32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 3 | 20240318 | 185600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240318 | 185500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240318 | 185400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240318 | 185300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240318 | 185200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240318 | 185100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240318 | 185000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240318 | 184900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240318 | 184800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240318 | 184700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240318 | 184600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240318 | 184500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240318 | 184400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240318 | 184300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240318 | 184200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240318 | 184100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240318 | 184000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240318 | 183900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240318 | 183800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240318 | 183700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240318 | 183600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240318 | 183500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240318 | 183400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240318 | 183300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240318 | 183200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240318 | 183100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240318 | 183000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240318 | 182900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240318 | 182800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240318 | 182700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 33 | 20240318 | 182600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240318 | 182500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240318 | 182400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240318 | 182300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240318 | 182200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240318 | 182100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240318 | 182000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240318 | 181900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240318 | 181800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240318 | 181700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240318 | 181600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240318 | 181500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240318 | 181400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240318 | 181300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240318 | 181200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240318 | 181100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240318 | 181000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240318 | 180900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240318 | 180800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240318 | 180700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240318 | 180600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240318 | 180500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240318 | 180400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240318 | 180300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240318 | 180200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240318 | 180100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240318 | 180000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240318 | 175900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240318 | 175800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240318 | 175700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 63 | 20240318 | 175600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240318 | 175500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240318 | 175400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240318 | 175300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240318 | 175200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240318 | 175100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240318 | 175000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240318 | 174900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240318 | 174800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240318 | 174700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240318 | 174600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240318 | 174500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240318 | 174400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240318 | 174300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240318 | 174200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240318 | 174100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240318 | 174000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240318 | 173900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240318 | 173800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240318 | 173700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240318 | 173600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240318 | 173500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240318 | 173400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240318 | 173300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240318 | 173200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240318 | 173100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240318 | 173000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240318 | 172900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240318 | 172800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240318 | 172700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 93 | 20240318 | 172600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240318 | 172500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240318 | 172400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240318 | 172300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240318 | 172200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240318 | 172100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240318 | 172000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240318 | 171900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240318 | 171800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240318 | 171700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240318 | 171600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240318 | 171500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240318 | 171400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240318 | 171300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240318 | 171200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240318 | 171100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240318 | 171000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240318 | 170900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240318 | 170800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240318 | 170700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240318 | 170600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240318 | 170500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240318 | 170400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240318 | 170300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240318 | 170200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240318 | 170100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240318 | 170000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240318 | 165900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240318 | 165800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240318 | 165700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 123 | 20240318 | 165600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240318 | 165500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240318 | 165400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240318 | 165300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240318 | 165200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240318 | 165100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240318 | 165000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240318 | 164900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240318 | 164800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240318 | 164700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240318 | 164600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240318 | 164500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240318 | 164400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240318 | 164300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240318 | 164200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240318 | 164100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240318 | 164000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240318 | 163900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240318 | 163800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240318 | 163700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240318 | 163600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240318 | 163500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240318 | 163400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240318 | 163300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240318 | 163200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240318 | 163100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240318 | 163000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240318 | 162900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240318 | 162800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240318 | 162700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 153 | 20240318 | 162600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240318 | 162500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240318 | 162400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240318 | 162300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240318 | 162200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240318 | 162100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240318 | 162000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240318 | 161900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240318 | 161800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240318 | 161700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240318 | 161600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240318 | 161500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240318 | 161400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240318 | 161300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240318 | 161200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240318 | 161100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240318 | 161000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240318 | 160900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240318 | 160800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240318 | 160700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240318 | 160600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240318 | 160500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240318 | 160400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240318 | 160300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240318 | 160200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240318 | 160100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240318 | 160000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240318 | 155900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240318 | 155800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240318 | 155700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 183 | 20240318 | 155600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240318 | 155500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240318 | 155400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240318 | 155300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240318 | 155200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240318 | 155100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240318 | 155000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240318 | 154900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240318 | 154800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240318 | 154700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240318 | 154600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240318 | 154500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240318 | 154400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240318 | 154300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240318 | 154200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240318 | 154100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240318 | 154000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240318 | 153900 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240318 | 153800 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240318 | 153700 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240318 | 153600 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240318 | 153500 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240318 | 153400 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240318 | 153300 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240318 | 153200 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240318 | 153100 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240318 | 153000 | 9961328500 | 44400 | 44400 | 44400 | 44400 | 2748 |
| 210 | 20240318 | 152900 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240318 | 152800 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240318 | 152700 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 213 | 20240318 | 152600 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240318 | 152500 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240318 | 152400 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240318 | 152300 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240318 | 152200 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240318 | 152100 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240318 | 152000 | 9839317300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240318 | 151900 | 9839317300 | 44450 | 44200 | 44500 | 44200 | 1181 |
| 221 | 20240318 | 151800 | 9786944700 | 44250 | 44150 | 44250 | 44150 | 872 |
| 222 | 20240318 | 151700 | 9748404700 | 44200 | 44250 | 44250 | 44150 | 540 |
| 223 | 20240318 | 151600 | 9724533650 | 44250 | 44250 | 44250 | 44200 | 90 |
| 224 | 20240318 | 151500 | 9720554200 | 44200 | 44200 | 44250 | 44200 | 123 |
| 225 | 20240318 | 151400 | 9715113100 | 44250 | 44200 | 44300 | 44200 | 260 |
| 226 | 20240318 | 151300 | 9703611050 | 44200 | 44150 | 44200 | 44100 | 1803 |
| 227 | 20240318 | 151200 | 9624025550 | 44100 | 44100 | 44150 | 44100 | 493 |
| 228 | 20240318 | 151100 | 9602284050 | 44100 | 44100 | 44150 | 44100 | 115 |
| 229 | 20240318 | 151000 | 9597211950 | 44100 | 44100 | 44150 | 44100 | 97 |
| 230 | 20240318 | 150900 | 9592932750 | 44100 | 44150 | 44200 | 44100 | 1298 |
| 231 | 20240318 | 150800 | 9535654300 | 44150 | 44250 | 44250 | 44150 | 460 |
| 232 | 20240318 | 150700 | 9515328700 | 44250 | 44100 | 44300 | 44100 | 990 |
| 233 | 20240318 | 150600 | 9471546950 | 44100 | 44200 | 44250 | 44100 | 2131 |
| 234 | 20240318 | 150500 | 9377477800 | 44150 | 44150 | 44200 | 44100 | 1477 |
| 235 | 20240318 | 150400 | 9312277250 | 44150 | 44150 | 44250 | 44150 | 608 |
| 236 | 20240318 | 150300 | 9285430850 | 44150 | 44200 | 44250 | 44150 | 830 |
| 237 | 20240318 | 150200 | 9248764100 | 44200 | 44300 | 44300 | 44200 | 98 |
| 238 | 20240318 | 150100 | 9244429500 | 44150 | 44150 | 44300 | 44150 | 1141 |
| 239 | 20240318 | 150000 | 9194000350 | 44150 | 44300 | 44300 | 44150 | 702 |
| 240 | 20240318 | 145900 | 9162983850 | 44300 | 44250 | 44300 | 44250 | 127 |
| 241 | 20240318 | 145800 | 9157359600 | 44300 | 44250 | 44350 | 44200 | 392 |
| 242 | 20240318 | 145700 | 9140001350 | 44200 | 44250 | 44350 | 44200 | 751 |
| 243 | 20240318 | 145600 | 9106800350 | 44250 | 44200 | 44350 | 44200 | 115 |
| 244 | 20240318 | 145500 | 9101712950 | 44150 | 44250 | 44350 | 44150 | 409 |
| 245 | 20240318 | 145400 | 9083596000 | 44300 | 44250 | 44350 | 44200 | 1278 |
| 246 | 20240318 | 145300 | 9027085600 | 44350 | 44300 | 44350 | 44250 | 239 |
| 247 | 20240318 | 145200 | 9016497100 | 44350 | 44250 | 44350 | 44250 | 392 |
| 248 | 20240318 | 145100 | 8999115100 | 44250 | 44200 | 44350 | 44150 | 708 |
| 249 | 20240318 | 145000 | 8967827300 | 44250 | 44200 | 44350 | 44200 | 103 |
| 250 | 20240318 | 144900 | 8963268100 | 44350 | 44150 | 44350 | 44150 | 536 |
| 251 | 20240318 | 144800 | 8939560650 | 44200 | 44200 | 44250 | 44050 | 2136 |
| 252 | 20240318 | 144700 | 8845215550 | 44200 | 44100 | 44200 | 44100 | 646 |
| 253 | 20240318 | 144600 | 8816680350 | 44100 | 44100 | 44250 | 44100 | 958 |
| 254 | 20240318 | 144500 | 8774364350 | 44250 | 44200 | 44250 | 44050 | 3517 |
| 255 | 20240318 | 144400 | 8619324300 | 44200 | 44150 | 44250 | 44150 | 97 |
| 256 | 20240318 | 144300 | 8615037050 | 44150 | 44250 | 44300 | 44100 | 462 |
| 257 | 20240318 | 144200 | 8594588350 | 44100 | 44200 | 44300 | 44100 | 911 |
| 258 | 20240318 | 144100 | 8554369900 | 44200 | 44450 | 44450 | 44100 | 5060 |
| 259 | 20240318 | 144000 | 8331093450 | 44300 | 44250 | 44500 | 44250 | 496 |
| 260 | 20240318 | 143900 | 8309072650 | 44200 | 44400 | 44400 | 44200 | 647 |
| 261 | 20240318 | 143800 | 8280459550 | 44250 | 44250 | 44400 | 44250 | 135 |
| 262 | 20240318 | 143700 | 8274479050 | 44250 | 44350 | 44500 | 44200 | 424 |
| 263 | 20240318 | 143600 | 8255650600 | 44400 | 44400 | 44400 | 44200 | 660 |
| 264 | 20240318 | 143500 | 8226440100 | 44250 | 44300 | 44350 | 44250 | 80 |
| 265 | 20240318 | 143400 | 8222898300 | 44250 | 44250 | 44550 | 44250 | 474 |
| 266 | 20240318 | 143300 | 8201838650 | 44250 | 44250 | 44400 | 44200 | 578 |
| 267 | 20240318 | 143200 | 8176261200 | 44250 | 44400 | 44400 | 44250 | 216 |
| 268 | 20240318 | 143100 | 8166688650 | 44250 | 44300 | 44450 | 44250 | 575 |
| 269 | 20240318 | 143000 | 8141176500 | 44250 | 44350 | 44500 | 44250 | 602 |
| 270 | 20240318 | 142900 | 8114487300 | 44350 | 44500 | 44550 | 44350 | 146 |
| 271 | 20240318 | 142800 | 8107994150 | 44350 | 44450 | 44550 | 44350 | 532 |
| 272 | 20240318 | 142700 | 8084345100 | 44450 | 44500 | 44500 | 44400 | 212 |
| 273 | 20240318 | 142600 | 8074930450 | 44400 | 44350 | 44550 | 44350 | 77 |
| 274 | 20240318 | 142500 | 8071505600 | 44350 | 44350 | 44550 | 44350 | 507 |
| 275 | 20240318 | 142400 | 8048975850 | 44350 | 44350 | 44450 | 44350 | 224 |
| 276 | 20240318 | 142300 | 8039040950 | 44400 | 44400 | 44450 | 44400 | 142 |
| 277 | 20240318 | 142200 | 8032730250 | 44450 | 44300 | 44500 | 44300 | 670 |
| 278 | 20240318 | 142100 | 8002945550 | 44300 | 44500 | 44500 | 44300 | 268 |
| 279 | 20240318 | 142000 | 7991065950 | 44300 | 44500 | 44500 | 44300 | 92 |
| 280 | 20240318 | 141900 | 7986982550 | 44550 | 44300 | 44550 | 44250 | 684 |
| 281 | 20240318 | 141800 | 7956577700 | 44350 | 44350 | 44450 | 44250 | 488 |
| 282 | 20240318 | 141700 | 7934965700 | 44450 | 44300 | 44500 | 44300 | 49 |
| 283 | 20240318 | 141600 | 7932791300 | 44300 | 44150 | 44550 | 44150 | 1593 |
| 284 | 20240318 | 141500 | 7861935400 | 44350 | 44400 | 44400 | 44150 | 1998 |
| 285 | 20240318 | 141400 | 7773539250 | 44400 | 44400 | 44450 | 44400 | 95 |
| 286 | 20240318 | 141300 | 7769320650 | 44350 | 44400 | 44450 | 44350 | 332 |
| 287 | 20240318 | 141200 | 7754588700 | 44400 | 44400 | 44450 | 44350 | 347 |
| 288 | 20240318 | 141100 | 7739184950 | 44400 | 44400 | 44450 | 44400 | 204 |
| 289 | 20240318 | 141000 | 7730121050 | 44400 | 44400 | 44400 | 44400 | 57 |
| 290 | 20240318 | 140900 | 7727590250 | 44350 | 44300 | 44450 | 44250 | 1034 |
| 291 | 20240318 | 140800 | 7681705600 | 44300 | 44200 | 44300 | 44200 | 311 |
| 292 | 20240318 | 140700 | 7667937650 | 44300 | 44250 | 44300 | 44200 | 326 |
| 293 | 20240318 | 140600 | 7653507100 | 44250 | 44250 | 44300 | 44250 | 232 |
| 294 | 20240318 | 140500 | 7643239900 | 44250 | 44250 | 44300 | 44250 | 86 |
| 295 | 20240318 | 140400 | 7639433700 | 44300 | 44250 | 44300 | 44250 | 315 |
| 296 | 20240318 | 140300 | 7625490800 | 44250 | 44250 | 44300 | 44250 | 363 |
| 297 | 20240318 | 140200 | 7609418000 | 44300 | 44300 | 44300 | 44250 | 118 |
| 298 | 20240318 | 140100 | 7604195100 | 44250 | 44250 | 44250 | 44250 | 295 |
| 299 | 20240318 | 140000 | 7591141350 | 44250 | 44300 | 44300 | 44250 | 1328 |
| 300 | 20240318 | 135900 | 7532324250 | 44250 | 44300 | 44300 | 44250 | 336 |
| 301 | 20240318 | 135800 | 7517443250 | 44300 | 44350 | 44350 | 44300 | 165 |
| 302 | 20240318 | 135700 | 7510127850 | 44350 | 44350 | 44400 | 44350 | 215 |
| 303 | 20240318 | 135600 | 7500591200 | 44350 | 44350 | 44350 | 44350 | 102 |
| 304 | 20240318 | 135500 | 7496067500 | 44350 | 44400 | 44400 | 44350 | 193 |
| 305 | 20240318 | 135400 | 7487502050 | 44350 | 44350 | 44400 | 44350 | 214 |
| 306 | 20240318 | 135300 | 7478010550 | 44350 | 44450 | 44450 | 44350 | 321 |
| 307 | 20240318 | 135200 | 7463760150 | 44450 | 44300 | 44500 | 44250 | 632 |
| 308 | 20240318 | 135100 | 7435744450 | 44300 | 44250 | 44300 | 44250 | 196 |
| 309 | 20240318 | 135000 | 7427070900 | 44250 | 44300 | 44300 | 44250 | 105 |
| 310 | 20240318 | 134900 | 7422423400 | 44250 | 44200 | 44250 | 44200 | 464 |
| 311 | 20240318 | 134800 | 7401896700 | 44250 | 44200 | 44250 | 44200 | 190 |
| 312 | 20240318 | 134700 | 7393497500 | 44200 | 44200 | 44250 | 44200 | 95 |
| 313 | 20240318 | 134600 | 7389298000 | 44200 | 44300 | 44300 | 44200 | 135 |
| 314 | 20240318 | 134500 | 7383325950 | 44200 | 44250 | 44250 | 44200 | 357 |
| 315 | 20240318 | 134400 | 7367536400 | 44200 | 44300 | 44300 | 44200 | 598 |
| 316 | 20240318 | 134300 | 7341086600 | 44200 | 44100 | 44300 | 44100 | 820 |
| 317 | 20240318 | 134200 | 7304863200 | 44100 | 44100 | 44150 | 44100 | 355 |
| 318 | 20240318 | 134100 | 7289201850 | 44100 | 44200 | 44200 | 44100 | 304 |
| 319 | 20240318 | 134000 | 7275780500 | 44150 | 44000 | 44200 | 44000 | 692 |
| 320 | 20240318 | 133900 | 7245251300 | 44050 | 44150 | 44200 | 44000 | 3456 |
| 321 | 20240318 | 133800 | 7092867650 | 44150 | 44150 | 44200 | 44150 | 87 |
| 322 | 20240318 | 133700 | 7089026550 | 44200 | 44150 | 44200 | 44150 | 125 |
| 323 | 20240318 | 133600 | 7083507050 | 44150 | 44200 | 44200 | 44150 | 598 |
| 324 | 20240318 | 133500 | 7057077450 | 44200 | 44300 | 44300 | 44200 | 954 |
| 325 | 20240318 | 133400 | 7014860050 | 44300 | 44350 | 44400 | 44300 | 549 |
| 326 | 20240318 | 133300 | 6990511900 | 44350 | 44450 | 44450 | 44350 | 1137 |
| 327 | 20240318 | 133200 | 6939996100 | 44450 | 44600 | 44650 | 44450 | 1958 |
| 328 | 20240318 | 133100 | 6852730850 | 44600 | 44550 | 44650 | 44550 | 468 |
| 329 | 20240318 | 133000 | 6831857300 | 44600 | 44600 | 44600 | 44550 | 301 |
| 330 | 20240318 | 132900 | 6818437900 | 44650 | 44600 | 44650 | 44550 | 87 |
| 331 | 20240318 | 132800 | 6814555400 | 44550 | 44650 | 44650 | 44550 | 417 |
| 332 | 20240318 | 132700 | 6795966800 | 44650 | 44550 | 44650 | 44550 | 233 |
| 333 | 20240318 | 132600 | 6785576050 | 44650 | 44500 | 44650 | 44500 | 720 |
| 334 | 20240318 | 132500 | 6753458000 | 44550 | 44600 | 44600 | 44500 | 248 |
| 335 | 20240318 | 132400 | 6742410950 | 44500 | 44600 | 44600 | 44500 | 169 |
| 336 | 20240318 | 132300 | 6734881400 | 44550 | 44550 | 44550 | 44550 | 222 |
| 337 | 20240318 | 132200 | 6724991300 | 44550 | 44550 | 44550 | 44500 | 509 |
| 338 | 20240318 | 132100 | 6702336650 | 44600 | 44550 | 44600 | 44500 | 132 |
| 339 | 20240318 | 132000 | 6696461050 | 44600 | 44500 | 44600 | 44500 | 60 |
| 340 | 20240318 | 131900 | 6693788250 | 44500 | 44550 | 44550 | 44500 | 84 |
| 341 | 20240318 | 131800 | 6690047650 | 44600 | 44600 | 44650 | 44500 | 420 |
| 342 | 20240318 | 131700 | 6671342150 | 44650 | 44600 | 44650 | 44600 | 235 |
| 343 | 20240318 | 131600 | 6660858850 | 44600 | 44650 | 44650 | 44600 | 71 |
| 344 | 20240318 | 131500 | 6657691250 | 44600 | 44650 | 44650 | 44500 | 209 |
| 345 | 20240318 | 131400 | 6648371800 | 44600 | 44600 | 44650 | 44550 | 67 |
| 346 | 20240318 | 131300 | 6645384150 | 44550 | 44500 | 44550 | 44500 | 158 |
| 347 | 20240318 | 131200 | 6638345850 | 44550 | 44600 | 44650 | 44500 | 149 |
| 348 | 20240318 | 131100 | 6631707700 | 44600 | 44550 | 44700 | 44550 | 366 |
| 349 | 20240318 | 131000 | 6615375450 | 44600 | 44500 | 44600 | 44400 | 315 |
| 350 | 20240318 | 130900 | 6601353700 | 44450 | 44400 | 44450 | 44350 | 458 |
| 351 | 20240318 | 130800 | 6581008750 | 44400 | 44450 | 44450 | 44400 | 371 |
| 352 | 20240318 | 130700 | 6564520250 | 44550 | 44600 | 44600 | 44500 | 315 |
| 353 | 20240318 | 130600 | 6550502000 | 44600 | 44600 | 44600 | 44500 | 356 |
| 354 | 20240318 | 130500 | 6534634750 | 44600 | 44550 | 44650 | 44400 | 524 |
| 355 | 20240318 | 130400 | 6511285250 | 44500 | 44350 | 44500 | 44350 | 1527 |
| 356 | 20240318 | 130300 | 6443385300 | 44400 | 44400 | 44400 | 44300 | 201 |
| 357 | 20240318 | 130200 | 6434476800 | 44400 | 44300 | 44400 | 44300 | 196 |
| 358 | 20240318 | 130100 | 6425778500 | 44300 | 44300 | 44350 | 44300 | 102 |
| 359 | 20240318 | 130000 | 6421257400 | 44300 | 44350 | 44350 | 44300 | 233 |
| 360 | 20240318 | 125900 | 6410932900 | 44350 | 44350 | 44350 | 44300 | 101 |
| 361 | 20240318 | 125800 | 6406455700 | 44300 | 44300 | 44350 | 44300 | 355 |
| 362 | 20240318 | 125700 | 6390716150 | 44300 | 44350 | 44350 | 44300 | 590 |
| 363 | 20240318 | 125600 | 6364561550 | 44350 | 44300 | 44350 | 44300 | 173 |
| 364 | 20240318 | 125500 | 6356891350 | 44300 | 44300 | 44350 | 44300 | 352 |
| 365 | 20240318 | 125400 | 6341296750 | 44300 | 44300 | 44300 | 44300 | 138 |
| 366 | 20240318 | 125300 | 6335183350 | 44350 | 44300 | 44350 | 44300 | 138 |
| 367 | 20240318 | 125200 | 6329063550 | 44350 | 44350 | 44400 | 44300 | 196 |
| 368 | 20240318 | 125100 | 6320369950 | 44400 | 44400 | 44450 | 44300 | 322 |
| 369 | 20240318 | 125000 | 6306081650 | 44450 | 44400 | 44450 | 44400 | 120 |
| 370 | 20240318 | 124900 | 6300752100 | 44400 | 44450 | 44450 | 44400 | 173 |
| 371 | 20240318 | 124800 | 6293065900 | 44450 | 44400 | 44450 | 44350 | 266 |
| 372 | 20240318 | 124700 | 6281264150 | 44400 | 44300 | 44400 | 44300 | 49 |
| 373 | 20240318 | 124600 | 6279093250 | 44300 | 44400 | 44400 | 44300 | 529 |
| 374 | 20240318 | 124500 | 6255627750 | 44400 | 44400 | 44400 | 44350 | 241 |
| 375 | 20240318 | 124400 | 6244936250 | 44350 | 44400 | 44400 | 44350 | 52 |
| 376 | 20240318 | 124300 | 6242629750 | 44400 | 44400 | 44400 | 44350 | 248 |
| 377 | 20240318 | 124200 | 6231622350 | 44400 | 44400 | 44450 | 44350 | 228 |
| 378 | 20240318 | 124100 | 6221502500 | 44400 | 44350 | 44450 | 44350 | 116 |
| 379 | 20240318 | 124000 | 6216351800 | 44350 | 44400 | 44400 | 44350 | 139 |
| 380 | 20240318 | 123900 | 6210187100 | 44350 | 44350 | 44400 | 44300 | 202 |
| 381 | 20240318 | 123800 | 6201233400 | 44400 | 44300 | 44450 | 44300 | 388 |
| 382 | 20240318 | 123700 | 6184004900 | 44250 | 44300 | 44300 | 44250 | 183 |
| 383 | 20240318 | 123600 | 6175902100 | 44250 | 44300 | 44300 | 44250 | 230 |
| 384 | 20240318 | 123500 | 6165718700 | 44300 | 44250 | 44400 | 44250 | 450 |
| 385 | 20240318 | 123400 | 6145758950 | 44300 | 44250 | 44300 | 44250 | 374 |
| 386 | 20240318 | 123300 | 6129192700 | 44250 | 44250 | 44250 | 44250 | 1020 |
| 387 | 20240318 | 123200 | 6084057700 | 44250 | 44250 | 44250 | 44150 | 399 |
| 388 | 20240318 | 123100 | 6066407750 | 44250 | 44150 | 44250 | 44150 | 87 |
| 389 | 20240318 | 123000 | 6062563800 | 44150 | 44250 | 44250 | 44150 | 156 |
| 390 | 20240318 | 122900 | 6055676250 | 44250 | 44250 | 44250 | 44150 | 304 |
| 391 | 20240318 | 122800 | 6042245150 | 44200 | 44200 | 44200 | 44200 | 49 |
| 392 | 20240318 | 122700 | 6040079350 | 44150 | 44150 | 44250 | 44150 | 245 |
| 393 | 20240318 | 122600 | 6029261000 | 44150 | 44150 | 44250 | 44150 | 133 |
| 394 | 20240318 | 122500 | 6023378750 | 44200 | 44250 | 44300 | 44150 | 188 |
| 395 | 20240318 | 122400 | 6015072050 | 44300 | 44250 | 44300 | 44200 | 877 |
| 396 | 20240318 | 122300 | 5976267000 | 44250 | 44300 | 44300 | 44250 | 208 |
| 397 | 20240318 | 122200 | 5967062150 | 44250 | 44300 | 44300 | 44250 | 10 |
| 398 | 20240318 | 122100 | 5966619200 | 44250 | 44300 | 44300 | 44250 | 180 |
| 399 | 20240318 | 122000 | 5958653500 | 44300 | 44300 | 44350 | 44150 | 116 |
| 400 | 20240318 | 121900 | 5953522850 | 44300 | 44150 | 44300 | 44150 | 244 |
| 401 | 20240318 | 121800 | 5942725000 | 44150 | 44250 | 44250 | 44150 | 256 |
| 402 | 20240318 | 121700 | 5931404050 | 44200 | 44200 | 44250 | 44200 | 100 |
| 403 | 20240318 | 121600 | 5926981950 | 44200 | 44200 | 44250 | 44200 | 1242 |
| 404 | 20240318 | 121500 | 5872085500 | 44150 | 44150 | 44200 | 44150 | 428 |
| 405 | 20240318 | 121400 | 5853189000 | 44150 | 44100 | 44150 | 44100 | 158 |
| 406 | 20240318 | 121300 | 5846213950 | 44100 | 44100 | 44100 | 44050 | 317 |
| 407 | 20240318 | 121200 | 5832236550 | 44100 | 44200 | 44200 | 44100 | 371 |
| 408 | 20240318 | 121100 | 5815865600 | 44150 | 44150 | 44200 | 44100 | 161 |
| 409 | 20240318 | 121000 | 5808758150 | 44150 | 44050 | 44200 | 44050 | 1461 |
| 410 | 20240318 | 120900 | 5744348250 | 44000 | 44000 | 44050 | 44000 | 228 |
| 411 | 20240318 | 120800 | 5734315350 | 44050 | 43950 | 44050 | 43950 | 363 |
| 412 | 20240318 | 120700 | 5718349750 | 43950 | 43950 | 44000 | 43950 | 298 |
| 413 | 20240318 | 120600 | 5705242200 | 44000 | 44000 | 44000 | 43950 | 192 |
| 414 | 20240318 | 120500 | 5696801000 | 43950 | 43950 | 43950 | 43950 | 258 |
| 415 | 20240318 | 120400 | 5685461900 | 43950 | 43950 | 44000 | 43950 | 183 |
| 416 | 20240318 | 120300 | 5677414050 | 44000 | 43950 | 44000 | 43950 | 235 |
| 417 | 20240318 | 120200 | 5667082600 | 44000 | 44000 | 44000 | 43950 | 58 |
| 418 | 20240318 | 120100 | 5664531800 | 43950 | 43950 | 44000 | 43950 | 454 |
| 419 | 20240318 | 120000 | 5644568500 | 43950 | 43950 | 44000 | 43900 | 452 |
| 420 | 20240318 | 115900 | 5624706850 | 43950 | 43900 | 43950 | 43900 | 481 |
| 421 | 20240318 | 115800 | 5603574300 | 43900 | 43900 | 43950 | 43900 | 377 |
| 422 | 20240318 | 115700 | 5587022000 | 43900 | 44000 | 44000 | 43900 | 354 |
| 423 | 20240318 | 115600 | 5571474350 | 43950 | 43900 | 43950 | 43900 | 323 |
| 424 | 20240318 | 115500 | 5557282100 | 43900 | 43950 | 43950 | 43900 | 656 |
| 425 | 20240318 | 115400 | 5528475050 | 43900 | 44000 | 44050 | 43900 | 9145 |
| 426 | 20240318 | 115300 | 5126263450 | 44050 | 44050 | 44050 | 44000 | 131 |
| 427 | 20240318 | 115200 | 5120495100 | 44000 | 44050 | 44050 | 44000 | 576 |
| 428 | 20240318 | 115100 | 5095137300 | 44000 | 44050 | 44050 | 44000 | 560 |
| 429 | 20240318 | 115000 | 5070492400 | 44000 | 44050 | 44050 | 44000 | 190 |
| 430 | 20240318 | 114900 | 5062124950 | 44050 | 44000 | 44050 | 44000 | 386 |
| 431 | 20240318 | 114800 | 5045127200 | 44050 | 44050 | 44050 | 44000 | 607 |
| 432 | 20240318 | 114700 | 5018415850 | 44050 | 44050 | 44050 | 44000 | 58 |
| 433 | 20240318 | 114600 | 5015861450 | 44000 | 44050 | 44100 | 44000 | 2148 |
| 434 | 20240318 | 114500 | 4921286450 | 44050 | 44050 | 44100 | 44050 | 422 |
| 435 | 20240318 | 114400 | 4902694550 | 44100 | 44100 | 44100 | 44050 | 50 |
| 436 | 20240318 | 114300 | 4900491800 | 44100 | 44050 | 44100 | 44050 | 68 |
| 437 | 20240318 | 114200 | 4897494900 | 44050 | 44100 | 44100 | 44050 | 399 |
| 438 | 20240318 | 114100 | 4879913600 | 44100 | 44100 | 44100 | 44050 | 109 |
| 439 | 20240318 | 114000 | 4875109300 | 44050 | 44050 | 44100 | 44050 | 126 |
| 440 | 20240318 | 113900 | 4869558950 | 44100 | 44050 | 44100 | 44050 | 209 |
| 441 | 20240318 | 113800 | 4860349550 | 44100 | 44100 | 44100 | 44050 | 82 |
| 442 | 20240318 | 113700 | 4856735700 | 44050 | 44100 | 44100 | 44050 | 113 |
| 443 | 20240318 | 113600 | 4851757600 | 44100 | 44050 | 44100 | 44000 | 494 |
| 444 | 20240318 | 113500 | 4830006900 | 44050 | 44100 | 44100 | 44050 | 663 |
| 445 | 20240318 | 113400 | 4800800500 | 44050 | 44050 | 44100 | 44050 | 1036 |
| 446 | 20240318 | 113300 | 4755160050 | 44050 | 44100 | 44100 | 44050 | 380 |
| 447 | 20240318 | 113200 | 4738416300 | 44050 | 44050 | 44100 | 44050 | 174 |
| 448 | 20240318 | 113100 | 4730748100 | 44050 | 44100 | 44100 | 44050 | 357 |
| 449 | 20240318 | 113000 | 4715016350 | 44100 | 44100 | 44100 | 44050 | 474 |
| 450 | 20240318 | 112900 | 4694127650 | 44100 | 44150 | 44150 | 44050 | 979 |
| 451 | 20240318 | 112800 | 4650955600 | 44150 | 44100 | 44150 | 44100 | 217 |
| 452 | 20240318 | 112700 | 4641379250 | 44150 | 44100 | 44150 | 44100 | 1154 |
| 453 | 20240318 | 112600 | 4590477200 | 44150 | 44150 | 44150 | 44100 | 83 |
| 454 | 20240318 | 112500 | 4586814700 | 44150 | 44100 | 44150 | 44100 | 119 |
| 455 | 20240318 | 112400 | 4581565900 | 44100 | 44150 | 44150 | 44100 | 413 |
| 456 | 20240318 | 112300 | 4563349400 | 44150 | 44150 | 44150 | 44150 | 67 |
| 457 | 20240318 | 112200 | 4560391350 | 44100 | 44050 | 44100 | 44050 | 1046 |
| 458 | 20240318 | 112100 | 4514298350 | 44050 | 44150 | 44150 | 44050 | 677 |
| 459 | 20240318 | 112000 | 4484461400 | 44150 | 44100 | 44150 | 44100 | 153 |
| 460 | 20240318 | 111900 | 4477713200 | 44100 | 44100 | 44150 | 44050 | 1704 |
| 461 | 20240318 | 111800 | 4402580800 | 44100 | 44200 | 44250 | 44100 | 2536 |
| 462 | 20240318 | 111700 | 4290600550 | 44250 | 44250 | 44250 | 44200 | 410 |
| 463 | 20240318 | 111600 | 4272471600 | 44250 | 44250 | 44250 | 44200 | 325 |
| 464 | 20240318 | 111500 | 4258097050 | 44200 | 44250 | 44250 | 44200 | 319 |
| 465 | 20240318 | 111400 | 4243993950 | 44250 | 44200 | 44250 | 44200 | 119 |
| 466 | 20240318 | 111300 | 4238731200 | 44200 | 44300 | 44300 | 44200 | 1287 |
| 467 | 20240318 | 111200 | 4181833450 | 44200 | 44300 | 44300 | 44200 | 879 |
| 468 | 20240318 | 111100 | 4142933700 | 44300 | 44250 | 44300 | 44250 | 174 |
| 469 | 20240318 | 111000 | 4135226650 | 44250 | 44250 | 44300 | 44250 | 224 |
| 470 | 20240318 | 110900 | 4125311800 | 44250 | 44300 | 44300 | 44250 | 270 |
| 471 | 20240318 | 110800 | 4113361600 | 44300 | 44250 | 44300 | 44250 | 133 |
| 472 | 20240318 | 110700 | 4107473550 | 44300 | 44300 | 44300 | 44250 | 337 |
| 473 | 20240318 | 110600 | 4092557650 | 44300 | 44300 | 44300 | 44250 | 243 |
| 474 | 20240318 | 110500 | 4081798250 | 44350 | 44300 | 44350 | 44250 | 379 |
| 475 | 20240318 | 110400 | 4065012750 | 44250 | 44250 | 44300 | 44250 | 278 |
| 476 | 20240318 | 110300 | 4052709000 | 44300 | 44250 | 44300 | 44250 | 1295 |
| 477 | 20240318 | 110200 | 3995401400 | 44250 | 44300 | 44300 | 44250 | 257 |
| 478 | 20240318 | 110100 | 3984023450 | 44300 | 44250 | 44300 | 44200 | 282 |
| 479 | 20240318 | 110000 | 3971543400 | 44200 | 44350 | 44350 | 44200 | 1159 |
| 480 | 20240318 | 105900 | 3920259700 | 44300 | 44300 | 44350 | 44250 | 250 |
| 481 | 20240318 | 105800 | 3909181550 | 44350 | 44300 | 44350 | 44300 | 203 |
| 482 | 20240318 | 105700 | 3900187300 | 44300 | 44350 | 44350 | 44300 | 189 |
| 483 | 20240318 | 105600 | 3891813650 | 44400 | 44300 | 44400 | 44300 | 211 |
| 484 | 20240318 | 105500 | 3882455950 | 44300 | 44300 | 44350 | 44300 | 114 |
| 485 | 20240318 | 105400 | 3877403600 | 44300 | 44400 | 44400 | 44300 | 174 |
| 486 | 20240318 | 105300 | 3869692100 | 44300 | 44400 | 44500 | 44300 | 2430 |
| 487 | 20240318 | 105200 | 3761897050 | 44400 | 44450 | 44450 | 44400 | 124 |
| 488 | 20240318 | 105100 | 3756386900 | 44400 | 44500 | 44500 | 44400 | 177 |
| 489 | 20240318 | 105000 | 3748527000 | 44450 | 44400 | 44450 | 44350 | 390 |
| 490 | 20240318 | 104900 | 3731201900 | 44350 | 44400 | 44400 | 44350 | 183 |
| 491 | 20240318 | 104800 | 3723081350 | 44400 | 44350 | 44400 | 44350 | 368 |
| 492 | 20240318 | 104700 | 3706748650 | 44350 | 44400 | 44400 | 44350 | 164 |
| 493 | 20240318 | 104600 | 3699469400 | 44400 | 44350 | 44400 | 44350 | 331 |
| 494 | 20240318 | 104500 | 3684789000 | 44350 | 44300 | 44350 | 44250 | 395 |
| 495 | 20240318 | 104400 | 3667299200 | 44300 | 44250 | 44300 | 44250 | 57 |
| 496 | 20240318 | 104300 | 3664775750 | 44250 | 44300 | 44300 | 44250 | 315 |
| 497 | 20240318 | 104200 | 3650826750 | 44300 | 44400 | 44400 | 44300 | 342 |
| 498 | 20240318 | 104100 | 3635655000 | 44350 | 44350 | 44350 | 44300 | 213 |
| 499 | 20240318 | 104000 | 3626217850 | 44350 | 44350 | 44350 | 44300 | 154 |
| 500 | 20240318 | 103900 | 3619391800 | 44300 | 44350 | 44400 | 44300 | 358 |
| 501 | 20240318 | 103800 | 3603524050 | 44300 | 44250 | 44350 | 44250 | 666 |
| 502 | 20240318 | 103700 | 3574002300 | 44300 | 44300 | 44350 | 44250 | 109 |
| 503 | 20240318 | 103600 | 3569175050 | 44350 | 44300 | 44350 | 44300 | 217 |
| 504 | 20240318 | 103500 | 3559560600 | 44350 | 44300 | 44350 | 44250 | 730 |
| 505 | 20240318 | 103400 | 3527232950 | 44300 | 44300 | 44300 | 44250 | 357 |
| 506 | 20240318 | 103300 | 3511419450 | 44300 | 44300 | 44300 | 44250 | 553 |
| 507 | 20240318 | 103200 | 3486932550 | 44300 | 44350 | 44350 | 44250 | 2336 |
| 508 | 20240318 | 103100 | 3383371100 | 44400 | 44350 | 44400 | 44350 | 133 |
| 509 | 20240318 | 103000 | 3377472150 | 44400 | 44400 | 44450 | 44350 | 235 |
| 510 | 20240318 | 102900 | 3367043350 | 44450 | 44400 | 44450 | 44350 | 252 |
| 511 | 20240318 | 102800 | 3355848150 | 44350 | 44350 | 44400 | 44350 | 85 |
| 512 | 20240318 | 102700 | 3352076350 | 44350 | 44400 | 44400 | 44350 | 144 |
| 513 | 20240318 | 102600 | 3345686450 | 44450 | 44400 | 44450 | 44400 | 418 |
| 514 | 20240318 | 102500 | 3327123550 | 44400 | 44450 | 44450 | 44400 | 306 |
| 515 | 20240318 | 102400 | 3313523700 | 44400 | 44400 | 44450 | 44350 | 235 |
| 516 | 20240318 | 102300 | 3303094050 | 44400 | 44400 | 44450 | 44400 | 327 |
| 517 | 20240318 | 102200 | 3288565250 | 44400 | 44400 | 44400 | 44400 | 80 |
| 518 | 20240318 | 102100 | 3285013250 | 44400 | 44450 | 44450 | 44400 | 187 |
| 519 | 20240318 | 102000 | 3276705550 | 44500 | 44350 | 44500 | 44350 | 195 |
| 520 | 20240318 | 101900 | 3268048100 | 44350 | 44300 | 44400 | 44300 | 200 |
| 521 | 20240318 | 101800 | 3259177750 | 44300 | 44350 | 44350 | 44300 | 440 |
| 522 | 20240318 | 101700 | 3239672750 | 44350 | 44300 | 44350 | 44300 | 466 |
| 523 | 20240318 | 101600 | 3219008800 | 44300 | 44300 | 44350 | 44300 | 179 |
| 524 | 20240318 | 101500 | 3211078000 | 44300 | 44450 | 44450 | 44300 | 1955 |
| 525 | 20240318 | 101400 | 3124391250 | 44450 | 44500 | 44500 | 44450 | 337 |
| 526 | 20240318 | 101300 | 3109403100 | 44500 | 44400 | 44550 | 44400 | 100 |
| 527 | 20240318 | 101200 | 3104958500 | 44400 | 44450 | 44450 | 44400 | 643 |
| 528 | 20240318 | 101100 | 3076409150 | 44450 | 44500 | 44550 | 44450 | 730 |
| 529 | 20240318 | 101000 | 3043935900 | 44500 | 44500 | 44550 | 44500 | 214 |
| 530 | 20240318 | 100900 | 3034406600 | 44500 | 44550 | 44600 | 44500 | 403 |
| 531 | 20240318 | 100800 | 3016452950 | 44550 | 44550 | 44550 | 44550 | 66 |
| 532 | 20240318 | 100700 | 3013512650 | 44500 | 44500 | 44600 | 44500 | 232 |
| 533 | 20240318 | 100600 | 3003188300 | 44500 | 44500 | 44500 | 44450 | 632 |
| 534 | 20240318 | 100500 | 2975081750 | 44450 | 44600 | 44700 | 44450 | 2645 |
| 535 | 20240318 | 100400 | 2857322300 | 44700 | 44600 | 44700 | 44600 | 232 |
| 536 | 20240318 | 100300 | 2846969850 | 44600 | 44650 | 44700 | 44600 | 544 |
| 537 | 20240318 | 100200 | 2822706200 | 44600 | 44650 | 44650 | 44600 | 67 |
| 538 | 20240318 | 100100 | 2819717450 | 44650 | 44600 | 44650 | 44550 | 925 |
| 539 | 20240318 | 100000 | 2778456650 | 44700 | 44650 | 44700 | 44600 | 135 |
| 540 | 20240318 | 095900 | 2772432400 | 44650 | 44600 | 44650 | 44600 | 185 |
| 541 | 20240318 | 095800 | 2764172400 | 44600 | 44550 | 44700 | 44550 | 596 |
| 542 | 20240318 | 095700 | 2737598500 | 44550 | 44600 | 44650 | 44550 | 368 |
| 543 | 20240318 | 095600 | 2721196550 | 44650 | 44650 | 44700 | 44650 | 81 |
| 544 | 20240318 | 095500 | 2717578800 | 44650 | 44550 | 44650 | 44500 | 577 |
| 545 | 20240318 | 095400 | 2691859550 | 44550 | 44650 | 44650 | 44550 | 227 |
| 546 | 20240318 | 095300 | 2681738600 | 44650 | 44600 | 44650 | 44600 | 491 |
| 547 | 20240318 | 095200 | 2659833200 | 44600 | 44600 | 44650 | 44600 | 126 |
| 548 | 20240318 | 095100 | 2654210350 | 44600 | 44650 | 44700 | 44600 | 381 |
| 549 | 20240318 | 095000 | 2637202100 | 44700 | 44750 | 44750 | 44650 | 1147 |
| 550 | 20240318 | 094900 | 2585960900 | 44750 | 44700 | 44750 | 44700 | 108 |
| 551 | 20240318 | 094800 | 2581129050 | 44700 | 44800 | 44800 | 44700 | 346 |
| 552 | 20240318 | 094700 | 2565650500 | 44750 | 44800 | 44800 | 44750 | 306 |
| 553 | 20240318 | 094600 | 2551948950 | 44750 | 44850 | 44850 | 44750 | 146 |
| 554 | 20240318 | 094500 | 2545403050 | 44850 | 44900 | 44900 | 44650 | 383 |
| 555 | 20240318 | 094400 | 2528250050 | 44950 | 45050 | 45100 | 44950 | 326 |
| 556 | 20240318 | 094300 | 2513572450 | 45050 | 45000 | 45100 | 45000 | 293 |
| 557 | 20240318 | 094200 | 2500366800 | 45050 | 45100 | 45100 | 44900 | 235 |
| 558 | 20240318 | 094100 | 2489790400 | 45150 | 45050 | 45150 | 44950 | 1286 |
| 559 | 20240318 | 094000 | 2431857250 | 45000 | 45000 | 45050 | 44950 | 558 |
| 560 | 20240318 | 093900 | 2406743050 | 45000 | 44800 | 45000 | 44700 | 701 |
| 561 | 20240318 | 093800 | 2375311850 | 44800 | 44850 | 44850 | 44800 | 272 |
| 562 | 20240318 | 093700 | 2363115900 | 44800 | 44850 | 44900 | 44600 | 765 |
| 563 | 20240318 | 093600 | 2328851900 | 44850 | 44950 | 44950 | 44850 | 377 |
| 564 | 20240318 | 093500 | 2311922600 | 44900 | 44750 | 45000 | 44750 | 947 |
| 565 | 20240318 | 093400 | 2269461950 | 44750 | 44550 | 44750 | 44500 | 1938 |
| 566 | 20240318 | 093300 | 2182980000 | 44550 | 44500 | 44550 | 44400 | 370 |
| 567 | 20240318 | 093200 | 2166520350 | 44400 | 44300 | 44500 | 44200 | 2096 |
| 568 | 20240318 | 093100 | 2073656000 | 44250 | 44150 | 44300 | 44150 | 1809 |
| 569 | 20240318 | 093000 | 1993691350 | 44150 | 44300 | 44300 | 44100 | 4477 |
| 570 | 20240318 | 092900 | 1795727700 | 44350 | 44350 | 44400 | 44350 | 702 |
| 571 | 20240318 | 092800 | 1764591000 | 44350 | 44300 | 44400 | 44300 | 642 |
| 572 | 20240318 | 092700 | 1736114300 | 44300 | 44350 | 44500 | 44250 | 3376 |
| 573 | 20240318 | 092600 | 1586479700 | 44350 | 44500 | 44500 | 44350 | 3011 |
| 574 | 20240318 | 092500 | 1452767550 | 44500 | 44650 | 44650 | 44400 | 6373 |
| 575 | 20240318 | 092400 | 1169038250 | 44650 | 44850 | 44850 | 44650 | 2481 |
| 576 | 20240318 | 092300 | 1058077950 | 44850 | 44900 | 44950 | 44800 | 521 |
| 577 | 20240318 | 092200 | 1034702200 | 44950 | 44900 | 44950 | 44850 | 343 |
| 578 | 20240318 | 092100 | 1019303050 | 44900 | 45150 | 45150 | 44850 | 2826 |
| 579 | 20240318 | 092000 | 892203850 | 45150 | 45400 | 45400 | 45050 | 2750 |
| 580 | 20240318 | 091900 | 767894050 | 45450 | 45450 | 45500 | 45450 | 422 |
| 581 | 20240318 | 091800 | 748704850 | 45450 | 45400 | 45450 | 45300 | 249 |
| 582 | 20240318 | 091700 | 737413100 | 45450 | 45350 | 45450 | 45300 | 478 |
| 583 | 20240318 | 091600 | 715720800 | 45350 | 45350 | 45350 | 45350 | 269 |
| 584 | 20240318 | 091500 | 703521650 | 45350 | 45350 | 45350 | 45300 | 413 |
| 585 | 20240318 | 091400 | 684805250 | 45400 | 45300 | 45400 | 45200 | 820 |
| 586 | 20240318 | 091300 | 647660150 | 45300 | 45350 | 45450 | 45300 | 78 |
| 587 | 20240318 | 091200 | 644122800 | 45450 | 45600 | 45600 | 45350 | 1763 |
| 588 | 20240318 | 091100 | 563915150 | 45550 | 45400 | 45550 | 45400 | 2231 |
| 589 | 20240318 | 091000 | 462319000 | 45350 | 45450 | 45450 | 45350 | 214 |
| 590 | 20240318 | 090900 | 452610000 | 45450 | 45500 | 45500 | 45450 | 581 |
| 591 | 20240318 | 090800 | 426176550 | 45500 | 45350 | 45550 | 45300 | 352 |
| 592 | 20240318 | 090700 | 410176650 | 45350 | 45250 | 45350 | 45200 | 312 |
| 593 | 20240318 | 090600 | 396053950 | 45350 | 45200 | 45350 | 45200 | 1150 |
| 594 | 20240318 | 090500 | 344035200 | 45200 | 45250 | 45250 | 45200 | 1239 |
| 595 | 20240318 | 090400 | 287997550 | 45250 | 45300 | 45300 | 45250 | 1466 |
| 596 | 20240318 | 090300 | 221609100 | 45300 | 45500 | 45550 | 45200 | 833 |
| 597 | 20240318 | 090200 | 183797050 | 45500 | 45250 | 45500 | 45250 | 1081 |
| 598 | 20240318 | 090100 | 134708650 | 45250 | 45150 | 45300 | 44800 | 887 |
| 599 | 20240318 | 090000 | 94753250 | 45150 | 45200 | 45350 | 45000 | 2015 |