 44250 | 78 |
| 400 | 20240322 | 121900 | 3035059650 | 44250 | 44350 | 44350 | 44250 | 19 |
| 401 | 20240322 | 121800 | 3034217200 | 44300 | 44250 | 44300 | 44250 | 161 |
| 402 | 20240322 | 121700 | 3027085150 | 44250 | 44250 | 44250 | 44250 | 23 |
| 403 | 20240322 | 121600 | 3026067400 | 44250 | 44250 | 44250 | 44250 | 9 |
| 404 | 20240322 | 121500 | 3025669150 | 44250 | 44250 | 44250 | 44250 | 4 |
| 405 | 20240322 | 121400 | 3025492150 | 44300 | 44200 | 44300 | 44200 | 145 |
| 406 | 20240322 | 121300 | 3019072650 | 44250 | 44200 | 44250 | 44200 | 6 |
| 407 | 20240322 | 121200 | 3018807200 | 44200 | 44200 | 44200 | 44200 | 8 |
| 408 | 20240322 | 121100 | 3018453600 | 44250 | 44250 | 44250 | 44250 | 10 |
| 409 | 20240322 | 121000 | 3018011100 | 44250 | 44200 | 44250 | 44200 | 35 |
| 410 | 20240322 | 120900 | 3016462800 | 44200 | 44200 | 44300 | 44200 | 102 |
| 411 | 20240322 | 120800 | 3011946550 | 44200 | 44200 | 44250 | 44200 | 28 |
| 412 | 20240322 | 120700 | 3010708350 | 44250 | 44250 | 44250 | 44200 | 66 |
| 413 | 20240322 | 120600 | 3007787900 | 44250 | 44200 | 44250 | 44200 | 16 |
| 414 | 20240322 | 120500 | 3007080500 | 44200 | 44250 | 44250 | 44200 | 67 |
| 415 | 20240322 | 120400 | 3004116900 | 44200 | 44200 | 44200 | 44200 | 9 |
| 416 | 20240322 | 120300 | 3003719100 | 44250 | 44200 | 44250 | 44200 | 83 |
| 417 | 20240322 | 120200 | 3000046650 | 44200 | 44200 | 44200 | 44200 | 13 |
| 418 | 20240322 | 120100 | 2999472050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 419 | 20240322 | 120000 | 2999472050 | 44200 | 44200 | 44200 | 44200 | 5 |
| 420 | 20240322 | 115900 | 2999251050 | 44200 | 44200 | 44200 | 44200 | 13 |
| 421 | 20240322 | 115800 | 2998676450 | 44200 | 44200 | 44200 | 44200 | 411 |
| 422 | 20240322 | 115700 | 2980510250 | 44200 | 44250 | 44250 | 44200 | 235 |
| 423 | 20240322 | 115600 | 2970111700 | 44250 | 44250 | 44250 | 44250 | 48 |
| 424 | 20240322 | 115500 | 2967987700 | 44250 | 44250 | 44250 | 44250 | 45 |
| 425 | 20240322 | 115400 | 2965996450 | 44350 | 44300 | 44350 | 44250 | 66 |
| 426 | 20240322 | 115300 | 2963072750 | 44250 | 44300 | 44300 | 44250 | 258 |
| 427 | 20240322 | 115200 | 2951644000 | 44300 | 44300 | 44300 | 44300 | 9 |
| 428 | 20240322 | 115100 | 2951245300 | 44300 | 44300 | 44300 | 44300 | 7 |
| 429 | 20240322 | 115000 | 2950935200 | 44300 | 44300 | 44400 | 44300 | 304 |
| 430 | 20240322 | 114900 | 2937457800 | 44300 | 44250 | 44300 | 44250 | 107 |
| 431 | 20240322 | 114800 | 2932721900 | 44250 | 44300 | 44300 | 44250 | 43 |
| 432 | 20240322 | 114700 | 2930817850 | 44300 | 44250 | 44300 | 44250 | 110 |
| 433 | 20240322 | 114600 | 2925949050 | 44250 | 44300 | 44300 | 44250 | 84 |
| 434 | 20240322 | 114500 | 2922227950 | 44300 | 44250 | 44300 | 44250 | 11 |
| 435 | 20240322 | 114400 | 2921740900 | 44250 | 44250 | 44250 | 44250 | 15 |
| 436 | 20240322 | 114300 | 2921077150 | 44250 | 44250 | 44250 | 44250 | 1 |
| 437 | 20240322 | 114200 | 2921032900 | 44300 | 44250 | 44300 | 44250 | 62 |
| 438 | 20240322 | 114100 | 2918286550 | 44250 | 44250 | 44300 | 44250 | 229 |
| 439 | 20240322 | 114000 | 2908152500 | 44300 | 44300 | 44300 | 44300 | 2 |
| 440 | 20240322 | 113900 | 2908063900 | 44250 | 44250 | 44250 | 44250 | 5 |
| 441 | 20240322 | 113800 | 2907842650 | 44300 | 44250 | 44300 | 44250 | 135 |
| 442 | 20240322 | 113700 | 2901862800 | 44250 | 44300 | 44300 | 44250 | 4 |
| 443 | 20240322 | 113600 | 2901685700 | 44300 | 44300 | 44300 | 44300 | 21 |
| 444 | 20240322 | 113500 | 2900755400 | 44250 | 44350 | 44350 | 44250 | 123 |
| 445 | 20240322 | 113400 | 2895301650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 446 | 20240322 | 113300 | 2895301650 | 44250 | 44250 | 44250 | 44250 | 10 |
| 447 | 20240322 | 113200 | 2894859150 | 44250 | 44350 | 44350 | 44250 | 151 |
| 448 | 20240322 | 113100 | 2888163600 | 44250 | 44350 | 44350 | 44250 | 617 |
| 449 | 20240322 | 113000 | 2860799850 | 44350 | 44250 | 44350 | 44200 | 88 |
| 450 | 20240322 | 112900 | 2856901600 | 44250 | 44150 | 44350 | 44150 | 341 |
| 451 | 20240322 | 112800 | 2841816650 | 44200 | 44200 | 44200 | 44200 | 9 |
| 452 | 20240322 | 112700 | 2841418850 | 44150 | 44150 | 44150 | 44150 | 4 |
| 453 | 20240322 | 112600 | 2841242250 | 44200 | 44200 | 44200 | 44200 | 13 |
| 454 | 20240322 | 112500 | 2840667650 | 44300 | 44300 | 44300 | 44200 | 53 |
| 455 | 20240322 | 112400 | 2838319950 | 44150 | 44200 | 44200 | 44150 | 9 |
| 456 | 20240322 | 112300 | 2837922500 | 44150 | 44200 | 44300 | 44150 | 173 |
| 457 | 20240322 | 112200 | 2830276200 | 44250 | 44150 | 44250 | 44150 | 866 |
| 458 | 20240322 | 112100 | 2792039150 | 44150 | 44150 | 44150 | 44150 | 4 |
| 459 | 20240322 | 112000 | 2791862550 | 44150 | 44200 | 44200 | 44150 | 1503 |
| 460 | 20240322 | 111900 | 2725431700 | 44250 | 44250 | 44250 | 44250 | 9 |
| 461 | 20240322 | 111800 | 2725033450 | 44250 | 44250 | 44300 | 44250 | 234 |
| 462 | 20240322 | 111700 | 2714676900 | 44300 | 44300 | 44300 | 44250 | 648 |
| 463 | 20240322 | 111600 | 2685972450 | 44300 | 44300 | 44350 | 44300 | 181 |
| 464 | 20240322 | 111500 | 2677945500 | 44250 | 44250 | 44250 | 44250 | 13 |
| 465 | 20240322 | 111400 | 2677370250 | 44300 | 44200 | 44300 | 44200 | 315 |
| 466 | 20240322 | 111300 | 2663440300 | 44200 | 44250 | 44250 | 44200 | 6 |
| 467 | 20240322 | 111200 | 2663174900 | 44250 | 44200 | 44250 | 44200 | 190 |
| 468 | 20240322 | 111100 | 2654770200 | 44200 | 44200 | 44200 | 44200 | 15 |
| 469 | 20240322 | 111000 | 2654107200 | 44200 | 44200 | 44200 | 44200 | 66 |
| 470 | 20240322 | 110900 | 2651190000 | 44200 | 44200 | 44200 | 44200 | 4 |
| 471 | 20240322 | 110800 | 2651013200 | 44250 | 44250 | 44250 | 44250 | 20 |
| 472 | 20240322 | 110700 | 2650128200 | 44300 | 44250 | 44300 | 44250 | 55 |
| 473 | 20240322 | 110600 | 2647693500 | 44250 | 44250 | 44250 | 44250 | 198 |
| 474 | 20240322 | 110500 | 2638932000 | 44350 | 44250 | 44350 | 44250 | 153 |
| 475 | 20240322 | 110400 | 2632161150 | 44400 | 44300 | 44400 | 44300 | 120 |
| 476 | 20240322 | 110300 | 2626834450 | 44400 | 44300 | 44400 | 44300 | 181 |
| 477 | 20240322 | 110200 | 2618813050 | 44300 | 44300 | 44300 | 44300 | 13 |
| 478 | 20240322 | 110100 | 2618237150 | 44400 | 44400 | 44400 | 44400 | 64 |
| 479 | 20240322 | 110000 | 2615395550 | 44300 | 44300 | 44300 | 44300 | 7 |
| 480 | 20240322 | 105900 | 2615085450 | 44300 | 44400 | 44400 | 44250 | 541 |
| 481 | 20240322 | 105800 | 2591114000 | 44400 | 44400 | 44400 | 44400 | 184 |
| 482 | 20240322 | 105700 | 2582944400 | 44350 | 44350 | 44350 | 44350 | 4 |
| 483 | 20240322 | 105600 | 2582767000 | 44350 | 44350 | 44450 | 44350 | 35 |
| 484 | 20240322 | 105500 | 2581214650 | 44350 | 44450 | 44450 | 44350 | 46 |
| 485 | 20240322 | 105400 | 2579170050 | 44450 | 44350 | 44450 | 44350 | 124 |
| 486 | 20240322 | 105300 | 2573660650 | 44400 | 44400 | 44400 | 44400 | 268 |
| 487 | 20240322 | 105200 | 2561761450 | 44400 | 44350 | 44400 | 44350 | 506 |
| 488 | 20240322 | 105100 | 2539312200 | 44350 | 44300 | 44350 | 44300 | 135 |
| 489 | 20240322 | 105000 | 2533325150 | 44300 | 44300 | 44300 | 44300 | 113 |
| 490 | 20240322 | 104900 | 2528319250 | 44300 | 44300 | 44300 | 44300 | 1 |
| 491 | 20240322 | 104800 | 2528274950 | 44300 | 44350 | 44350 | 44300 | 110 |
| 492 | 20240322 | 104700 | 2523397300 | 44300 | 44350 | 44350 | 44300 | 806 |
| 493 | 20240322 | 104600 | 2487656900 | 44400 | 44450 | 44450 | 44400 | 239 |
| 494 | 20240322 | 104500 | 2477045200 | 44500 | 44400 | 44500 | 44400 | 37 |
| 495 | 20240322 | 104400 | 2475399100 | 44400 | 44400 | 44400 | 44400 | 114 |
| 496 | 20240322 | 104300 | 2470337500 | 44400 | 44500 | 44500 | 44400 | 220 |
| 497 | 20240322 | 104200 | 2460563200 | 44450 | 44500 | 44500 | 44450 | 522 |
| 498 | 20240322 | 104100 | 2437346750 | 44550 | 44600 | 44600 | 44550 | 211 |
| 499 | 20240322 | 104000 | 2427946600 | 44600 | 44600 | 44650 | 44600 | 639 |
| 500 | 20240322 | 103900 | 2399446950 | 44650 | 44700 | 44700 | 44650 | 467 |
| 501 | 20240322 | 103800 | 2378594450 | 44700 | 44650 | 44700 | 44650 | 610 |
| 502 | 20240322 | 103700 | 2351342300 | 44700 | 44700 | 44700 | 44700 | 256 |
| 503 | 20240322 | 103600 | 2339899100 | 44650 | 44700 | 44700 | 44650 | 133 |
| 504 | 20240322 | 103500 | 2333955500 | 44700 | 44650 | 44700 | 44650 | 141 |
| 505 | 20240322 | 103400 | 2327658450 | 44700 | 44700 | 44700 | 44650 | 328 |
| 506 | 20240322 | 103300 | 2312997150 | 44700 | 44600 | 44750 | 44600 | 3710 |
| 507 | 20240322 | 103200 | 2147206350 | 44600 | 44650 | 44650 | 44600 | 217 |
| 508 | 20240322 | 103100 | 2137523850 | 44650 | 44600 | 44650 | 44550 | 626 |
| 509 | 20240322 | 103000 | 2109599750 | 44600 | 44550 | 44600 | 44550 | 276 |
| 510 | 20240322 | 102900 | 2097291100 | 44550 | 44600 | 44600 | 44550 | 224 |
| 511 | 20240322 | 102800 | 2087311850 | 44600 | 44550 | 44600 | 44550 | 816 |
| 512 | 20240322 | 102700 | 2050956450 | 44500 | 44450 | 44550 | 44450 | 2284 |
| 513 | 20240322 | 102600 | 1949323050 | 44400 | 44450 | 44450 | 44400 | 60 |
| 514 | 20240322 | 102500 | 1946658950 | 44450 | 44450 | 44450 | 44450 | 293 |
| 515 | 20240322 | 102400 | 1933635100 | 44450 | 44400 | 44450 | 44400 | 155 |
| 516 | 20240322 | 102300 | 1926745650 | 44450 | 44450 | 44450 | 44400 | 48 |
| 517 | 20240322 | 102200 | 1924612750 | 44450 | 44450 | 44450 | 44450 | 161 |
| 518 | 20240322 | 102100 | 1917456300 | 44450 | 44450 | 44450 | 44400 | 119 |
| 519 | 20240322 | 102000 | 1912169600 | 44450 | 44400 | 44500 | 44400 | 1191 |
| 520 | 20240322 | 101900 | 1859230850 | 44400 | 44450 | 44450 | 44400 | 32 |
| 521 | 20240322 | 101800 | 1857808600 | 44450 | 44350 | 44450 | 44350 | 116 |
| 522 | 20240322 | 101700 | 1852656150 | 44400 | 44400 | 44450 | 44400 | 174 |
| 523 | 20240322 | 101600 | 1844926050 | 44400 | 44400 | 44400 | 44400 | 301 |
| 524 | 20240322 | 101500 | 1831561650 | 44450 | 44400 | 44450 | 44400 | 123 |
| 525 | 20240322 | 101400 | 1826094500 | 44400 | 44450 | 44450 | 44400 | 75 |
| 526 | 20240322 | 101300 | 1822761450 | 44450 | 44450 | 44500 | 44400 | 770 |
| 527 | 20240322 | 101200 | 1788534900 | 44450 | 44350 | 44450 | 44300 | 990 |
| 528 | 20240322 | 101100 | 1744579000 | 44400 | 44300 | 44400 | 44300 | 198 |
| 529 | 20240322 | 101000 | 1735798050 | 44300 | 44350 | 44350 | 44300 | 583 |
| 530 | 20240322 | 100900 | 1709942200 | 44350 | 44350 | 44350 | 44300 | 455 |
| 531 | 20240322 | 100800 | 1689763150 | 44300 | 44250 | 44300 | 44200 | 801 |
| 532 | 20240322 | 100700 | 1654309050 | 44250 | 44200 | 44250 | 44200 | 67 |
| 533 | 20240322 | 100600 | 1651347400 | 44150 | 44250 | 44250 | 44150 | 42 |
| 534 | 20240322 | 100500 | 1649490500 | 44250 | 44200 | 44250 | 44150 | 436 |
| 535 | 20240322 | 100400 | 1630218300 | 44150 | 44150 | 44150 | 44150 | 60 |
| 536 | 20240322 | 100300 | 1627569300 | 44200 | 44200 | 44200 | 44150 | 29 |
| 537 | 20240322 | 100200 | 1626288700 | 44200 | 44200 | 44250 | 44150 | 473 |
| 538 | 20240322 | 100100 | 1605381650 | 44200 | 44200 | 44200 | 44200 | 45 |
| 539 | 20240322 | 100000 | 1603392650 | 44200 | 44150 | 44200 | 44150 | 50 |
| 540 | 20240322 | 095900 | 1601182950 | 44150 | 44200 | 44250 | 44150 | 224 |
| 541 | 20240322 | 095800 | 1591279800 | 44150 | 44150 | 44150 | 44150 | 13 |
| 542 | 20240322 | 095700 | 1590705850 | 44100 | 44100 | 44100 | 44100 | 4 |
| 543 | 20240322 | 095600 | 1590529450 | 44100 | 44150 | 44150 | 44050 | 156 |
| 544 | 20240322 | 095500 | 1583644000 | 44150 | 44150 | 44150 | 44150 | 27 |
| 545 | 20240322 | 095400 | 1582451950 | 44050 | 44100 | 44150 | 44050 | 67 |
| 546 | 20240322 | 095300 | 1579498250 | 44150 | 44150 | 44150 | 44050 | 164 |
| 547 | 20240322 | 095200 | 1572259000 | 44050 | 44150 | 44150 | 44050 | 4 |
| 548 | 20240322 | 095100 | 1572082500 | 44150 | 44000 | 44150 | 44000 | 57 |
| 549 | 20240322 | 095000 | 1569574350 | 44000 | 44150 | 44150 | 43950 | 3216 |
| 550 | 20240322 | 094900 | 1428169650 | 44150 | 44100 | 44150 | 44000 | 209 |
| 551 | 20240322 | 094800 | 1418949800 | 44050 | 44050 | 44050 | 44050 | 96 |
| 552 | 20240322 | 094700 | 1414721000 | 44050 | 44150 | 44150 | 44050 | 43 |
| 553 | 20240322 | 094600 | 1412824550 | 44200 | 44200 | 44200 | 44200 | 50 |
| 554 | 20240322 | 094500 | 1410614550 | 44200 | 44150 | 44200 | 44000 | 1412 |
| 555 | 20240322 | 094400 | 1348449500 | 44150 | 44050 | 44150 | 44000 | 1318 |
| 556 | 20240322 | 094300 | 1290404300 | 44050 | 44100 | 44100 | 44050 | 433 |
| 557 | 20240322 | 094200 | 1271330350 | 44100 | 44100 | 44100 | 44100 | 235 |
| 558 | 20240322 | 094100 | 1260966850 | 44150 | 44150 | 44200 | 44150 | 203 |
| 559 | 20240322 | 094000 | 1252004350 | 44150 | 44150 | 44200 | 44150 | 364 |
| 560 | 20240322 | 093900 | 1235920800 | 44200 | 44150 | 44200 | 44150 | 597 |
| 561 | 20240322 | 093800 | 1209561900 | 44200 | 44150 | 44200 | 44150 | 34 |
| 562 | 20240322 | 093700 | 1208060300 | 44200 | 44200 | 44200 | 44200 | 266 |
| 563 | 20240322 | 093600 | 1196303100 | 44200 | 44150 | 44200 | 44150 | 143 |
| 564 | 20240322 | 093500 | 1189982800 | 44250 | 44250 | 44250 | 44150 | 176 |
| 565 | 20240322 | 093400 | 1182196200 | 44250 | 44100 | 44250 | 44100 | 366 |
| 566 | 20240322 | 093300 | 1166033950 | 44200 | 44100 | 44200 | 44100 | 89 |
| 567 | 20240322 | 093200 | 1162106350 | 44100 | 44200 | 44200 | 44100 | 934 |
| 568 | 20240322 | 093100 | 1120824850 | 44200 | 44100 | 44200 | 44100 | 419 |
| 569 | 20240322 | 093000 | 1102326950 | 44100 | 44000 | 44100 | 44000 | 88 |
| 570 | 20240322 | 092900 | 1098450900 | 44000 | 44000 | 44000 | 43950 | 732 |
| 571 | 20240322 | 092800 | 1066256500 | 43950 | 43950 | 43950 | 43950 | 159 |
| 572 | 20240322 | 092700 | 1059268450 | 43950 | 44050 | 44050 | 43950 | 2589 |
| 573 | 20240322 | 092600 | 945357150 | 44050 | 44100 | 44100 | 44000 | 816 |
| 574 | 20240322 | 092500 | 909412900 | 44100 | 44150 | 44150 | 44000 | 1569 |
| 575 | 20240322 | 092400 | 840287700 | 44150 | 44200 | 44200 | 44100 | 331 |
| 576 | 20240322 | 092300 | 825681450 | 44300 | 44150 | 44300 | 44150 | 301 |
| 577 | 20240322 | 092200 | 812385500 | 44200 | 44250 | 44250 | 44150 | 5100 |
| 578 | 20240322 | 092100 | 586983100 | 44300 | 44300 | 44300 | 44300 | 123 |
| 579 | 20240322 | 092000 | 581534200 | 44300 | 44400 | 44400 | 44300 | 281 |
| 580 | 20240322 | 091900 | 569080200 | 44300 | 44400 | 44500 | 44300 | 901 |
| 581 | 20240322 | 091800 | 529122950 | 44400 | 44400 | 44650 | 44350 | 771 |
| 582 | 20240322 | 091700 | 494776950 | 44400 | 44600 | 44600 | 44400 | 75 |
| 583 | 20240322 | 091600 | 491440600 | 44600 | 44400 | 44600 | 44350 | 564 |
| 584 | 20240322 | 091500 | 466399500 | 44400 | 44400 | 44600 | 44400 | 11 |
| 585 | 20240322 | 091400 | 465910900 | 44650 | 44400 | 44650 | 44400 | 360 |
| 586 | 20240322 | 091300 | 449847650 | 44500 | 44500 | 44600 | 44500 | 92 |
| 587 | 20240322 | 091200 | 445753450 | 44500 | 44650 | 44700 | 44500 | 768 |
| 588 | 20240322 | 091100 | 411459750 | 44650 | 44300 | 44650 | 44300 | 403 |
| 589 | 20240322 | 091000 | 393487050 | 44350 | 44400 | 44400 | 44300 | 412 |
| 590 | 20240322 | 090900 | 375210850 | 44550 | 44650 | 44650 | 44450 | 330 |
| 591 | 20240322 | 090800 | 360493400 | 44450 | 44450 | 44650 | 44450 | 1086 |
| 592 | 20240322 | 090700 | 312051500 | 44450 | 44450 | 44450 | 44350 | 340 |
| 593 | 20240322 | 090600 | 296943800 | 44450 | 44450 | 44450 | 44350 | 37 |
| 594 | 20240322 | 090500 | 295302550 | 44350 | 44250 | 44350 | 44250 | 557 |
| 595 | 20240322 | 090400 | 270630650 | 44250 | 44200 | 44250 | 44200 | 10 |
| 596 | 20240322 | 090300 | 270188450 | 44200 | 44050 | 44200 | 44050 | 308 |
| 597 | 20240322 | 090200 | 256575450 | 44000 | 44150 | 44150 | 44000 | 4534 |
| 598 | 20240322 | 090100 | 56887050 | 44150 | 44100 | 44300 | 44100 | 500 |
| 599 | 20240322 | 090000 | 34784250 | 44100 | 44150 | 44150 | 44100 | 788 |