32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 2841 |
| 3 | 20240319 | 185900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20240319 | 185800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20240319 | 185700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20240319 | 185600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20240319 | 185500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20240319 | 185400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20240319 | 185300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20240319 | 185200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20240319 | 185100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20240319 | 185000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20240319 | 184900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20240319 | 184800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20240319 | 184700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20240319 | 184600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20240319 | 184500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20240319 | 184400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20240319 | 184300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20240319 | 184200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20240319 | 184100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20240319 | 184000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20240319 | 183900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20240319 | 183800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20240319 | 183700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20240319 | 183600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20240319 | 183500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20240319 | 183400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20240319 | 183300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20240319 | 183200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20240319 | 183100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20240319 | 183000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 2841 |
| 33 | 20240319 | 182900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20240319 | 182800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20240319 | 182700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20240319 | 182600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20240319 | 182500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20240319 | 182400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20240319 | 182300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20240319 | 182200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20240319 | 182100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20240319 | 182000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20240319 | 181900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20240319 | 181800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20240319 | 181700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20240319 | 181600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20240319 | 181500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20240319 | 181400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20240319 | 181300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20240319 | 181200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20240319 | 181100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20240319 | 181000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20240319 | 180900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20240319 | 180800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20240319 | 180700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20240319 | 180600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20240319 | 180500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20240319 | 180400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20240319 | 180300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20240319 | 180200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20240319 | 180100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20240319 | 180000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 2841 |
| 63 | 20240319 | 175900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20240319 | 175800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20240319 | 175700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20240319 | 175600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20240319 | 175500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20240319 | 175400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20240319 | 175300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20240319 | 175200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20240319 | 175100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20240319 | 175000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20240319 | 174900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20240319 | 174800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20240319 | 174700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20240319 | 174600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20240319 | 174500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20240319 | 174400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20240319 | 174300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20240319 | 174200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20240319 | 174100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20240319 | 174000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20240319 | 173900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20240319 | 173800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20240319 | 173700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20240319 | 173600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20240319 | 173500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20240319 | 173400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20240319 | 173300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20240319 | 173200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20240319 | 173100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20240319 | 173000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 2841 |
| 93 | 20240319 | 172900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20240319 | 172800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20240319 | 172700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20240319 | 172600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20240319 | 172500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20240319 | 172400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20240319 | 172300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20240319 | 172200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20240319 | 172100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20240319 | 172000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20240319 | 171900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20240319 | 171800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20240319 | 171700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20240319 | 171600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20240319 | 171500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20240319 | 171400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20240319 | 171300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20240319 | 171200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20240319 | 171100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20240319 | 171000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20240319 | 170900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20240319 | 170800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20240319 | 170700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20240319 | 170600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20240319 | 170500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20240319 | 170400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20240319 | 170300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20240319 | 170200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20240319 | 170100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20240319 | 170000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 2841 |
| 123 | 20240319 | 165900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20240319 | 165800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20240319 | 165700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20240319 | 165600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20240319 | 165500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20240319 | 165400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20240319 | 165300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20240319 | 165200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20240319 | 165100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20240319 | 165000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20240319 | 164900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20240319 | 164800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20240319 | 164700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20240319 | 164600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20240319 | 164500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20240319 | 164400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20240319 | 164300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20240319 | 164200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20240319 | 164100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20240319 | 164000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20240319 | 163900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20240319 | 163800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20240319 | 163700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20240319 | 163600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20240319 | 163500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20240319 | 163400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20240319 | 163300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20240319 | 163200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20240319 | 163100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20240319 | 163000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 2841 |
| 153 | 20240319 | 162900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20240319 | 162800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20240319 | 162700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20240319 | 162600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20240319 | 162500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20240319 | 162400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20240319 | 162300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20240319 | 162200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20240319 | 162100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20240319 | 162000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20240319 | 161900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20240319 | 161800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20240319 | 161700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20240319 | 161600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20240319 | 161500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20240319 | 161400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20240319 | 161300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20240319 | 161200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20240319 | 161100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20240319 | 161000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20240319 | 160900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20240319 | 160800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20240319 | 160700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20240319 | 160600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20240319 | 160500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20240319 | 160400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20240319 | 160300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20240319 | 160200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20240319 | 160100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20240319 | 160000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 2841 |
| 183 | 20240319 | 155900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20240319 | 155800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20240319 | 155700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20240319 | 155600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20240319 | 155500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20240319 | 155400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20240319 | 155300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20240319 | 155200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20240319 | 155100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20240319 | 155000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20240319 | 154900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20240319 | 154800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20240319 | 154700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20240319 | 154600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20240319 | 154500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20240319 | 154400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20240319 | 154300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20240319 | 154200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20240319 | 154100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20240319 | 154000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20240319 | 153900 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20240319 | 153800 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20240319 | 153700 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20240319 | 153600 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20240319 | 153500 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20240319 | 153400 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20240319 | 153300 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20240319 | 153200 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20240319 | 153100 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20240319 | 153000 | 12634962500 | 47950 | 47950 | 47950 | 47950 | 5682 |
| 213 | 20240319 | 152900 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 214 | 20240319 | 152800 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 215 | 20240319 | 152700 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 216 | 20240319 | 152600 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 217 | 20240319 | 152500 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 218 | 20240319 | 152400 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 219 | 20240319 | 152300 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 220 | 20240319 | 152200 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 221 | 20240319 | 152100 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 222 | 20240319 | 152000 | 12498736550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 223 | 20240319 | 151900 | 12498736550 | 47900 | 47850 | 47900 | 47850 | 346 |
| 224 | 20240319 | 151800 | 12482164000 | 47850 | 47750 | 47850 | 47750 | 272 |
| 225 | 20240319 | 151700 | 12469155900 | 47750 | 47750 | 47800 | 47750 | 128 |
| 226 | 20240319 | 151600 | 12463043300 | 47700 | 47800 | 47800 | 47700 | 364 |
| 227 | 20240319 | 151500 | 12445660700 | 47750 | 47750 | 47750 | 47700 | 365 |
| 228 | 20240319 | 151400 | 12428238100 | 47700 | 47750 | 47750 | 47700 | 579 |
| 229 | 20240319 | 151300 | 12400607900 | 47700 | 47750 | 47750 | 47700 | 381 |
| 230 | 20240319 | 151200 | 12382420900 | 47750 | 47800 | 47800 | 47750 | 163 |
| 231 | 20240319 | 151100 | 12374634650 | 47800 | 47750 | 47800 | 47700 | 201 |
| 232 | 20240319 | 151000 | 12365038850 | 47750 | 47900 | 47900 | 47700 | 682 |
| 233 | 20240319 | 150900 | 12332442950 | 47950 | 47900 | 47950 | 47900 | 87 |
| 234 | 20240319 | 150800 | 12328273900 | 47950 | 47900 | 47950 | 47800 | 856 |
| 235 | 20240319 | 150700 | 12287293050 | 47900 | 47900 | 48000 | 47900 | 251 |
| 236 | 20240319 | 150600 | 12275263100 | 47900 | 47700 | 47900 | 47700 | 268 |
| 237 | 20240319 | 150500 | 12262454800 | 47750 | 47800 | 47800 | 47700 | 344 |
| 238 | 20240319 | 150400 | 12246038100 | 47800 | 47900 | 47900 | 47800 | 330 |
| 239 | 20240319 | 150300 | 12230253550 | 47900 | 47900 | 47950 | 47900 | 383 |
| 240 | 20240319 | 150200 | 12211906850 | 47900 | 47900 | 47900 | 47800 | 149 |
| 241 | 20240319 | 150100 | 12204771350 | 47900 | 47800 | 47900 | 47800 | 187 |
| 242 | 20240319 | 150000 | 12195827300 | 47750 | 47750 | 47800 | 47750 | 201 |
| 243 | 20240319 | 145900 | 12186228900 | 47700 | 47750 | 47800 | 47700 | 60 |
| 244 | 20240319 | 145800 | 12183363150 | 47750 | 47800 | 47800 | 47750 | 99 |
| 245 | 20240319 | 145700 | 12178633950 | 47750 | 47900 | 47900 | 47750 | 164 |
| 246 | 20240319 | 145600 | 12170794400 | 47950 | 47850 | 47950 | 47800 | 290 |
| 247 | 20240319 | 145500 | 12156918950 | 47850 | 48000 | 48050 | 47850 | 518 |
| 248 | 20240319 | 145400 | 12132076150 | 48000 | 48000 | 48050 | 47950 | 451 |
| 249 | 20240319 | 145300 | 12110420800 | 48000 | 47950 | 48000 | 47950 | 1039 |
| 250 | 20240319 | 145200 | 12060597200 | 47950 | 47850 | 47950 | 47850 | 615 |
| 251 | 20240319 | 145100 | 12031146150 | 47900 | 47850 | 47900 | 47800 | 135 |
| 252 | 20240319 | 145000 | 12024685650 | 47850 | 47900 | 47950 | 47800 | 391 |
| 253 | 20240319 | 144900 | 12005973950 | 47950 | 47700 | 47950 | 47700 | 355 |
| 254 | 20240319 | 144800 | 11988992800 | 47650 | 47600 | 47700 | 47550 | 379 |
| 255 | 20240319 | 144700 | 11970919100 | 47550 | 47600 | 47700 | 47550 | 610 |
| 256 | 20240319 | 144600 | 11941871050 | 47550 | 47900 | 47900 | 47550 | 807 |
| 257 | 20240319 | 144500 | 11903368300 | 47900 | 47950 | 47950 | 47850 | 239 |
| 258 | 20240319 | 144400 | 11891927600 | 47900 | 48000 | 48050 | 47850 | 1152 |
| 259 | 20240319 | 144300 | 11836744350 | 48050 | 47950 | 48100 | 47900 | 779 |
| 260 | 20240319 | 144200 | 11799396950 | 47950 | 47950 | 47950 | 47900 | 303 |
| 261 | 20240319 | 144100 | 11784874800 | 47950 | 47950 | 47950 | 47850 | 486 |
| 262 | 20240319 | 144000 | 11761604600 | 47900 | 48000 | 48050 | 47850 | 2068 |
| 263 | 20240319 | 143900 | 11662552250 | 47950 | 47950 | 48050 | 47950 | 246 |
| 264 | 20240319 | 143800 | 11650745200 | 47900 | 47950 | 47950 | 47900 | 719 |
| 265 | 20240319 | 143700 | 11616303900 | 47900 | 47900 | 47900 | 47900 | 76 |
| 266 | 20240319 | 143600 | 11612663500 | 47850 | 47900 | 47950 | 47850 | 383 |
| 267 | 20240319 | 143500 | 11594331600 | 47900 | 47900 | 47950 | 47900 | 399 |
| 268 | 20240319 | 143400 | 11575216150 | 47900 | 48000 | 48000 | 47900 | 528 |
| 269 | 20240319 | 143300 | 11549910150 | 48000 | 48100 | 48200 | 47850 | 1373 |
| 270 | 20240319 | 143200 | 11484004300 | 48100 | 48200 | 48200 | 48100 | 293 |
| 271 | 20240319 | 143100 | 11469900600 | 48250 | 48200 | 48300 | 48050 | 294 |
| 272 | 20240319 | 143000 | 11455729400 | 48250 | 48300 | 48300 | 48200 | 1588 |
| 273 | 20240319 | 142900 | 11379108700 | 48300 | 48300 | 48350 | 48250 | 841 |
| 274 | 20240319 | 142800 | 11338478600 | 48300 | 48250 | 48300 | 48200 | 506 |
| 275 | 20240319 | 142700 | 11314046350 | 48200 | 48150 | 48300 | 48150 | 622 |
| 276 | 20240319 | 142600 | 11284063450 | 48150 | 48050 | 48250 | 48000 | 1653 |
| 277 | 20240319 | 142500 | 11204601800 | 48050 | 47850 | 48050 | 47850 | 1052 |
| 278 | 20240319 | 142400 | 11154177350 | 47900 | 47900 | 47900 | 47800 | 409 |
| 279 | 20240319 | 142300 | 11134604300 | 47900 | 47850 | 47950 | 47850 | 580 |
| 280 | 20240319 | 142200 | 11106831850 | 47700 | 47900 | 47950 | 47700 | 1149 |
| 281 | 20240319 | 142100 | 11051927500 | 47900 | 47900 | 48000 | 47900 | 833 |
| 282 | 20240319 | 142000 | 11011976600 | 47900 | 47750 | 48000 | 47750 | 557 |
| 283 | 20240319 | 141900 | 10985327750 | 47750 | 47950 | 47950 | 47700 | 1615 |
| 284 | 20240319 | 141800 | 10908185900 | 47950 | 47950 | 48050 | 47950 | 1191 |
| 285 | 20240319 | 141700 | 10851029600 | 47950 | 48000 | 48000 | 47950 | 278 |
| 286 | 20240319 | 141600 | 10837690900 | 48000 | 48050 | 48050 | 48000 | 125 |
| 287 | 20240319 | 141500 | 10831689150 | 48000 | 47950 | 48050 | 47950 | 1061 |
| 288 | 20240319 | 141400 | 10780760300 | 48000 | 48050 | 48050 | 47900 | 1401 |
| 289 | 20240319 | 141300 | 10713502400 | 48050 | 48050 | 48050 | 48000 | 265 |
| 290 | 20240319 | 141200 | 10700771000 | 48050 | 48050 | 48100 | 48000 | 481 |
| 291 | 20240319 | 141100 | 10677665900 | 48100 | 48000 | 48100 | 48000 | 118 |
| 292 | 20240319 | 141000 | 10671997350 | 48000 | 47850 | 48050 | 47850 | 1502 |
| 293 | 20240319 | 140900 | 10600031850 | 47850 | 48000 | 48100 | 47850 | 1538 |
| 294 | 20240319 | 140800 | 10526280200 | 47950 | 47950 | 48100 | 47950 | 347 |
| 295 | 20240319 | 140700 | 10509622400 | 47950 | 47900 | 48000 | 47800 | 1060 |
| 296 | 20240319 | 140600 | 10458823100 | 47950 | 48000 | 48100 | 47850 | 1336 |
| 297 | 20240319 | 140500 | 10394767000 | 48100 | 48450 | 48450 | 47600 | 4426 |
| 298 | 20240319 | 140400 | 10182315150 | 48500 | 48500 | 48600 | 48250 | 2895 |
| 299 | 20240319 | 140300 | 10042025800 | 48500 | 48750 | 48750 | 48400 | 5172 |
| 300 | 20240319 | 140200 | 9790660200 | 48800 | 48750 | 49050 | 48700 | 5435 |
| 301 | 20240319 | 140100 | 9524864900 | 48750 | 48450 | 48950 | 48300 | 9048 |
| 302 | 20240319 | 140000 | 9084561550 | 48400 | 48350 | 48400 | 48250 | 5088 |
| 303 | 20240319 | 135900 | 8838529500 | 48350 | 47900 | 48350 | 47900 | 4714 |
| 304 | 20240319 | 135800 | 8611670250 | 48000 | 47850 | 48000 | 47800 | 4191 |
| 305 | 20240319 | 135700 | 8410855300 | 47900 | 47800 | 47900 | 47750 | 1776 |
| 306 | 20240319 | 135600 | 8325928400 | 47800 | 47550 | 47800 | 47500 | 4426 |
| 307 | 20240319 | 135500 | 8114969750 | 47500 | 47550 | 47600 | 47500 | 947 |
| 308 | 20240319 | 135400 | 8069937000 | 47550 | 47450 | 47550 | 47450 | 1372 |
| 309 | 20240319 | 135300 | 8004741300 | 47450 | 47400 | 47450 | 47400 | 1225 |
| 310 | 20240319 | 135200 | 7946648500 | 47400 | 47350 | 47400 | 47300 | 648 |
| 311 | 20240319 | 135100 | 7915966150 | 47350 | 47200 | 47350 | 47200 | 1082 |
| 312 | 20240319 | 135000 | 7864800800 | 47250 | 47250 | 47250 | 47200 | 559 |
| 313 | 20240319 | 134900 | 7838388900 | 47250 | 47150 | 47250 | 47150 | 250 |
| 314 | 20240319 | 134800 | 7826590300 | 47100 | 47200 | 47200 | 47100 | 289 |
| 315 | 20240319 | 134700 | 7812969700 | 47100 | 47250 | 47300 | 47100 | 1781 |
| 316 | 20240319 | 134600 | 7728892600 | 47250 | 47200 | 47250 | 47200 | 456 |
| 317 | 20240319 | 134500 | 7707347700 | 47250 | 47150 | 47250 | 47150 | 475 |
| 318 | 20240319 | 134400 | 7684929000 | 47150 | 47100 | 47200 | 47050 | 1235 |
| 319 | 20240319 | 134300 | 7626746750 | 47050 | 47100 | 47100 | 47050 | 656 |
| 320 | 20240319 | 134200 | 7595869550 | 47100 | 47000 | 47100 | 47000 | 147 |
| 321 | 20240319 | 134100 | 7588950200 | 47000 | 46950 | 47100 | 46950 | 701 |
| 322 | 20240319 | 134000 | 7556007350 | 46900 | 46950 | 46950 | 46900 | 293 |
| 323 | 20240319 | 133900 | 7542260650 | 46950 | 46950 | 46950 | 46900 | 115 |
| 324 | 20240319 | 133800 | 7536865000 | 46950 | 46950 | 46950 | 46900 | 43 |
| 325 | 20240319 | 133700 | 7534846650 | 46950 | 46950 | 47000 | 46900 | 441 |
| 326 | 20240319 | 133600 | 7514142400 | 46950 | 46850 | 46950 | 46850 | 130 |
| 327 | 20240319 | 133500 | 7508047550 | 46950 | 46850 | 46950 | 46800 | 28 |
| 328 | 20240319 | 133400 | 7506734750 | 46800 | 46800 | 46850 | 46750 | 176 |
| 329 | 20240319 | 133300 | 7498503100 | 46800 | 46900 | 46950 | 46800 | 364 |
| 330 | 20240319 | 133200 | 7481433750 | 46900 | 46900 | 47000 | 46850 | 89 |
| 331 | 20240319 | 133100 | 7477258700 | 46950 | 47050 | 47050 | 46800 | 1605 |
| 332 | 20240319 | 133000 | 7401971450 | 47000 | 47050 | 47050 | 47000 | 39 |
| 333 | 20240319 | 132900 | 7400136850 | 47050 | 47000 | 47050 | 47000 | 276 |
| 334 | 20240319 | 132800 | 7387162300 | 47000 | 47000 | 47050 | 46950 | 1862 |
| 335 | 20240319 | 132700 | 7299604150 | 47000 | 46900 | 47000 | 46850 | 843 |
| 336 | 20240319 | 132600 | 7260034450 | 46900 | 46800 | 46950 | 46800 | 817 |
| 337 | 20240319 | 132500 | 7221750900 | 46800 | 46750 | 46800 | 46750 | 131 |
| 338 | 20240319 | 132400 | 7215625200 | 46750 | 46800 | 46800 | 46750 | 225 |
| 339 | 20240319 | 132300 | 7205095700 | 46800 | 46900 | 46900 | 46750 | 673 |
| 340 | 20240319 | 132200 | 7173585300 | 46850 | 46850 | 46900 | 46750 | 879 |
| 341 | 20240319 | 132100 | 7132423050 | 46850 | 46700 | 46850 | 46700 | 650 |
| 342 | 20240319 | 132000 | 7102028700 | 46700 | 46600 | 46700 | 46550 | 628 |
| 343 | 20240319 | 131900 | 7072733650 | 46600 | 46650 | 46650 | 46550 | 184 |
| 344 | 20240319 | 131800 | 7064157800 | 46650 | 46600 | 46650 | 46600 | 142 |
| 345 | 20240319 | 131700 | 7057539050 | 46600 | 46600 | 46600 | 46550 | 245 |
| 346 | 20240319 | 131600 | 7046122500 | 46600 | 46550 | 46700 | 46550 | 345 |
| 347 | 20240319 | 131500 | 7030030750 | 46400 | 46400 | 46500 | 46350 | 1095 |
| 348 | 20240319 | 131400 | 6979186350 | 46350 | 46300 | 46350 | 46250 | 589 |
| 349 | 20240319 | 131300 | 6951903650 | 46300 | 46300 | 46300 | 46250 | 46 |
| 350 | 20240319 | 131200 | 6949774150 | 46300 | 46300 | 46300 | 46250 | 29 |
| 351 | 20240319 | 131100 | 6948432050 | 46300 | 46250 | 46300 | 46250 | 98 |
| 352 | 20240319 | 131000 | 6943899050 | 46250 | 46250 | 46250 | 46250 | 29 |
| 353 | 20240319 | 130900 | 6942557800 | 46250 | 46250 | 46300 | 46200 | 21 |
| 354 | 20240319 | 130800 | 6941586000 | 46250 | 46200 | 46250 | 46200 | 40 |
| 355 | 20240319 | 130700 | 6939736850 | 46200 | 46200 | 46200 | 46200 | 16 |
| 356 | 20240319 | 130600 | 6938997650 | 46200 | 46200 | 46200 | 46200 | 40 |
| 357 | 20240319 | 130500 | 6937149650 | 46200 | 46150 | 46250 | 46150 | 72 |
| 358 | 20240319 | 130400 | 6933822950 | 46150 | 46150 | 46250 | 46150 | 353 |
| 359 | 20240319 | 130300 | 6917528850 | 46150 | 46100 | 46150 | 46050 | 502 |
| 360 | 20240319 | 130200 | 6894364350 | 46050 | 46050 | 46050 | 46000 | 85 |
| 361 | 20240319 | 130100 | 6890450900 | 46000 | 46150 | 46150 | 46000 | 318 |
| 362 | 20240319 | 130000 | 6875818000 | 46100 | 46050 | 46150 | 46050 | 44 |
| 363 | 20240319 | 125900 | 6873788200 | 46050 | 46100 | 46150 | 46050 | 677 |
| 364 | 20240319 | 125800 | 6842551150 | 46050 | 46100 | 46200 | 45950 | 47 |
| 365 | 20240319 | 125700 | 6840384750 | 46000 | 46150 | 46250 | 46000 | 670 |
| 366 | 20240319 | 125600 | 6809528050 | 46100 | 46100 | 46100 | 46100 | 256 |
| 367 | 20240319 | 125500 | 6797726450 | 46100 | 46050 | 46100 | 46050 | 120 |
| 368 | 20240319 | 125400 | 6792197500 | 46050 | 46100 | 46100 | 46000 | 250 |
| 369 | 20240319 | 125300 | 6780682450 | 46100 | 46050 | 46100 | 46050 | 17 |
| 370 | 20240319 | 125200 | 6779899200 | 46050 | 46050 | 46050 | 46000 | 24 |
| 371 | 20240319 | 125100 | 6778794200 | 46050 | 46050 | 46100 | 45950 | 82 |
| 372 | 20240319 | 125000 | 6775022300 | 46050 | 46050 | 46100 | 46000 | 71 |
| 373 | 20240319 | 124900 | 6771752400 | 46050 | 46050 | 46200 | 46000 | 21 |
| 374 | 20240319 | 124800 | 6770785100 | 46000 | 45950 | 46000 | 45900 | 69 |
| 375 | 20240319 | 124700 | 6767611750 | 45950 | 45900 | 45950 | 45850 | 87 |
| 376 | 20240319 | 124600 | 6763617650 | 45900 | 45900 | 45950 | 45850 | 301 |
| 377 | 20240319 | 124500 | 6749808100 | 45950 | 46050 | 46250 | 45900 | 228 |
| 378 | 20240319 | 124400 | 6739299550 | 46050 | 46000 | 46250 | 46000 | 20 |
| 379 | 20240319 | 124300 | 6738377400 | 45850 | 45900 | 45950 | 45850 | 163 |
| 380 | 20240319 | 124200 | 6730893250 | 45900 | 45900 | 45900 | 45800 | 168 |
| 381 | 20240319 | 124100 | 6723190650 | 45900 | 45950 | 45950 | 45800 | 752 |
| 382 | 20240319 | 124000 | 6688718700 | 45900 | 45900 | 46000 | 45900 | 217 |
| 383 | 20240319 | 123900 | 6678755450 | 45900 | 46000 | 46000 | 45850 | 543 |
| 384 | 20240319 | 123800 | 6653834550 | 45950 | 46000 | 46000 | 45950 | 57 |
| 385 | 20240319 | 123700 | 6651215050 | 46000 | 46000 | 46050 | 45950 | 211 |
| 386 | 20240319 | 123600 | 6641502950 | 46050 | 46000 | 46100 | 45900 | 778 |
| 387 | 20240319 | 123500 | 6605723900 | 46050 | 46200 | 46200 | 46000 | 314 |
| 388 | 20240319 | 123400 | 6591262650 | 46050 | 46150 | 46250 | 46050 | 374 |
| 389 | 20240319 | 123300 | 6574012950 | 46250 | 46200 | 46250 | 46200 | 236 |
| 390 | 20240319 | 123200 | 6563101600 | 46150 | 46150 | 46150 | 46100 | 285 |
| 391 | 20240319 | 123100 | 6549949200 | 46150 | 46100 | 46150 | 46100 | 117 |
| 392 | 20240319 | 123000 | 6544550300 | 46100 | 46100 | 46150 | 46100 | 62 |
| 393 | 20240319 | 122900 | 6541692000 | 46100 | 46050 | 46150 | 46050 | 88 |
| 394 | 20240319 | 122800 | 6537633400 | 46100 | 46100 | 46100 | 46100 | 16 |
| 395 | 20240319 | 122700 | 6536895800 | 46150 | 46050 | 46150 | 46050 | 57 |
| 396 | 20240319 | 122600 | 6534268050 | 46050 | 46050 | 46050 | 45900 | 593 |
| 397 | 20240319 | 122500 | 6507001800 | 46050 | 46100 | 46100 | 45950 | 839 |
| 398 | 20240319 | 122400 | 6468408850 | 46000 | 46100 | 46100 | 46000 | 42 |
| 399 | 20240319 | 122300 | 6466474050 | 46050 | 46150 | 46150 | 46050 | 8 |
| 400 | 20240319 | 122200 | 6466104950 | 46150 | 46100 | 46150 | 46000 | 436 |
| 401 | 20240319 | 122100 | 6446007050 | 46100 | 46100 | 46150 | 46100 | 40 |
| 402 | 20240319 | 122000 | 6444162750 | 46100 | 46050 | 46150 | 46000 | 1081 |
| 403 | 20240319 | 121900 | 6394401950 | 46050 | 46100 | 46200 | 46050 | 259 |
| 404 | 20240319 | 121800 | 6382459000 | 46150 | 46150 | 46150 | 46100 | 85 |
| 405 | 20240319 | 121700 | 6378539750 | 46200 | 46150 | 46200 | 46050 | 81 |
| 406 | 20240319 | 121600 | 6374801650 | 46150 | 46250 | 46250 | 46050 | 419 |
| 407 | 20240319 | 121500 | 6355481200 | 46200 | 46250 | 46300 | 46200 | 49 |
| 408 | 20240319 | 121400 | 6353216600 | 46250 | 46250 | 46300 | 46200 | 318 |
| 409 | 20240319 | 121300 | 6338511450 | 46250 | 46150 | 46300 | 46100 | 142 |
| 410 | 20240319 | 121200 | 6331950900 | 46200 | 46200 | 46200 | 46200 | 36 |
| 411 | 20240319 | 121100 | 6330287700 | 46200 | 46200 | 46200 | 46200 | 37 |
| 412 | 20240319 | 121000 | 6328578300 | 46200 | 46200 | 46200 | 46200 | 19 |
| 413 | 20240319 | 120900 | 6327700500 | 46200 | 46150 | 46200 | 46150 | 31 |
| 414 | 20240319 | 120800 | 6326269100 | 46150 | 46150 | 46150 | 46150 | 23 |
| 415 | 20240319 | 120700 | 6325207650 | 46150 | 46150 | 46150 | 46100 | 28 |
| 416 | 20240319 | 120600 | 6323915950 | 46100 | 46100 | 46150 | 46100 | 69 |
| 417 | 20240319 | 120500 | 6320733000 | 46100 | 46150 | 46150 | 46100 | 25 |
| 418 | 20240319 | 120400 | 6319580100 | 46150 | 46150 | 46150 | 46100 | 39 |
| 419 | 20240319 | 120300 | 6317780450 | 46100 | 46100 | 46100 | 46050 | 449 |
| 420 | 20240319 | 120200 | 6297102700 | 46100 | 46100 | 46150 | 46100 | 28 |
| 421 | 20240319 | 120100 | 6295811150 | 46100 | 46050 | 46150 | 46050 | 61 |
| 422 | 20240319 | 120000 | 6292997600 | 46000 | 46000 | 46000 | 45950 | 99 |
| 423 | 20240319 | 115900 | 6288443900 | 46000 | 45950 | 46000 | 45950 | 153 |
| 424 | 20240319 | 115800 | 6281412800 | 45950 | 45900 | 45950 | 45900 | 44 |
| 425 | 20240319 | 115700 | 6279391500 | 45900 | 45950 | 46000 | 45900 | 154 |
| 426 | 20240319 | 115600 | 6272320850 | 46000 | 45950 | 46000 | 45950 | 54 |
| 427 | 20240319 | 115500 | 6269837950 | 45950 | 45900 | 46000 | 45900 | 67 |
| 428 | 20240319 | 115400 | 6266758600 | 46000 | 46000 | 46150 | 45900 | 18 |
| 429 | 20240319 | 115300 | 6265930450 | 45900 | 45950 | 45950 | 45900 | 225 |
| 430 | 20240319 | 115200 | 6255597000 | 45950 | 45950 | 46050 | 45950 | 381 |
| 431 | 20240319 | 115100 | 6238072300 | 46000 | 45950 | 46000 | 45850 | 173 |
| 432 | 20240319 | 115000 | 6230130700 | 46000 | 45950 | 46000 | 45950 | 346 |
| 433 | 20240319 | 114900 | 6214230150 | 45950 | 46000 | 46000 | 45950 | 17 |
| 434 | 20240319 | 114800 | 6213448600 | 45900 | 46000 | 46000 | 45900 | 110 |
| 435 | 20240319 | 114700 | 6208395900 | 45950 | 46100 | 46150 | 45950 | 793 |
| 436 | 20240319 | 114600 | 6171900900 | 46100 | 46100 | 46100 | 46100 | 15 |
| 437 | 20240319 | 114500 | 6171209400 | 46150 | 46050 | 46150 | 46050 | 141 |
| 438 | 20240319 | 114400 | 6164714050 | 46050 | 46100 | 46100 | 46050 | 70 |
| 439 | 20240319 | 114300 | 6161489600 | 46100 | 46150 | 46150 | 46100 | 47 |
| 440 | 20240319 | 114200 | 6159321600 | 46100 | 46000 | 46150 | 46000 | 45 |
| 441 | 20240319 | 114100 | 6157248250 | 46150 | 46150 | 46150 | 46000 | 113 |
| 442 | 20240319 | 114000 | 6152042500 | 46150 | 46050 | 46150 | 46050 | 308 |
| 443 | 20240319 | 113900 | 6137845650 | 46050 | 46100 | 46150 | 46050 | 114 |
| 444 | 20240319 | 113800 | 6132591850 | 46100 | 46000 | 46100 | 45950 | 110 |
| 445 | 20240319 | 113700 | 6127532550 | 46000 | 45900 | 46000 | 45850 | 92 |
| 446 | 20240319 | 113600 | 6123307300 | 46000 | 45900 | 46000 | 45900 | 531 |
| 447 | 20240319 | 113500 | 6098931600 | 45900 | 45900 | 45900 | 45800 | 947 |
| 448 | 20240319 | 113400 | 6055516750 | 45850 | 45850 | 45900 | 45850 | 73 |
| 449 | 20240319 | 113300 | 6052168150 | 45850 | 45900 | 45900 | 45850 | 33 |
| 450 | 20240319 | 113200 | 6050653550 | 45900 | 45950 | 46000 | 45900 | 596 |
| 451 | 20240319 | 113100 | 6023282450 | 46000 | 46000 | 46000 | 46000 | 99 |
| 452 | 20240319 | 113000 | 6018728450 | 46000 | 46000 | 46000 | 45950 | 132 |
| 453 | 20240319 | 112900 | 6012656800 | 46000 | 46000 | 46000 | 45950 | 87 |
| 454 | 20240319 | 112800 | 6008657700 | 46000 | 45950 | 46000 | 45950 | 21 |
| 455 | 20240319 | 112700 | 6007692050 | 45950 | 45950 | 46000 | 45900 | 183 |
| 456 | 20240319 | 112600 | 5999284500 | 45950 | 46050 | 46100 | 45950 | 323 |
| 457 | 20240319 | 112500 | 5984440050 | 46000 | 46100 | 46100 | 45950 | 104 |
| 458 | 20240319 | 112400 | 5979656250 | 46050 | 46000 | 46050 | 46000 | 97 |
| 459 | 20240319 | 112300 | 5975191500 | 46050 | 46000 | 46100 | 46000 | 144 |
| 460 | 20240319 | 112200 | 5968565650 | 46000 | 46250 | 46250 | 45950 | 1488 |
| 461 | 20240319 | 112100 | 5899977500 | 46250 | 46250 | 46250 | 46250 | 47 |
| 462 | 20240319 | 112000 | 5897803750 | 46200 | 46200 | 46250 | 46150 | 83 |
| 463 | 20240319 | 111900 | 5893968900 | 46200 | 46200 | 46200 | 46150 | 184 |
| 464 | 20240319 | 111800 | 5885473850 | 46150 | 46150 | 46150 | 46100 | 320 |
| 465 | 20240319 | 111700 | 5870707300 | 46150 | 46150 | 46150 | 46050 | 163 |
| 466 | 20240319 | 111600 | 5863192800 | 46150 | 46000 | 46150 | 46000 | 340 |
| 467 | 20240319 | 111500 | 5847511900 | 46000 | 46050 | 46050 | 45950 | 428 |
| 468 | 20240319 | 111400 | 5827819350 | 46100 | 46050 | 46150 | 46050 | 155 |
| 469 | 20240319 | 111300 | 5820675100 | 46050 | 46000 | 46050 | 46000 | 154 |
| 470 | 20240319 | 111200 | 5813588750 | 46000 | 45950 | 46000 | 45950 | 200 |
| 471 | 20240319 | 111100 | 5804394900 | 45950 | 45950 | 45950 | 45900 | 24 |
| 472 | 20240319 | 111000 | 5803292200 | 45900 | 45900 | 45950 | 45850 | 185 |
| 473 | 20240319 | 110900 | 5794806250 | 45900 | 45900 | 45900 | 45850 | 126 |
| 474 | 20240319 | 110800 | 5789023450 | 45850 | 45850 | 45850 | 45800 | 444 |
| 475 | 20240319 | 110700 | 5768675650 | 45900 | 46000 | 46000 | 45800 | 2666 |
| 476 | 20240319 | 110600 | 5646277450 | 46050 | 46000 | 46100 | 46000 | 194 |
| 477 | 20240319 | 110500 | 5637344250 | 46000 | 46200 | 46200 | 46000 | 965 |
| 478 | 20240319 | 110400 | 5592869500 | 46200 | 46100 | 46200 | 46100 | 128 |
| 479 | 20240319 | 110300 | 5586957500 | 46100 | 46050 | 46200 | 46050 | 269 |
| 480 | 20240319 | 110200 | 5574546850 | 46050 | 46100 | 46100 | 46050 | 326 |
| 481 | 20240319 | 110100 | 5559529700 | 46100 | 46150 | 46150 | 46050 | 187 |
| 482 | 20240319 | 110000 | 5550910450 | 46150 | 46100 | 46200 | 46000 | 2330 |
| 483 | 20240319 | 105900 | 5443601850 | 46250 | 46300 | 46300 | 46150 | 889 |
| 484 | 20240319 | 105800 | 5402524100 | 46250 | 46350 | 46400 | 46250 | 3224 |
| 485 | 20240319 | 105700 | 5253234650 | 46350 | 46400 | 46400 | 46350 | 135 |
| 486 | 20240319 | 105600 | 5246976600 | 46350 | 46550 | 46550 | 46350 | 1059 |
| 487 | 20240319 | 105500 | 5197833800 | 46550 | 46600 | 46650 | 46550 | 28 |
| 488 | 20240319 | 105400 | 5196529450 | 46600 | 46650 | 46650 | 46600 | 25 |
| 489 | 20240319 | 105300 | 5195364100 | 46650 | 46500 | 46650 | 46500 | 113 |
| 490 | 20240319 | 105200 | 5190098800 | 46600 | 46500 | 46600 | 46500 | 247 |
| 491 | 20240319 | 105100 | 5178611700 | 46550 | 46550 | 46600 | 46500 | 295 |
| 492 | 20240319 | 105000 | 5164883550 | 46550 | 46550 | 46600 | 46450 | 363 |
| 493 | 20240319 | 104900 | 5147986900 | 46550 | 46650 | 46650 | 46550 | 167 |
| 494 | 20240319 | 104800 | 5140205050 | 46650 | 46700 | 46750 | 46600 | 213 |
| 495 | 20240319 | 104700 | 5130264150 | 46750 | 46700 | 46750 | 46700 | 75 |
| 496 | 20240319 | 104600 | 5126760800 | 46700 | 46650 | 46750 | 46650 | 730 |
| 497 | 20240319 | 104500 | 5092657550 | 46650 | 46650 | 46700 | 46650 | 704 |
| 498 | 20240319 | 104400 | 5059811250 | 46650 | 46500 | 46650 | 46500 | 1014 |
| 499 | 20240319 | 104300 | 5012594200 | 46500 | 46500 | 46550 | 46500 | 111 |
| 500 | 20240319 | 104200 | 5007429500 | 46500 | 46500 | 46550 | 46500 | 745 |
| 501 | 20240319 | 104100 | 4972786050 | 46400 | 46400 | 46500 | 46350 | 954 |
| 502 | 20240319 | 104000 | 4928459550 | 46450 | 46350 | 46450 | 46350 | 338 |
| 503 | 20240319 | 103900 | 4912779450 | 46350 | 46350 | 46400 | 46300 | 168 |
| 504 | 20240319 | 103800 | 4904993750 | 46350 | 46250 | 46350 | 46250 | 186 |
| 505 | 20240319 | 103700 | 4896384500 | 46250 | 46200 | 46250 | 46150 | 298 |
| 506 | 20240319 | 103600 | 4882610650 | 46200 | 46150 | 46200 | 46150 | 56 |
| 507 | 20240319 | 103500 | 4880023800 | 46150 | 46200 | 46250 | 46100 | 1130 |
| 508 | 20240319 | 103400 | 4827852150 | 46250 | 46300 | 46350 | 46200 | 749 |
| 509 | 20240319 | 103300 | 4793209250 | 46300 | 46350 | 46350 | 46300 | 565 |
| 510 | 20240319 | 103200 | 4767047500 | 46350 | 46300 | 46350 | 46300 | 112 |
| 511 | 20240319 | 103100 | 4761861000 | 46300 | 46250 | 46350 | 46250 | 48 |
| 512 | 20240319 | 103000 | 4759639050 | 46300 | 46350 | 46500 | 46300 | 374 |
| 513 | 20240319 | 102900 | 4742282100 | 46350 | 46300 | 46450 | 46300 | 63 |
| 514 | 20240319 | 102800 | 4739362200 | 46300 | 46300 | 46350 | 46250 | 165 |
| 515 | 20240319 | 102700 | 4731726750 | 46300 | 46300 | 46400 | 46300 | 168 |
| 516 | 20240319 | 102600 | 4723938400 | 46400 | 46250 | 46400 | 46250 | 268 |
| 517 | 20240319 | 102500 | 4711530000 | 46300 | 46400 | 46450 | 46300 | 1050 |
| 518 | 20240319 | 102400 | 4662843400 | 46450 | 46550 | 46550 | 46400 | 294 |
| 519 | 20240319 | 102300 | 4649188250 | 46500 | 46550 | 46600 | 46500 | 49 |
| 520 | 20240319 | 102200 | 4646907600 | 46600 | 46450 | 46600 | 46400 | 1108 |
| 521 | 20240319 | 102100 | 4595413100 | 46500 | 46450 | 46550 | 46400 | 965 |
| 522 | 20240319 | 102000 | 4550575200 | 46500 | 46500 | 46550 | 46450 | 143 |
| 523 | 20240319 | 101900 | 4543926100 | 46550 | 46450 | 46600 | 46450 | 175 |
| 524 | 20240319 | 101800 | 4535783200 | 46500 | 46550 | 46600 | 46450 | 202 |
| 525 | 20240319 | 101700 | 4526391200 | 46550 | 46500 | 46550 | 46450 | 234 |
| 526 | 20240319 | 101600 | 4515512800 | 46500 | 46550 | 46550 | 46500 | 602 |
| 527 | 20240319 | 101500 | 4487515400 | 46600 | 46600 | 46650 | 46550 | 383 |
| 528 | 20240319 | 101400 | 4469684150 | 46600 | 46600 | 46600 | 46550 | 115 |
| 529 | 20240319 | 101300 | 4464328500 | 46600 | 46550 | 46600 | 46500 | 220 |
| 530 | 20240319 | 101200 | 4454089700 | 46550 | 46600 | 46650 | 46500 | 933 |
| 531 | 20240319 | 101100 | 4410691750 | 46600 | 46600 | 46700 | 46550 | 201 |
| 532 | 20240319 | 101000 | 4401326550 | 46600 | 46650 | 46700 | 46600 | 107 |
| 533 | 20240319 | 100900 | 4396337100 | 46700 | 46600 | 46750 | 46600 | 492 |
| 534 | 20240319 | 100800 | 4373372850 | 46600 | 46600 | 46600 | 46500 | 45 |
| 535 | 20240319 | 100700 | 4371276600 | 46600 | 46550 | 46600 | 46500 | 114 |
| 536 | 20240319 | 100600 | 4365969900 | 46550 | 46550 | 46550 | 46500 | 258 |
| 537 | 20240319 | 100500 | 4353967450 | 46600 | 46700 | 46750 | 46550 | 356 |
| 538 | 20240319 | 100400 | 4337361400 | 46700 | 46750 | 46800 | 46700 | 340 |
| 539 | 20240319 | 100300 | 4321468150 | 46800 | 46700 | 46800 | 46700 | 254 |
| 540 | 20240319 | 100200 | 4309592700 | 46750 | 46700 | 46750 | 46700 | 402 |
| 541 | 20240319 | 100100 | 4290811650 | 46700 | 46600 | 46700 | 46600 | 190 |
| 542 | 20240319 | 100000 | 4281948300 | 46650 | 46500 | 46650 | 46500 | 57 |
| 543 | 20240319 | 095900 | 4279293750 | 46500 | 46550 | 46600 | 46450 | 293 |
| 544 | 20240319 | 095800 | 4265669550 | 46600 | 46450 | 46600 | 46450 | 238 |
| 545 | 20240319 | 095700 | 4254589200 | 46450 | 46550 | 46650 | 46450 | 533 |
| 546 | 20240319 | 095600 | 4229768500 | 46600 | 46500 | 46600 | 46500 | 271 |
| 547 | 20240319 | 095500 | 4217156350 | 46550 | 46450 | 46550 | 46400 | 286 |
| 548 | 20240319 | 095400 | 4203860200 | 46450 | 46400 | 46450 | 46350 | 165 |
| 549 | 20240319 | 095300 | 4196206150 | 46450 | 46350 | 46500 | 46350 | 533 |
| 550 | 20240319 | 095200 | 4171475900 | 46350 | 46200 | 46350 | 46150 | 346 |
| 551 | 20240319 | 095100 | 4155481000 | 46200 | 46200 | 46250 | 46200 | 115 |
| 552 | 20240319 | 095000 | 4150166400 | 46200 | 46250 | 46300 | 46200 | 527 |
| 553 | 20240319 | 094900 | 4125817250 | 46200 | 46250 | 46300 | 46100 | 985 |
| 554 | 20240319 | 094800 | 4080319500 | 46200 | 46250 | 46350 | 46100 | 2359 |
| 555 | 20240319 | 094700 | 3971294100 | 46250 | 46450 | 46450 | 46200 | 1503 |
| 556 | 20240319 | 094600 | 3901743750 | 46450 | 46500 | 46500 | 46400 | 428 |
| 557 | 20240319 | 094500 | 3881875400 | 46500 | 46600 | 46600 | 46450 | 4018 |
| 558 | 20240319 | 094400 | 3694995750 | 46650 | 46700 | 46700 | 46600 | 834 |
| 559 | 20240319 | 094300 | 3656071450 | 46750 | 46800 | 46800 | 46700 | 847 |
| 560 | 20240319 | 094200 | 3616482200 | 46800 | 46800 | 46950 | 46800 | 406 |
| 561 | 20240319 | 094100 | 3597466850 | 46850 | 46850 | 46850 | 46750 | 237 |
| 562 | 20240319 | 094000 | 3586377050 | 46850 | 46750 | 46950 | 46750 | 571 |
| 563 | 20240319 | 093900 | 3559622600 | 46750 | 46800 | 46800 | 46650 | 184 |
| 564 | 20240319 | 093800 | 3551018600 | 46800 | 46650 | 46800 | 46550 | 1087 |
| 565 | 20240319 | 093700 | 3500337650 | 46650 | 46750 | 46750 | 46650 | 2320 |
| 566 | 20240319 | 093600 | 3391983400 | 46700 | 46900 | 46900 | 46700 | 799 |
| 567 | 20240319 | 093500 | 3354547450 | 46950 | 47050 | 47050 | 46950 | 1139 |
| 568 | 20240319 | 093400 | 3300973950 | 47100 | 47350 | 47350 | 46950 | 2740 |
| 569 | 20240319 | 093300 | 3171957250 | 47350 | 47150 | 47350 | 47050 | 1236 |
| 570 | 20240319 | 093200 | 3113525400 | 47050 | 47300 | 47350 | 47050 | 945 |
| 571 | 20240319 | 093100 | 3068934550 | 47300 | 47250 | 47300 | 47200 | 1303 |
| 572 | 20240319 | 093000 | 3007374000 | 47250 | 47450 | 47500 | 47150 | 3440 |
| 573 | 20240319 | 092900 | 2844276050 | 47450 | 46950 | 47450 | 46950 | 3558 |
| 574 | 20240319 | 092800 | 2676270150 | 46950 | 46950 | 47000 | 46950 | 355 |
| 575 | 20240319 | 092700 | 2659593450 | 47000 | 46950 | 47050 | 46950 | 1603 |
| 576 | 20240319 | 092600 | 2584245850 | 46950 | 46750 | 46950 | 46750 | 709 |
| 577 | 20240319 | 092500 | 2551033850 | 46750 | 46700 | 46900 | 46700 | 1492 |
| 578 | 20240319 | 092400 | 2481207300 | 46800 | 46650 | 46800 | 46600 | 1301 |
| 579 | 20240319 | 092300 | 2420468000 | 46650 | 46700 | 46700 | 46600 | 199 |
| 580 | 20240319 | 092200 | 2411182200 | 46700 | 46700 | 46700 | 46600 | 497 |
| 581 | 20240319 | 092100 | 2387983850 | 46700 | 46850 | 46850 | 46650 | 586 |
| 582 | 20240319 | 092000 | 2360608950 | 46800 | 46600 | 47000 | 46450 | 573 |
| 583 | 20240319 | 091900 | 2333897600 | 46550 | 47050 | 47050 | 46500 | 3405 |
| 584 | 20240319 | 091800 | 2174481150 | 47050 | 47100 | 47100 | 47050 | 550 |
| 585 | 20240319 | 091700 | 2148590800 | 47050 | 47200 | 47250 | 47000 | 647 |
| 586 | 20240319 | 091600 | 2118106750 | 47150 | 47100 | 47200 | 47000 | 2157 |
| 587 | 20240319 | 091500 | 2016468350 | 47050 | 46950 | 47050 | 46750 | 2065 |
| 588 | 20240319 | 091400 | 1919637050 | 46950 | 46600 | 46950 | 46600 | 1353 |
| 589 | 20240319 | 091300 | 1856412200 | 46600 | 46600 | 46900 | 46500 | 2068 |
| 590 | 20240319 | 091200 | 1759981950 | 46600 | 46200 | 46600 | 46200 | 898 |
| 591 | 20240319 | 091100 | 1718289250 | 46250 | 46350 | 46400 | 46200 | 509 |
| 592 | 20240319 | 091000 | 1694726400 | 46400 | 46450 | 46650 | 46400 | 1317 |
| 593 | 20240319 | 090900 | 1633481800 | 46450 | 46750 | 46850 | 46400 | 2445 |
| 594 | 20240319 | 090800 | 1519814000 | 46750 | 46550 | 46850 | 46500 | 1453 |
| 595 | 20240319 | 090700 | 1451926750 | 46500 | 46300 | 46500 | 46150 | 376 |
| 596 | 20240319 | 090600 | 1434522150 | 46150 | 45850 | 46500 | 45750 | 3600 |
| 597 | 20240319 | 090500 | 1268161600 | 45850 | 46450 | 46450 | 45800 | 2976 |
| 598 | 20240319 | 090400 | 1131191000 | 46450 | 46150 | 46450 | 46100 | 1107 |
| 599 | 20240319 | 090300 | 1080011650 | 46200 | 46300 | 46300 | 46000 | 1370 |
| 600 | 20240319 | 090200 | 1016718350 | 46250 | 46300 | 46500 | 46200 | 4175 |
| 601 | 20240319 | 090100 | 823447050 | 46300 | 47100 | 47350 | 46250 | 7379 |
| 602 | 20240319 | 090000 | 478618950 | 47250 | 47550 | 47600 | 46950 | 10098 |