32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 3 | 20240329 | 190300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240329 | 190200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240329 | 190100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240329 | 190000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240329 | 185900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240329 | 185800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240329 | 185700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240329 | 185600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240329 | 185500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240329 | 185400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240329 | 185300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240329 | 185200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240329 | 185100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240329 | 185000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240329 | 184900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240329 | 184800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240329 | 184700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240329 | 184600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240329 | 184500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240329 | 184400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240329 | 184300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240329 | 184200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240329 | 184100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240329 | 184000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240329 | 183900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240329 | 183800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240329 | 183700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240329 | 183600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240329 | 183500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240329 | 183400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 33 | 20240329 | 183300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240329 | 183200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240329 | 183100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240329 | 183000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240329 | 182900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240329 | 182800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240329 | 182700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240329 | 182600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240329 | 182500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240329 | 182400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240329 | 182300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240329 | 182200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240329 | 182100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240329 | 182000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240329 | 181900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240329 | 181800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240329 | 181700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240329 | 181600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240329 | 181500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240329 | 181400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240329 | 181300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240329 | 181200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240329 | 181100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240329 | 181000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240329 | 180900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240329 | 180800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240329 | 180700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240329 | 180600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240329 | 180500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240329 | 180400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 63 | 20240329 | 180300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240329 | 180200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240329 | 180100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240329 | 180000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240329 | 175900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240329 | 175800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240329 | 175700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240329 | 175600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240329 | 175500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240329 | 175400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240329 | 175300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240329 | 175200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240329 | 175100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240329 | 175000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240329 | 174900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240329 | 174800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240329 | 174700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240329 | 174600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240329 | 174500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240329 | 174400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240329 | 174300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240329 | 174200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240329 | 174100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240329 | 174000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240329 | 173900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240329 | 173800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240329 | 173700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240329 | 173600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240329 | 173500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240329 | 173400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 93 | 20240329 | 173300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240329 | 173200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240329 | 173100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240329 | 173000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240329 | 172900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240329 | 172800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240329 | 172700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240329 | 172600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240329 | 172500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240329 | 172400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240329 | 172300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240329 | 172200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240329 | 172100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240329 | 172000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240329 | 171900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240329 | 171800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240329 | 171700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240329 | 171600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240329 | 171500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240329 | 171400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240329 | 171300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240329 | 171200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240329 | 171100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240329 | 171000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240329 | 170900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240329 | 170800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240329 | 170700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240329 | 170600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240329 | 170500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240329 | 170400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 123 | 20240329 | 170300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240329 | 170200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240329 | 170100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240329 | 170000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240329 | 165900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240329 | 165800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240329 | 165700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240329 | 165600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240329 | 165500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240329 | 165400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240329 | 165300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240329 | 165200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240329 | 165100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240329 | 165000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240329 | 164900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240329 | 164800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240329 | 164700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240329 | 164600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240329 | 164500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240329 | 164400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240329 | 164300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240329 | 164200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240329 | 164100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240329 | 164000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240329 | 163900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240329 | 163800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240329 | 163700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240329 | 163600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240329 | 163500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240329 | 163400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 153 | 20240329 | 163300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240329 | 163200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240329 | 163100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240329 | 163000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240329 | 162900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240329 | 162800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240329 | 162700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240329 | 162600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240329 | 162500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240329 | 162400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240329 | 162300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240329 | 162200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240329 | 162100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240329 | 162000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240329 | 161900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240329 | 161800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240329 | 161700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240329 | 161600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240329 | 161500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240329 | 161400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240329 | 161300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240329 | 161200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240329 | 161100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240329 | 161000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240329 | 160900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240329 | 160800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240329 | 160700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240329 | 160600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240329 | 160500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240329 | 160400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 183 | 20240329 | 160300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240329 | 160200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240329 | 160100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240329 | 160000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240329 | 155900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240329 | 155800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240329 | 155700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240329 | 155600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240329 | 155500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240329 | 155400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240329 | 155300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240329 | 155200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240329 | 155100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240329 | 155000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240329 | 154900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240329 | 154800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240329 | 154700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240329 | 154600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240329 | 154500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240329 | 154400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240329 | 154300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240329 | 154200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240329 | 154100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240329 | 154000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240329 | 153900 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240329 | 153800 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240329 | 153700 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240329 | 153600 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240329 | 153500 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240329 | 153400 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 213 | 20240329 | 153300 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240329 | 153200 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240329 | 153100 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240329 | 153000 | 4721851200 | 37850 | 37850 | 37850 | 37850 | 5741 |
| 217 | 20240329 | 152900 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240329 | 152800 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240329 | 152700 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240329 | 152600 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240329 | 152500 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240329 | 152400 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240329 | 152300 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240329 | 152200 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240329 | 152100 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240329 | 152000 | 4504554350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240329 | 151900 | 4504554350 | 38000 | 37900 | 38000 | 37850 | 131 |
| 228 | 20240329 | 151800 | 4499585950 | 37850 | 38000 | 38000 | 37850 | 485 |
| 229 | 20240329 | 151700 | 4481207250 | 38050 | 37850 | 38050 | 37850 | 326 |
| 230 | 20240329 | 151600 | 4468826900 | 37850 | 37900 | 38000 | 37850 | 407 |
| 231 | 20240329 | 151500 | 4453393250 | 38000 | 37900 | 38000 | 37850 | 943 |
| 232 | 20240329 | 151400 | 4417639550 | 37900 | 37900 | 38000 | 37850 | 460 |
| 233 | 20240329 | 151300 | 4400190900 | 38000 | 37900 | 38000 | 37850 | 536 |
| 234 | 20240329 | 151200 | 4379846250 | 37900 | 37900 | 38000 | 37850 | 836 |
| 235 | 20240329 | 151100 | 4348136650 | 38000 | 38000 | 38000 | 37850 | 414 |
| 236 | 20240329 | 151000 | 4332416150 | 37950 | 37850 | 38000 | 37850 | 442 |
| 237 | 20240329 | 150900 | 4315658700 | 37900 | 38000 | 38000 | 37850 | 607 |
| 238 | 20240329 | 150800 | 4292634400 | 38000 | 37900 | 38000 | 37850 | 841 |
| 239 | 20240329 | 150700 | 4260732900 | 37950 | 37900 | 38000 | 37900 | 570 |
| 240 | 20240329 | 150600 | 4239086500 | 38000 | 38000 | 38000 | 37900 | 379 |
| 241 | 20240329 | 150500 | 4224698500 | 38000 | 37900 | 38000 | 37900 | 609 |
| 242 | 20240329 | 150400 | 4201582450 | 38000 | 37900 | 38000 | 37900 | 589 |
| 243 | 20240329 | 150300 | 4179218300 | 37900 | 37900 | 37950 | 37900 | 513 |
| 244 | 20240329 | 150200 | 4159755000 | 37850 | 37900 | 38000 | 37850 | 621 |
| 245 | 20240329 | 150100 | 4136181800 | 38000 | 37950 | 38000 | 37900 | 483 |
| 246 | 20240329 | 150000 | 4117848250 | 37950 | 37900 | 37950 | 37900 | 995 |
| 247 | 20240329 | 145900 | 4080133800 | 37950 | 37950 | 37950 | 37900 | 497 |
| 248 | 20240329 | 145800 | 4061274450 | 37950 | 37950 | 38000 | 37900 | 675 |
| 249 | 20240329 | 145700 | 4035652450 | 37950 | 37950 | 37950 | 37900 | 582 |
| 250 | 20240329 | 145600 | 4013568250 | 37950 | 37900 | 38000 | 37900 | 508 |
| 251 | 20240329 | 145500 | 3994281250 | 37900 | 37950 | 38000 | 37900 | 415 |
| 252 | 20240329 | 145400 | 3978525750 | 37900 | 37900 | 38000 | 37900 | 577 |
| 253 | 20240329 | 145300 | 3956628150 | 37900 | 37950 | 38000 | 37900 | 770 |
| 254 | 20240329 | 145200 | 3927395750 | 38000 | 37950 | 38000 | 37900 | 343 |
| 255 | 20240329 | 145100 | 3914378300 | 38000 | 37950 | 38000 | 37900 | 590 |
| 256 | 20240329 | 145000 | 3891984950 | 37950 | 37950 | 38000 | 37900 | 498 |
| 257 | 20240329 | 144900 | 3873074450 | 37950 | 37900 | 38000 | 37900 | 664 |
| 258 | 20240329 | 144800 | 3847874100 | 37900 | 37950 | 38000 | 37900 | 713 |
| 259 | 20240329 | 144700 | 3820817350 | 37900 | 37950 | 38050 | 37900 | 387 |
| 260 | 20240329 | 144600 | 3806121050 | 37950 | 37950 | 38000 | 37900 | 580 |
| 261 | 20240329 | 144500 | 3784104100 | 37950 | 38000 | 38050 | 37900 | 577 |
| 262 | 20240329 | 144400 | 3762188600 | 38050 | 37950 | 38050 | 37900 | 554 |
| 263 | 20240329 | 144300 | 3741152350 | 38000 | 37900 | 38050 | 37900 | 1424 |
| 264 | 20240329 | 144200 | 3687134400 | 38000 | 37900 | 38050 | 37900 | 421 |
| 265 | 20240329 | 144100 | 3671146800 | 37900 | 37900 | 37950 | 37850 | 637 |
| 266 | 20240329 | 144000 | 3646991850 | 37950 | 37950 | 38000 | 37850 | 581 |
| 267 | 20240329 | 143900 | 3624946650 | 37900 | 37950 | 38000 | 37900 | 570 |
| 268 | 20240329 | 143800 | 3603312450 | 37950 | 37900 | 38000 | 37850 | 545 |
| 269 | 20240329 | 143700 | 3582641150 | 37950 | 37900 | 38000 | 37900 | 550 |
| 270 | 20240329 | 143600 | 3561773450 | 37850 | 37900 | 38000 | 37850 | 591 |
| 271 | 20240329 | 143500 | 3539357800 | 37850 | 37850 | 37950 | 37800 | 342 |
| 272 | 20240329 | 143400 | 3526386900 | 37850 | 37900 | 37950 | 37800 | 628 |
| 273 | 20240329 | 143300 | 3502587050 | 37900 | 37900 | 38000 | 37800 | 411 |
| 274 | 20240329 | 143200 | 3486991750 | 37900 | 37900 | 37950 | 37850 | 743 |
| 275 | 20240329 | 143100 | 3458842100 | 37850 | 37900 | 37900 | 37750 | 503 |
| 276 | 20240329 | 143000 | 3439792750 | 37800 | 37950 | 37950 | 37750 | 723 |
| 277 | 20240329 | 142900 | 3412424000 | 37950 | 37900 | 37950 | 37800 | 625 |
| 278 | 20240329 | 142800 | 3388742450 | 37850 | 37900 | 37950 | 37850 | 588 |
| 279 | 20240329 | 142700 | 3366458050 | 37850 | 37900 | 37900 | 37850 | 440 |
| 280 | 20240329 | 142600 | 3349786550 | 37850 | 37800 | 37950 | 37750 | 382 |
| 281 | 20240329 | 142500 | 3335316350 | 37850 | 37900 | 37950 | 37850 | 671 |
| 282 | 20240329 | 142400 | 3309883400 | 37850 | 37750 | 37850 | 37750 | 322 |
| 283 | 20240329 | 142300 | 3297709700 | 37750 | 37850 | 37900 | 37650 | 2289 |
| 284 | 20240329 | 142200 | 3211279500 | 37850 | 37800 | 37850 | 37700 | 819 |
| 285 | 20240329 | 142100 | 3180322850 | 37800 | 37750 | 37800 | 37700 | 719 |
| 286 | 20240329 | 142000 | 3153155700 | 37750 | 37700 | 37750 | 37700 | 387 |
| 287 | 20240329 | 141900 | 3138552050 | 37700 | 37700 | 37750 | 37700 | 392 |
| 288 | 20240329 | 141800 | 3123756450 | 37700 | 37650 | 37750 | 37650 | 283 |
| 289 | 20240329 | 141700 | 3113088350 | 37650 | 37550 | 37700 | 37550 | 2659 |
| 290 | 20240329 | 141600 | 3012975650 | 37600 | 37600 | 37600 | 37550 | 590 |
| 291 | 20240329 | 141500 | 2990804450 | 37550 | 37550 | 37600 | 37550 | 157 |
| 292 | 20240329 | 141400 | 2984903550 | 37550 | 37600 | 37600 | 37550 | 104 |
| 293 | 20240329 | 141300 | 2980995800 | 37550 | 37600 | 37600 | 37550 | 158 |
| 294 | 20240329 | 141200 | 2975058750 | 37550 | 37600 | 37600 | 37550 | 120 |
| 295 | 20240329 | 141100 | 2970548900 | 37600 | 37550 | 37600 | 37550 | 202 |
| 296 | 20240329 | 141000 | 2962957950 | 37600 | 37600 | 37600 | 37550 | 135 |
| 297 | 20240329 | 140900 | 2957884800 | 37550 | 37650 | 37650 | 37550 | 1755 |
| 298 | 20240329 | 140800 | 2891897950 | 37600 | 37600 | 37650 | 37600 | 191 |
| 299 | 20240329 | 140700 | 2884712450 | 37650 | 37650 | 37650 | 37600 | 108 |
| 300 | 20240329 | 140600 | 2880648100 | 37600 | 37650 | 37650 | 37600 | 171 |
| 301 | 20240329 | 140500 | 2874213000 | 37650 | 37600 | 37650 | 37600 | 155 |
| 302 | 20240329 | 140400 | 2868383350 | 37650 | 37650 | 37650 | 37600 | 254 |
| 303 | 20240329 | 140300 | 2858827550 | 37650 | 37650 | 37650 | 37600 | 69 |
| 304 | 20240329 | 140200 | 2856232450 | 37650 | 37650 | 37650 | 37600 | 197 |
| 305 | 20240329 | 140100 | 2848820750 | 37650 | 37650 | 37650 | 37600 | 139 |
| 306 | 20240329 | 140000 | 2843588500 | 37650 | 37600 | 37650 | 37600 | 86 |
| 307 | 20240329 | 135900 | 2840351150 | 37650 | 37600 | 37650 | 37600 | 96 |
| 308 | 20240329 | 135800 | 2836737850 | 37650 | 37650 | 37650 | 37600 | 114 |
| 309 | 20240329 | 135700 | 2832446850 | 37650 | 37650 | 37650 | 37600 | 163 |
| 310 | 20240329 | 135600 | 2826310400 | 37600 | 37600 | 37650 | 37600 | 43 |
| 311 | 20240329 | 135500 | 2824692050 | 37600 | 37550 | 37650 | 37550 | 150 |
| 312 | 20240329 | 135400 | 2819049550 | 37600 | 37600 | 37600 | 37550 | 114 |
| 313 | 20240329 | 135300 | 2814763700 | 37550 | 37600 | 37600 | 37550 | 172 |
| 314 | 20240329 | 135200 | 2808297150 | 37550 | 37600 | 37600 | 37550 | 892 |
| 315 | 20240329 | 135100 | 2774800600 | 37600 | 37600 | 37600 | 37550 | 161 |
| 316 | 20240329 | 135000 | 2768747200 | 37550 | 37650 | 37650 | 37550 | 404 |
| 317 | 20240329 | 134900 | 2753553650 | 37650 | 37600 | 37650 | 37600 | 29 |
| 318 | 20240329 | 134800 | 2752463000 | 37650 | 37600 | 37650 | 37600 | 120 |
| 319 | 20240329 | 134700 | 2747946000 | 37650 | 37650 | 37650 | 37600 | 100 |
| 320 | 20240329 | 134600 | 2744183800 | 37600 | 37600 | 37650 | 37600 | 129 |
| 321 | 20240329 | 134500 | 2739328400 | 37600 | 37650 | 37650 | 37600 | 72 |
| 322 | 20240329 | 134400 | 2736617850 | 37600 | 37600 | 37650 | 37600 | 102 |
| 323 | 20240329 | 134300 | 2732779100 | 37600 | 37650 | 37650 | 37600 | 192 |
| 324 | 20240329 | 134200 | 2725556950 | 37650 | 37600 | 37650 | 37600 | 144 |
| 325 | 20240329 | 134100 | 2720138500 | 37650 | 37650 | 37650 | 37600 | 177 |
| 326 | 20240329 | 134000 | 2713477850 | 37600 | 37650 | 37650 | 37600 | 114 |
| 327 | 20240329 | 133900 | 2709187100 | 37650 | 37650 | 37650 | 37600 | 78 |
| 328 | 20240329 | 133800 | 2706250650 | 37650 | 37600 | 37650 | 37600 | 86 |
| 329 | 20240329 | 133700 | 2703015450 | 37600 | 37600 | 37650 | 37600 | 112 |
| 330 | 20240329 | 133600 | 2698800300 | 37600 | 37650 | 37650 | 37600 | 67 |
| 331 | 20240329 | 133500 | 2696278250 | 37600 | 37600 | 37650 | 37600 | 53 |
| 332 | 20240329 | 133400 | 2694283450 | 37600 | 37550 | 37600 | 37550 | 50 |
| 333 | 20240329 | 133300 | 2692403750 | 37550 | 37550 | 37600 | 37550 | 997 |
| 334 | 20240329 | 133200 | 2654922450 | 37550 | 37550 | 37600 | 37550 | 619 |
| 335 | 20240329 | 133100 | 2631677850 | 37600 | 37600 | 37600 | 37550 | 210 |
| 336 | 20240329 | 133000 | 2623785600 | 37600 | 37550 | 37600 | 37550 | 114 |
| 337 | 20240329 | 132900 | 2619501250 | 37550 | 37600 | 37600 | 37550 | 1234 |
| 338 | 20240329 | 132800 | 2573162650 | 37550 | 37550 | 37600 | 37550 | 63 |
| 339 | 20240329 | 132700 | 2570794900 | 37550 | 37600 | 37600 | 37550 | 51 |
| 340 | 20240329 | 132600 | 2568877850 | 37550 | 37600 | 37600 | 37550 | 337 |
| 341 | 20240329 | 132500 | 2556207200 | 37600 | 37650 | 37650 | 37600 | 51 |
| 342 | 20240329 | 132400 | 2554288200 | 37650 | 37650 | 37650 | 37600 | 118 |
| 343 | 20240329 | 132300 | 2549847850 | 37600 | 37600 | 37650 | 37600 | 94 |
| 344 | 20240329 | 132200 | 2546311800 | 37650 | 37650 | 37650 | 37600 | 198 |
| 345 | 20240329 | 132100 | 2538860050 | 37600 | 37650 | 37650 | 37600 | 112 |
| 346 | 20240329 | 132000 | 2534645250 | 37650 | 37600 | 37650 | 37600 | 49 |
| 347 | 20240329 | 131900 | 2532801250 | 37600 | 37600 | 37650 | 37600 | 137 |
| 348 | 20240329 | 131800 | 2527646600 | 37600 | 37600 | 37650 | 37600 | 17 |
| 349 | 20240329 | 131700 | 2527007350 | 37650 | 37650 | 37650 | 37600 | 108 |
| 350 | 20240329 | 131600 | 2522941350 | 37600 | 37650 | 37650 | 37600 | 64 |
| 351 | 20240329 | 131500 | 2520533350 | 37650 | 37600 | 37650 | 37550 | 226 |
| 352 | 20240329 | 131400 | 2512042750 | 37550 | 37600 | 37600 | 37550 | 62 |
| 353 | 20240329 | 131300 | 2509713050 | 37650 | 37600 | 37650 | 37600 | 184 |
| 354 | 20240329 | 131200 | 2502789850 | 37600 | 37600 | 37650 | 37600 | 198 |
| 355 | 20240329 | 131100 | 2495339700 | 37650 | 37600 | 37650 | 37600 | 30 |
| 356 | 20240329 | 131000 | 2494210950 | 37600 | 37650 | 37650 | 37600 | 295 |
| 357 | 20240329 | 130900 | 2483115300 | 37650 | 37600 | 37650 | 37600 | 161 |
| 358 | 20240329 | 130800 | 2477058750 | 37600 | 37650 | 37650 | 37600 | 100 |
| 359 | 20240329 | 130700 | 2473294450 | 37600 | 37600 | 37650 | 37600 | 69 |
| 360 | 20240329 | 130600 | 2470698950 | 37600 | 37650 | 37650 | 37600 | 209 |
| 361 | 20240329 | 130500 | 2462832600 | 37700 | 37600 | 37700 | 37600 | 79 |
| 362 | 20240329 | 130400 | 2459855500 | 37600 | 37600 | 37650 | 37600 | 65 |
| 363 | 20240329 | 130300 | 2457408900 | 37600 | 37650 | 37650 | 37600 | 245 |
| 364 | 20240329 | 130200 | 2448186000 | 37650 | 37600 | 37650 | 37600 | 89 |
| 365 | 20240329 | 130100 | 2444836300 | 37600 | 37650 | 37650 | 37600 | 155 |
| 366 | 20240329 | 130000 | 2439002250 | 37600 | 37600 | 37700 | 37600 | 70 |
| 367 | 20240329 | 125900 | 2436368100 | 37650 | 37700 | 37700 | 37550 | 117 |
| 368 | 20240329 | 125800 | 2431961850 | 37700 | 37600 | 37750 | 37600 | 1365 |
| 369 | 20240329 | 125700 | 2380560600 | 37600 | 37550 | 37600 | 37550 | 93 |
| 370 | 20240329 | 125600 | 2377064900 | 37550 | 37550 | 37600 | 37550 | 43 |
| 371 | 20240329 | 125500 | 2375448650 | 37550 | 37600 | 37600 | 37550 | 102 |
| 372 | 20240329 | 125400 | 2371614850 | 37550 | 37600 | 37600 | 37550 | 57 |
| 373 | 20240329 | 125300 | 2369471700 | 37600 | 37550 | 37600 | 37500 | 274 |
| 374 | 20240329 | 125200 | 2359178500 | 37550 | 37600 | 37600 | 37500 | 3250 |
| 375 | 20240329 | 125100 | 2237145250 | 37550 | 37650 | 37650 | 37550 | 343 |
| 376 | 20240329 | 125000 | 2224248900 | 37600 | 37650 | 37650 | 37600 | 77 |
| 377 | 20240329 | 124900 | 2221350400 | 37600 | 37600 | 37700 | 37600 | 664 |
| 378 | 20240329 | 124800 | 2196378600 | 37650 | 37600 | 37700 | 37600 | 1481 |
| 379 | 20240329 | 124700 | 2140616350 | 37600 | 37650 | 37750 | 37600 | 1500 |
| 380 | 20240329 | 124600 | 2084171650 | 37600 | 37650 | 37700 | 37600 | 293 |
| 381 | 20240329 | 124500 | 2073138350 | 37650 | 37650 | 37700 | 37600 | 41 |
| 382 | 20240329 | 124400 | 2071594800 | 37650 | 37700 | 37700 | 37600 | 517 |
| 383 | 20240329 | 124300 | 2052126400 | 37650 | 37600 | 37800 | 37600 | 480 |
| 384 | 20240329 | 124200 | 2034009250 | 37650 | 37650 | 37700 | 37650 | 407 |
| 385 | 20240329 | 124100 | 2018672950 | 37650 | 37650 | 37700 | 37650 | 92 |
| 386 | 20240329 | 124000 | 2015205550 | 37650 | 37700 | 37700 | 37650 | 85 |
| 387 | 20240329 | 123900 | 2012002450 | 37650 | 37600 | 37700 | 37600 | 277 |
| 388 | 20240329 | 123800 | 2001571650 | 37600 | 37600 | 37650 | 37600 | 173 |
| 389 | 20240329 | 123700 | 1995059350 | 37650 | 37650 | 37650 | 37600 | 453 |
| 390 | 20240329 | 123600 | 1978004000 | 37600 | 37700 | 37700 | 37600 | 1057 |
| 391 | 20240329 | 123500 | 1938207900 | 37700 | 37750 | 37750 | 37650 | 309 |
| 392 | 20240329 | 123400 | 1926556750 | 37750 | 37750 | 37800 | 37750 | 120 |
| 393 | 20240329 | 123300 | 1922025150 | 37650 | 37750 | 37800 | 37650 | 129 |
| 394 | 20240329 | 123200 | 1917155350 | 37750 | 37700 | 37750 | 37700 | 145 |
| 395 | 20240329 | 123100 | 1911685550 | 37700 | 37650 | 37750 | 37650 | 7 |
| 396 | 20240329 | 123000 | 1911421550 | 37650 | 37800 | 37800 | 37650 | 1346 |
| 397 | 20240329 | 122900 | 1860708550 | 37750 | 37800 | 37800 | 37750 | 46 |
| 398 | 20240329 | 122800 | 1858970400 | 37850 | 37800 | 37850 | 37800 | 155 |
| 399 | 20240329 | 122700 | 1853107550 | 37800 | 37750 | 37800 | 37750 | 93 |
| 400 | 20240329 | 122600 | 1849592400 | 37850 | 37800 | 37850 | 37750 | 77 |
| 401 | 20240329 | 122500 | 1846680300 | 37750 | 37850 | 37850 | 37700 | 74 |
| 402 | 20240329 | 122400 | 1843880250 | 37700 | 37800 | 37850 | 37700 | 161 |
| 403 | 20240329 | 122300 | 1837796850 | 37900 | 37750 | 37900 | 37750 | 106 |
| 404 | 20240329 | 122200 | 1833786600 | 37750 | 37800 | 37800 | 37750 | 133 |
| 405 | 20240329 | 122100 | 1828765750 | 37800 | 37800 | 37850 | 37800 | 125 |
| 406 | 20240329 | 122000 | 1824035950 | 37800 | 37800 | 37850 | 37800 | 231 |
| 407 | 20240329 | 121900 | 1815301200 | 37800 | 37800 | 37850 | 37800 | 114 |
| 408 | 20240329 | 121800 | 1810990000 | 37850 | 37800 | 37850 | 37800 | 68 |
| 409 | 20240329 | 121700 | 1808417650 | 37800 | 37750 | 37800 | 37750 | 69 |
| 410 | 20240329 | 121600 | 1805810300 | 37750 | 37800 | 37800 | 37700 | 611 |
| 411 | 20240329 | 121500 | 1782719350 | 37800 | 37750 | 37800 | 37700 | 143 |
| 412 | 20240329 | 121400 | 1777320250 | 37750 | 37800 | 37800 | 37700 | 115 |
| 413 | 20240329 | 121300 | 1772977450 | 37750 | 37700 | 37800 | 37700 | 65 |
| 414 | 20240329 | 121200 | 1770522200 | 37800 | 37750 | 37800 | 37700 | 103 |
| 415 | 20240329 | 121100 | 1766631350 | 37750 | 37750 | 37750 | 37700 | 307 |
| 416 | 20240329 | 121000 | 1755042950 | 37800 | 37750 | 37800 | 37750 | 113 |
| 417 | 20240329 | 120900 | 1750773600 | 37800 | 37650 | 37800 | 37650 | 817 |
| 418 | 20240329 | 120800 | 1719938200 | 37750 | 37650 | 37750 | 37600 | 341 |
| 419 | 20240329 | 120700 | 1707082200 | 37600 | 37750 | 37750 | 37600 | 1252 |
| 420 | 20240329 | 120600 | 1659937800 | 37750 | 37800 | 37800 | 37750 | 180 |
| 421 | 20240329 | 120500 | 1653138450 | 37750 | 37850 | 37850 | 37750 | 183 |
| 422 | 20240329 | 120400 | 1646215650 | 37850 | 37850 | 37850 | 37800 | 61 |
| 423 | 20240329 | 120300 | 1643906950 | 37850 | 37650 | 37850 | 37650 | 199 |
| 424 | 20240329 | 120200 | 1636384150 | 37650 | 37700 | 37800 | 37650 | 85 |
| 425 | 20240329 | 120100 | 1633176700 | 37700 | 37750 | 37800 | 37700 | 2202 |
| 426 | 20240329 | 120000 | 1550155800 | 37700 | 37800 | 37800 | 37700 | 746 |
| 427 | 20240329 | 115900 | 1521989400 | 37800 | 37750 | 37850 | 37750 | 546 |
| 428 | 20240329 | 115800 | 1501347300 | 37700 | 37650 | 37800 | 37650 | 18 |
| 429 | 20240329 | 115700 | 1500668050 | 37700 | 37750 | 37800 | 37700 | 608 |
| 430 | 20240329 | 115600 | 1477719550 | 37750 | 37700 | 37800 | 37700 | 239 |
| 431 | 20240329 | 115500 | 1468695050 | 37750 | 37800 | 37800 | 37700 | 64 |
| 432 | 20240329 | 115400 | 1466279200 | 37700 | 37800 | 37850 | 37700 | 667 |
| 433 | 20240329 | 115300 | 1441095550 | 37800 | 37800 | 37800 | 37750 | 103 |
| 434 | 20240329 | 115200 | 1437202300 | 37750 | 37750 | 37850 | 37750 | 76 |
| 435 | 20240329 | 115100 | 1434329600 | 37800 | 37800 | 37800 | 37750 | 243 |
| 436 | 20240329 | 115000 | 1425149550 | 37750 | 37850 | 37850 | 37750 | 97 |
| 437 | 20240329 | 114900 | 1421479750 | 37800 | 37900 | 37900 | 37750 | 112 |
| 438 | 20240329 | 114800 | 1417241500 | 37750 | 37900 | 37900 | 37700 | 318 |
| 439 | 20240329 | 114700 | 1405205950 | 37850 | 37850 | 37900 | 37850 | 34 |
| 440 | 20240329 | 114600 | 1403919000 | 37900 | 37850 | 37900 | 37850 | 145 |
| 441 | 20240329 | 114500 | 1398427200 | 37900 | 37800 | 37900 | 37800 | 84 |
| 442 | 20240329 | 114400 | 1395246650 | 37800 | 37800 | 37900 | 37800 | 173 |
| 443 | 20240329 | 114300 | 1388702050 | 37750 | 37700 | 37750 | 37700 | 129 |
| 444 | 20240329 | 114200 | 1383833900 | 37750 | 37700 | 37750 | 37700 | 56 |
| 445 | 20240329 | 114100 | 1381720100 | 37750 | 37650 | 37750 | 37650 | 281 |
| 446 | 20240329 | 114000 | 1371127550 | 37650 | 37600 | 37700 | 37550 | 1277 |
| 447 | 20240329 | 113900 | 1323101100 | 37600 | 37650 | 37650 | 37600 | 1524 |
| 448 | 20240329 | 113800 | 1265757750 | 37700 | 37650 | 37700 | 37650 | 696 |
| 449 | 20240329 | 113700 | 1239549250 | 37700 | 37650 | 37700 | 37650 | 42 |
| 450 | 20240329 | 113600 | 1237965950 | 37700 | 37700 | 37700 | 37650 | 427 |
| 451 | 20240329 | 113500 | 1221883350 | 37650 | 37750 | 37750 | 37650 | 1275 |
| 452 | 20240329 | 113400 | 1173817950 | 37750 | 37800 | 37850 | 37750 | 618 |
| 453 | 20240329 | 113300 | 1150482800 | 37750 | 37800 | 37850 | 37750 | 81 |
| 454 | 20240329 | 113200 | 1147420450 | 37800 | 37750 | 37850 | 37750 | 73 |
| 455 | 20240329 | 113100 | 1144659650 | 37750 | 37800 | 37800 | 37750 | 804 |
| 456 | 20240329 | 113000 | 1114270650 | 37800 | 37850 | 37850 | 37800 | 98 |
| 457 | 20240329 | 112900 | 1110562050 | 37800 | 37850 | 37900 | 37800 | 58 |
| 458 | 20240329 | 112800 | 1108365150 | 37850 | 37800 | 37850 | 37800 | 181 |
| 459 | 20240329 | 112700 | 1101516750 | 37800 | 37850 | 37850 | 37800 | 135 |
| 460 | 20240329 | 112600 | 1096407550 | 37850 | 37850 | 37850 | 37800 | 106 |
| 461 | 20240329 | 112500 | 1092397750 | 37850 | 37850 | 37850 | 37800 | 102 |
| 462 | 20240329 | 112400 | 1088537150 | 37850 | 37850 | 37900 | 37800 | 479 |
| 463 | 20240329 | 112300 | 1070405500 | 37850 | 37850 | 37900 | 37850 | 185 |
| 464 | 20240329 | 112200 | 1063401200 | 37900 | 37900 | 37900 | 37850 | 60 |
| 465 | 20240329 | 112100 | 1061127300 | 37850 | 37850 | 37900 | 37850 | 143 |
| 466 | 20240329 | 112000 | 1055711150 | 37850 | 37900 | 37900 | 37850 | 75 |
| 467 | 20240329 | 111900 | 1052869650 | 37850 | 37850 | 37900 | 37850 | 359 |
| 468 | 20240329 | 111800 | 1039279150 | 37850 | 37900 | 37900 | 37850 | 105 |
| 469 | 20240329 | 111700 | 1035301300 | 37850 | 37850 | 37900 | 37850 | 37 |
| 470 | 20240329 | 111600 | 1033899300 | 37850 | 37950 | 37950 | 37850 | 133 |
| 471 | 20240329 | 111500 | 1028856850 | 37950 | 37950 | 37950 | 37900 | 69 |
| 472 | 20240329 | 111400 | 1026238600 | 37950 | 37950 | 38000 | 37900 | 170 |
| 473 | 20240329 | 111300 | 1019786150 | 38000 | 37950 | 38000 | 37950 | 54 |
| 474 | 20240329 | 111200 | 1017735200 | 38000 | 38000 | 38000 | 37950 | 128 |
| 475 | 20240329 | 111100 | 1012872050 | 38000 | 38000 | 38100 | 38000 | 40 |
| 476 | 20240329 | 111000 | 1011351800 | 38050 | 38050 | 38050 | 37900 | 149 |
| 477 | 20240329 | 110900 | 1005683550 | 38000 | 38000 | 38000 | 37900 | 21 |
| 478 | 20240329 | 110800 | 1004885750 | 38100 | 38050 | 38100 | 38000 | 152 |
| 479 | 20240329 | 110700 | 999101100 | 38000 | 38050 | 38050 | 38000 | 162 |
| 480 | 20240329 | 110600 | 992937250 | 38050 | 38000 | 38050 | 38000 | 83 |
| 481 | 20240329 | 110500 | 989780400 | 38000 | 38000 | 38050 | 38000 | 94 |
| 482 | 20240329 | 110400 | 986206350 | 38000 | 38000 | 38050 | 38000 | 47 |
| 483 | 20240329 | 110300 | 984418250 | 38000 | 38000 | 38050 | 38000 | 110 |
| 484 | 20240329 | 110200 | 980233550 | 38050 | 38000 | 38050 | 37900 | 117 |
| 485 | 20240329 | 110100 | 975790300 | 38000 | 37950 | 38000 | 37950 | 128 |
| 486 | 20240329 | 110000 | 970927850 | 37950 | 38000 | 38050 | 37950 | 38 |
| 487 | 20240329 | 105900 | 969485200 | 38050 | 38000 | 38100 | 37950 | 159 |
| 488 | 20240329 | 105800 | 963440300 | 38000 | 38050 | 38050 | 38000 | 91 |
| 489 | 20240329 | 105700 | 959979000 | 38050 | 38050 | 38050 | 38000 | 90 |
| 490 | 20240329 | 105600 | 956556000 | 38050 | 38000 | 38050 | 38000 | 34 |
| 491 | 20240329 | 105500 | 955262650 | 37900 | 37900 | 37950 | 37900 | 66 |
| 492 | 20240329 | 105400 | 952761150 | 38050 | 38050 | 38050 | 37900 | 115 |
| 493 | 20240329 | 105300 | 948390950 | 37900 | 38050 | 38050 | 37900 | 153 |
| 494 | 20240329 | 105200 | 942576500 | 38050 | 38000 | 38050 | 38000 | 51 |
| 495 | 20240329 | 105100 | 940636450 | 37950 | 37950 | 38000 | 37900 | 1220 |
| 496 | 20240329 | 105000 | 894338100 | 37950 | 38050 | 38050 | 37950 | 260 |
| 497 | 20240329 | 104900 | 884456550 | 38050 | 38050 | 38050 | 38000 | 120 |
| 498 | 20240329 | 104800 | 879891100 | 38050 | 38000 | 38050 | 38000 | 153 |
| 499 | 20240329 | 104700 | 874075550 | 38050 | 38050 | 38050 | 38000 | 126 |
| 500 | 20240329 | 104600 | 869282600 | 38000 | 38050 | 38050 | 38000 | 45 |
| 501 | 20240329 | 104500 | 867570850 | 38050 | 38100 | 38100 | 38000 | 281 |
| 502 | 20240329 | 104400 | 856876950 | 38100 | 38050 | 38100 | 38050 | 188 |
| 503 | 20240329 | 104300 | 849715000 | 38100 | 37950 | 38100 | 37950 | 1504 |
| 504 | 20240329 | 104200 | 792537300 | 37950 | 37850 | 38000 | 37850 | 541 |
| 505 | 20240329 | 104100 | 772027900 | 37850 | 37850 | 37850 | 37850 | 35 |
| 506 | 20240329 | 104000 | 770703150 | 37900 | 37750 | 37900 | 37750 | 1649 |
| 507 | 20240329 | 103900 | 708372850 | 37750 | 37750 | 37750 | 37700 | 114 |
| 508 | 20240329 | 103800 | 704071700 | 37750 | 37750 | 37750 | 37700 | 125 |
| 509 | 20240329 | 103700 | 699353550 | 37750 | 37750 | 37750 | 37700 | 24 |
| 510 | 20240329 | 103600 | 698447800 | 37700 | 37700 | 37750 | 37700 | 25 |
| 511 | 20240329 | 103500 | 697505100 | 37700 | 37750 | 37750 | 37700 | 67 |
| 512 | 20240329 | 103400 | 694978000 | 37750 | 37700 | 37750 | 37700 | 49 |
| 513 | 20240329 | 103300 | 693128350 | 37750 | 37750 | 37750 | 37750 | 25 |
| 514 | 20240329 | 103200 | 692184600 | 37700 | 37750 | 37750 | 37700 | 106 |
| 515 | 20240329 | 103100 | 688187950 | 37750 | 37750 | 37750 | 37700 | 86 |
| 516 | 20240329 | 103000 | 684941500 | 37750 | 37750 | 37750 | 37700 | 65 |
| 517 | 20240329 | 102900 | 682490300 | 37750 | 37750 | 37750 | 37700 | 38 |
| 518 | 20240329 | 102800 | 681055850 | 37750 | 37800 | 37800 | 37750 | 1156 |
| 519 | 20240329 | 102700 | 637416800 | 37800 | 37750 | 37800 | 37750 | 567 |
| 520 | 20240329 | 102600 | 616010700 | 37800 | 37750 | 37800 | 37750 | 315 |
| 521 | 20240329 | 102500 | 604118200 | 37750 | 37800 | 37800 | 37750 | 834 |
| 522 | 20240329 | 102400 | 572620950 | 37750 | 37750 | 37800 | 37750 | 119 |
| 523 | 20240329 | 102300 | 568124050 | 37800 | 37800 | 37800 | 37800 | 46 |
| 524 | 20240329 | 102200 | 566385250 | 37800 | 37800 | 37800 | 37800 | 292 |
| 525 | 20240329 | 102100 | 555347650 | 37850 | 37800 | 37850 | 37800 | 670 |
| 526 | 20240329 | 102000 | 530013550 | 37800 | 37850 | 37850 | 37800 | 82 |
| 527 | 20240329 | 101900 | 526912800 | 37850 | 37850 | 37850 | 37850 | 1 |
| 528 | 20240329 | 101800 | 526874950 | 37850 | 37850 | 37850 | 37800 | 290 |
| 529 | 20240329 | 101700 | 515898900 | 37800 | 37850 | 37850 | 37800 | 129 |
| 530 | 20240329 | 101600 | 511017100 | 37850 | 37850 | 37900 | 37800 | 642 |
| 531 | 20240329 | 101500 | 486717450 | 37850 | 37900 | 37900 | 37850 | 362 |
| 532 | 20240329 | 101400 | 473002150 | 37900 | 37950 | 37950 | 37900 | 68 |
| 533 | 20240329 | 101300 | 470423100 | 37950 | 37900 | 37950 | 37900 | 14 |
| 534 | 20240329 | 101200 | 469891900 | 37950 | 37900 | 37950 | 37900 | 59 |
| 535 | 20240329 | 101100 | 467655650 | 37950 | 37900 | 37950 | 37900 | 125 |
| 536 | 20240329 | 101000 | 462912900 | 37950 | 38000 | 38000 | 37950 | 359 |
| 537 | 20240329 | 100900 | 449281000 | 38000 | 37950 | 38000 | 37950 | 20 |
| 538 | 20240329 | 100800 | 448521700 | 37950 | 38000 | 38000 | 37950 | 14 |
| 539 | 20240329 | 100700 | 447990350 | 38000 | 38000 | 38000 | 38000 | 22 |
| 540 | 20240329 | 100600 | 447154350 | 38000 | 38000 | 38050 | 38000 | 71 |
| 541 | 20240329 | 100500 | 444456300 | 38000 | 38000 | 38050 | 38000 | 23 |
| 542 | 20240329 | 100400 | 443581900 | 38000 | 38000 | 38050 | 38000 | 88 |
| 543 | 20240329 | 100300 | 440237800 | 38000 | 38000 | 38050 | 38000 | 38 |
| 544 | 20240329 | 100200 | 438793700 | 38000 | 38000 | 38000 | 38000 | 25 |
| 545 | 20240329 | 100100 | 437843700 | 38000 | 38050 | 38050 | 38000 | 18 |
| 546 | 20240329 | 100000 | 437159450 | 38000 | 38000 | 38050 | 38000 | 361 |
| 547 | 20240329 | 095900 | 423441000 | 38000 | 38000 | 38000 | 38000 | 18 |
| 548 | 20240329 | 095800 | 422757000 | 38000 | 38000 | 38000 | 38000 | 21 |
| 549 | 20240329 | 095700 | 421959000 | 38000 | 38000 | 38050 | 38000 | 40 |
| 550 | 20240329 | 095600 | 420438750 | 38000 | 38050 | 38050 | 38000 | 441 |
| 551 | 20240329 | 095500 | 403661500 | 38050 | 38000 | 38050 | 38000 | 265 |
| 552 | 20240329 | 095400 | 393588500 | 38000 | 38000 | 38000 | 38000 | 21 |
| 553 | 20240329 | 095300 | 392790500 | 38050 | 38000 | 38050 | 38000 | 35 |
| 554 | 20240329 | 095200 | 391460400 | 38050 | 38050 | 38050 | 38000 | 5 |
| 555 | 20240329 | 095100 | 391270200 | 38050 | 38000 | 38050 | 38000 | 18 |
| 556 | 20240329 | 095000 | 390585900 | 38050 | 38000 | 38050 | 37950 | 206 |
| 557 | 20240329 | 094900 | 382758750 | 38000 | 37950 | 38000 | 37950 | 20 |
| 558 | 20240329 | 094800 | 381999500 | 38000 | 37900 | 38000 | 37900 | 194 |
| 559 | 20240329 | 094700 | 374644600 | 37950 | 38000 | 38000 | 37950 | 144 |
| 560 | 20240329 | 094600 | 369178450 | 38000 | 38000 | 38000 | 37950 | 112 |
| 561 | 20240329 | 094500 | 364926500 | 38050 | 38050 | 38050 | 38000 | 1241 |
| 562 | 20240329 | 094400 | 317764400 | 38050 | 38000 | 38050 | 38000 | 35 |
| 563 | 20240329 | 094300 | 316432700 | 38050 | 38050 | 38050 | 38000 | 42 |
| 564 | 20240329 | 094200 | 314836000 | 38050 | 38050 | 38050 | 38000 | 19 |
| 565 | 20240329 | 094100 | 314113300 | 38000 | 38050 | 38050 | 38000 | 3 |
| 566 | 20240329 | 094000 | 313999200 | 38050 | 38000 | 38050 | 38000 | 179 |
| 567 | 20240329 | 093900 | 307190800 | 38000 | 38050 | 38050 | 38000 | 827 |
| 568 | 20240329 | 093800 | 275734750 | 38000 | 38100 | 38100 | 38000 | 766 |
| 569 | 20240329 | 093700 | 246596750 | 38100 | 38150 | 38150 | 38100 | 24 |
| 570 | 20240329 | 093600 | 245682000 | 38150 | 38150 | 38150 | 38100 | 37 |
| 571 | 20240329 | 093500 | 244271750 | 38100 | 38100 | 38150 | 38100 | 454 |
| 572 | 20240329 | 093400 | 226956700 | 38100 | 38100 | 38100 | 38100 | 7 |
| 573 | 20240329 | 093300 | 226690000 | 38100 | 38100 | 38100 | 38050 | 226 |
| 574 | 20240329 | 093200 | 218079450 | 38100 | 38100 | 38100 | 38100 | 162 |
| 575 | 20240329 | 093100 | 211907250 | 38100 | 38100 | 38150 | 38050 | 922 |
| 576 | 20240329 | 093000 | 176789750 | 38100 | 38150 | 38150 | 38100 | 95 |
| 577 | 20240329 | 092900 | 173167450 | 38100 | 38100 | 38100 | 38100 | 7 |
| 578 | 20240329 | 092800 | 172900750 | 38100 | 38100 | 38100 | 38100 | 433 |
| 579 | 20240329 | 092700 | 156403450 | 38100 | 38100 | 38100 | 38100 | 42 |
| 580 | 20240329 | 092600 | 154803250 | 38100 | 38150 | 38150 | 38100 | 7 |
| 581 | 20240329 | 092500 | 154536450 | 38150 | 38150 | 38150 | 38100 | 309 |
| 582 | 20240329 | 092400 | 142763150 | 38150 | 38100 | 38150 | 38100 | 211 |
| 583 | 20240329 | 092300 | 134724000 | 38100 | 38150 | 38150 | 38100 | 74 |
| 584 | 20240329 | 092200 | 131901150 | 38150 | 38150 | 38150 | 38100 | 261 |
| 585 | 20240329 | 092100 | 121944900 | 38150 | 38200 | 38200 | 38150 | 182 |
| 586 | 20240329 | 092000 | 114994850 | 38250 | 38250 | 38250 | 38200 | 20 |
| 587 | 20240329 | 091900 | 114230650 | 38250 | 38200 | 38250 | 38200 | 7 |
| 588 | 20240329 | 091800 | 113963050 | 38200 | 38250 | 38250 | 38200 | 22 |
| 589 | 20240329 | 091700 | 113122400 | 38250 | 38200 | 38250 | 38200 | 46 |
| 590 | 20240329 | 091600 | 111364950 | 38200 | 38250 | 38250 | 38200 | 21 |
| 591 | 20240329 | 091500 | 110562650 | 38250 | 38200 | 38250 | 38200 | 228 |
| 592 | 20240329 | 091400 | 101843900 | 38250 | 38200 | 38250 | 38200 | 16 |
| 593 | 20240329 | 091300 | 101232500 | 38250 | 38200 | 38250 | 38200 | 131 |
| 594 | 20240329 | 091200 | 96227050 | 38200 | 38200 | 38250 | 38200 | 67 |
| 595 | 20240329 | 091100 | 93667600 | 38200 | 38250 | 38250 | 38200 | 133 |
| 596 | 20240329 | 091000 | 88582350 | 38250 | 38250 | 38300 | 38250 | 142 |
| 597 | 20240329 | 090900 | 83150550 | 38250 | 38250 | 38250 | 38200 | 36 |
| 598 | 20240329 | 090800 | 81774150 | 38250 | 38300 | 38300 | 38250 | 135 |
| 599 | 20240329 | 090700 | 76610350 | 38250 | 38250 | 38500 | 38200 | 169 |
| 600 | 20240329 | 090600 | 70139300 | 38250 | 38500 | 38500 | 38250 | 582 |
| 601 | 20240329 | 090500 | 47819900 | 38500 | 38500 | 38500 | 38500 | 1 |
| 602 | 20240329 | 090400 | 47781400 | 38450 | 38500 | 38500 | 38450 | 151 |
| 603 | 20240329 | 090300 | 41969950 | 38500 | 38500 | 38550 | 38500 | 12 |
| 604 | 20240329 | 090200 | 41507900 | 38500 | 38500 | 38500 | 38500 | 11 |
| 605 | 20240329 | 090100 | 41084400 | 38500 | 38550 | 38550 | 38500 | 54 |
| 606 | 20240329 | 090000 | 39004750 | 38500 | 38500 | 38600 | 38500 | 978 |