32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 185800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 3 | 20240329 | 185700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240329 | 185600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240329 | 185500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240329 | 185400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240329 | 185300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240329 | 185200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240329 | 185100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240329 | 185000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240329 | 184900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240329 | 184800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240329 | 184700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240329 | 184600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240329 | 184500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240329 | 184400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240329 | 184300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240329 | 184200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240329 | 184100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240329 | 184000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240329 | 183900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240329 | 183800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240329 | 183700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240329 | 183600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240329 | 183500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240329 | 183400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240329 | 183300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240329 | 183200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240329 | 183100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240329 | 183000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240329 | 182900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240329 | 182800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 33 | 20240329 | 182700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240329 | 182600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240329 | 182500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240329 | 182400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240329 | 182300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240329 | 182200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240329 | 182100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240329 | 182000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240329 | 181900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240329 | 181800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240329 | 181700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240329 | 181600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240329 | 181500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240329 | 181400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240329 | 181300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240329 | 181200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240329 | 181100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240329 | 181000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240329 | 180900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240329 | 180800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240329 | 180700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240329 | 180600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240329 | 180500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240329 | 180400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240329 | 180300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240329 | 180200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240329 | 180100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240329 | 180000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240329 | 175900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240329 | 175800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 63 | 20240329 | 175700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240329 | 175600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240329 | 175500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240329 | 175400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240329 | 175300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240329 | 175200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240329 | 175100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240329 | 175000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240329 | 174900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240329 | 174800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240329 | 174700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240329 | 174600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240329 | 174500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240329 | 174400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240329 | 174300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240329 | 174200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240329 | 174100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240329 | 174000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240329 | 173900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240329 | 173800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240329 | 173700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240329 | 173600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240329 | 173500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240329 | 173400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240329 | 173300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240329 | 173200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240329 | 173100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240329 | 173000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240329 | 172900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240329 | 172800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 93 | 20240329 | 172700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240329 | 172600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240329 | 172500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240329 | 172400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240329 | 172300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240329 | 172200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240329 | 172100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240329 | 172000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240329 | 171900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240329 | 171800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240329 | 171700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240329 | 171600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240329 | 171500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240329 | 171400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240329 | 171300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240329 | 171200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240329 | 171100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240329 | 171000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240329 | 170900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240329 | 170800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240329 | 170700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240329 | 170600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240329 | 170500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240329 | 170400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240329 | 170300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240329 | 170200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240329 | 170100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240329 | 170000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240329 | 165900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240329 | 165800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 123 | 20240329 | 165700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240329 | 165600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240329 | 165500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240329 | 165400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240329 | 165300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240329 | 165200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240329 | 165100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240329 | 165000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240329 | 164900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240329 | 164800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240329 | 164700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240329 | 164600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240329 | 164500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240329 | 164400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240329 | 164300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240329 | 164200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240329 | 164100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240329 | 164000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240329 | 163900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240329 | 163800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240329 | 163700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240329 | 163600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240329 | 163500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240329 | 163400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240329 | 163300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240329 | 163200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240329 | 163100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240329 | 163000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240329 | 162900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240329 | 162800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 153 | 20240329 | 162700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240329 | 162600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240329 | 162500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240329 | 162400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240329 | 162300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240329 | 162200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240329 | 162100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240329 | 162000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240329 | 161900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240329 | 161800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240329 | 161700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240329 | 161600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240329 | 161500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240329 | 161400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240329 | 161300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240329 | 161200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240329 | 161100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240329 | 161000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240329 | 160900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240329 | 160800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240329 | 160700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240329 | 160600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240329 | 160500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240329 | 160400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240329 | 160300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240329 | 160200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240329 | 160100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240329 | 160000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240329 | 155900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240329 | 155800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 183 | 20240329 | 155700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240329 | 155600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240329 | 155500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240329 | 155400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240329 | 155300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240329 | 155200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240329 | 155100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240329 | 155000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240329 | 154900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240329 | 154800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240329 | 154700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240329 | 154600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240329 | 154500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240329 | 154400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240329 | 154300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240329 | 154200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240329 | 154100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240329 | 154000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240329 | 153900 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240329 | 153800 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240329 | 153700 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240329 | 153600 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240329 | 153500 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240329 | 153400 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240329 | 153300 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240329 | 153200 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240329 | 153100 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240329 | 153000 | 19856732450 | 49000 | 49000 | 49000 | 49000 | 7649 |
| 211 | 20240329 | 152900 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240329 | 152800 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 213 | 20240329 | 152700 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240329 | 152600 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240329 | 152500 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20240329 | 152400 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20240329 | 152300 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20240329 | 152200 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20240329 | 152100 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20240329 | 152000 | 19481931450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20240329 | 151900 | 19481931450 | 49000 | 49000 | 49100 | 48450 | 6644 |
| 222 | 20240329 | 151800 | 19158954600 | 49000 | 48950 | 49050 | 48950 | 679 |
| 223 | 20240329 | 151700 | 19125684150 | 48950 | 49000 | 49000 | 48950 | 123 |
| 224 | 20240329 | 151600 | 19119662100 | 48950 | 48900 | 49000 | 48900 | 730 |
| 225 | 20240329 | 151500 | 19083947500 | 48900 | 48800 | 49000 | 48800 | 2298 |
| 226 | 20240329 | 151400 | 18971550400 | 48850 | 48850 | 48850 | 48800 | 1822 |
| 227 | 20240329 | 151300 | 18882619750 | 48850 | 48850 | 48850 | 48800 | 537 |
| 228 | 20240329 | 151200 | 18856394750 | 48800 | 48900 | 48950 | 48800 | 768 |
| 229 | 20240329 | 151100 | 18818878300 | 48950 | 48950 | 48950 | 48850 | 322 |
| 230 | 20240329 | 151000 | 18803132050 | 48950 | 48950 | 48950 | 48900 | 631 |
| 231 | 20240329 | 150900 | 18772254500 | 48950 | 48950 | 48950 | 48900 | 398 |
| 232 | 20240329 | 150800 | 18752790600 | 48950 | 48950 | 48950 | 48900 | 206 |
| 233 | 20240329 | 150700 | 18742712600 | 48900 | 49000 | 49000 | 48900 | 914 |
| 234 | 20240329 | 150600 | 18697975600 | 48950 | 49000 | 49000 | 48950 | 576 |
| 235 | 20240329 | 150500 | 18669759200 | 49000 | 49050 | 49050 | 49000 | 553 |
| 236 | 20240329 | 150400 | 18642660200 | 49050 | 49050 | 49050 | 49000 | 88 |
| 237 | 20240329 | 150300 | 18638344000 | 49050 | 49000 | 49050 | 49000 | 387 |
| 238 | 20240329 | 150200 | 18619379350 | 49050 | 49050 | 49100 | 49050 | 1177 |
| 239 | 20240329 | 150100 | 18561632250 | 49050 | 49100 | 49100 | 49050 | 504 |
| 240 | 20240329 | 150000 | 18536896200 | 49100 | 49100 | 49100 | 49050 | 641 |
| 241 | 20240329 | 145900 | 18505432850 | 49100 | 49100 | 49150 | 49050 | 337 |
| 242 | 20240329 | 145800 | 18488886100 | 49100 | 49100 | 49100 | 49100 | 174 |
| 243 | 20240329 | 145700 | 18480342700 | 49100 | 49050 | 49100 | 49050 | 252 |
| 244 | 20240329 | 145600 | 18467972200 | 49100 | 49100 | 49100 | 49050 | 970 |
| 245 | 20240329 | 145500 | 18420356450 | 49100 | 49050 | 49100 | 49050 | 255 |
| 246 | 20240329 | 145400 | 18407847550 | 49100 | 49050 | 49100 | 49050 | 203 |
| 247 | 20240329 | 145300 | 18397888350 | 49000 | 48950 | 49000 | 48950 | 189 |
| 248 | 20240329 | 145200 | 18388628100 | 49000 | 49000 | 49000 | 48950 | 37 |
| 249 | 20240329 | 145100 | 18386816100 | 49000 | 49000 | 49000 | 48950 | 182 |
| 250 | 20240329 | 145000 | 18377906000 | 49000 | 49050 | 49050 | 48950 | 354 |
| 251 | 20240329 | 144900 | 18360559400 | 49000 | 48950 | 49000 | 48900 | 1784 |
| 252 | 20240329 | 144800 | 18273170900 | 48900 | 48900 | 48900 | 48900 | 117 |
| 253 | 20240329 | 144700 | 18267449600 | 48850 | 48900 | 48900 | 48850 | 35 |
| 254 | 20240329 | 144600 | 18265738750 | 48900 | 48750 | 48900 | 48750 | 57 |
| 255 | 20240329 | 144500 | 18262957150 | 48750 | 48950 | 48950 | 48750 | 643 |
| 256 | 20240329 | 144400 | 18231564150 | 48900 | 48950 | 48950 | 48900 | 21 |
| 257 | 20240329 | 144300 | 18230537000 | 48900 | 48800 | 48900 | 48800 | 218 |
| 258 | 20240329 | 144200 | 18219878250 | 48800 | 48850 | 48850 | 48750 | 109 |
| 259 | 20240329 | 144100 | 18214554050 | 48900 | 48900 | 48900 | 48800 | 1241 |
| 260 | 20240329 | 144000 | 18153938950 | 48900 | 48900 | 48900 | 48800 | 31 |
| 261 | 20240329 | 143900 | 18152424350 | 48850 | 48850 | 48900 | 48800 | 687 |
| 262 | 20240329 | 143800 | 18118837350 | 48850 | 48850 | 48850 | 48800 | 37 |
| 263 | 20240329 | 143700 | 18117030000 | 48850 | 48850 | 48950 | 48850 | 268 |
| 264 | 20240329 | 143600 | 18103929400 | 48850 | 48850 | 48850 | 48800 | 81 |
| 265 | 20240329 | 143500 | 18099973250 | 48850 | 48800 | 48850 | 48800 | 154 |
| 266 | 20240329 | 143400 | 18092453150 | 48800 | 48800 | 48800 | 48750 | 440 |
| 267 | 20240329 | 143300 | 18070987750 | 48750 | 48800 | 48800 | 48750 | 21 |
| 268 | 20240329 | 143200 | 18069963500 | 48750 | 48800 | 48800 | 48750 | 331 |
| 269 | 20240329 | 143100 | 18053826550 | 48800 | 48700 | 48800 | 48700 | 301 |
| 270 | 20240329 | 143000 | 18039151300 | 48700 | 48750 | 48800 | 48650 | 594 |
| 271 | 20240329 | 142900 | 18010224100 | 48800 | 48700 | 48800 | 48700 | 97 |
| 272 | 20240329 | 142800 | 18005499800 | 48800 | 48800 | 48800 | 48700 | 216 |
| 273 | 20240329 | 142700 | 17994976750 | 48800 | 48800 | 48800 | 48750 | 11 |
| 274 | 20240329 | 142600 | 17994440000 | 48800 | 48700 | 48800 | 48700 | 237 |
| 275 | 20240329 | 142500 | 17982886150 | 48700 | 48750 | 48800 | 48700 | 142 |
| 276 | 20240329 | 142400 | 17975964200 | 48750 | 48750 | 48800 | 48750 | 71 |
| 277 | 20240329 | 142300 | 17972502400 | 48750 | 48800 | 48800 | 48750 | 241 |
| 278 | 20240329 | 142200 | 17960750650 | 48800 | 48800 | 48800 | 48750 | 74 |
| 279 | 20240329 | 142100 | 17957139700 | 48800 | 48700 | 48800 | 48550 | 4582 |
| 280 | 20240329 | 142000 | 17734159750 | 48700 | 48700 | 48700 | 48600 | 1179 |
| 281 | 20240329 | 141900 | 17676850250 | 48700 | 48700 | 48700 | 48650 | 491 |
| 282 | 20240329 | 141800 | 17652958350 | 48700 | 48750 | 48800 | 48700 | 1851 |
| 283 | 20240329 | 141700 | 17562746700 | 48700 | 48750 | 48800 | 48700 | 1321 |
| 284 | 20240329 | 141600 | 17498377050 | 48750 | 48800 | 48800 | 48750 | 84 |
| 285 | 20240329 | 141500 | 17494281650 | 48800 | 48800 | 48800 | 48800 | 169 |
| 286 | 20240329 | 141400 | 17486034450 | 48800 | 48850 | 48900 | 48800 | 1108 |
| 287 | 20240329 | 141300 | 17431944800 | 48850 | 48850 | 48900 | 48850 | 138 |
| 288 | 20240329 | 141200 | 17425197450 | 48850 | 48900 | 48900 | 48850 | 535 |
| 289 | 20240329 | 141100 | 17399039400 | 48900 | 48900 | 48950 | 48900 | 889 |
| 290 | 20240329 | 141000 | 17355544050 | 48900 | 48900 | 48950 | 48900 | 452 |
| 291 | 20240329 | 140900 | 17333441000 | 48900 | 49000 | 49000 | 48900 | 338 |
| 292 | 20240329 | 140800 | 17316898300 | 49000 | 49050 | 49050 | 48950 | 1003 |
| 293 | 20240329 | 140700 | 17267755450 | 49000 | 49050 | 49050 | 49000 | 94 |
| 294 | 20240329 | 140600 | 17263148300 | 49050 | 49100 | 49150 | 49050 | 1472 |
| 295 | 20240329 | 140500 | 17190933500 | 49100 | 49050 | 49100 | 49050 | 385 |
| 296 | 20240329 | 140400 | 17172030100 | 49050 | 49050 | 49100 | 49050 | 43 |
| 297 | 20240329 | 140300 | 17169920750 | 49050 | 49150 | 49150 | 49050 | 174 |
| 298 | 20240329 | 140200 | 17161377250 | 49100 | 49100 | 49150 | 49050 | 27 |
| 299 | 20240329 | 140100 | 17160050500 | 49100 | 49100 | 49100 | 49050 | 743 |
| 300 | 20240329 | 140000 | 17123575750 | 49100 | 49050 | 49100 | 49050 | 781 |
| 301 | 20240329 | 135900 | 17085234250 | 49050 | 49050 | 49100 | 49000 | 161 |
| 302 | 20240329 | 135800 | 17077337150 | 49050 | 49050 | 49050 | 49000 | 102 |
| 303 | 20240329 | 135700 | 17072336700 | 49050 | 49050 | 49050 | 49000 | 12 |
| 304 | 20240329 | 135600 | 17071748150 | 49050 | 49000 | 49050 | 49000 | 165 |
| 305 | 20240329 | 135500 | 17063660850 | 49000 | 48950 | 49050 | 48950 | 44 |
| 306 | 20240329 | 135400 | 17061504250 | 48950 | 49000 | 49000 | 48950 | 60 |
| 307 | 20240329 | 135300 | 17058564300 | 49050 | 48900 | 49100 | 48900 | 383 |
| 308 | 20240329 | 135200 | 17039790400 | 48900 | 48900 | 49000 | 48850 | 451 |
| 309 | 20240329 | 135100 | 17017727500 | 48850 | 48900 | 48900 | 48850 | 169 |
| 310 | 20240329 | 135000 | 17009471300 | 48900 | 48850 | 48900 | 48850 | 64 |
| 311 | 20240329 | 134900 | 17006344550 | 48850 | 48800 | 48850 | 48800 | 380 |
| 312 | 20240329 | 134800 | 16987785100 | 48800 | 48850 | 48850 | 48800 | 10 |
| 313 | 20240329 | 134700 | 16987296850 | 48850 | 48800 | 48850 | 48800 | 473 |
| 314 | 20240329 | 134600 | 16964191100 | 48850 | 48800 | 48850 | 48800 | 40 |
| 315 | 20240329 | 134500 | 16962237700 | 48800 | 48850 | 48850 | 48800 | 162 |
| 316 | 20240329 | 134400 | 16954331600 | 48850 | 48850 | 48850 | 48800 | 67 |
| 317 | 20240329 | 134300 | 16951061050 | 48800 | 48850 | 48850 | 48800 | 110 |
| 318 | 20240329 | 134200 | 16945691000 | 48850 | 48850 | 48900 | 48850 | 455 |
| 319 | 20240329 | 134100 | 16923460950 | 48900 | 48900 | 48900 | 48850 | 69 |
| 320 | 20240329 | 134000 | 16920087600 | 48850 | 48850 | 48900 | 48850 | 38 |
| 321 | 20240329 | 133900 | 16918230350 | 48850 | 48900 | 48900 | 48850 | 343 |
| 322 | 20240329 | 133800 | 16901471950 | 48900 | 48850 | 48900 | 48850 | 1055 |
| 323 | 20240329 | 133700 | 16849882900 | 48850 | 48900 | 48900 | 48850 | 288 |
| 324 | 20240329 | 133600 | 16835800050 | 48850 | 48850 | 48900 | 48850 | 6 |
| 325 | 20240329 | 133500 | 16835506750 | 48800 | 48750 | 48850 | 48750 | 219 |
| 326 | 20240329 | 133400 | 16824821700 | 48750 | 48750 | 48850 | 48750 | 76 |
| 327 | 20240329 | 133300 | 16821112450 | 48800 | 48750 | 48800 | 48650 | 1473 |
| 328 | 20240329 | 133200 | 16749348100 | 48800 | 48800 | 48800 | 48750 | 63 |
| 329 | 20240329 | 133100 | 16746275100 | 48800 | 48750 | 48800 | 48750 | 15 |
| 330 | 20240329 | 133000 | 16745543150 | 48750 | 48800 | 48850 | 48750 | 522 |
| 331 | 20240329 | 132900 | 16720058150 | 48850 | 48800 | 48850 | 48800 | 320 |
| 332 | 20240329 | 132800 | 16704441650 | 48800 | 48800 | 48850 | 48800 | 106 |
| 333 | 20240329 | 132700 | 16699268450 | 48850 | 48850 | 48850 | 48800 | 282 |
| 334 | 20240329 | 132600 | 16685492800 | 48800 | 48850 | 48850 | 48800 | 221 |
| 335 | 20240329 | 132500 | 16674700550 | 48850 | 48850 | 48850 | 48800 | 9 |
| 336 | 20240329 | 132400 | 16674260950 | 48800 | 48850 | 48850 | 48800 | 130 |
| 337 | 20240329 | 132300 | 16667913250 | 48800 | 48800 | 48850 | 48800 | 42 |
| 338 | 20240329 | 132200 | 16665861900 | 48850 | 48850 | 48900 | 48850 | 164 |
| 339 | 20240329 | 132100 | 16657850450 | 48850 | 48900 | 48900 | 48850 | 109 |
| 340 | 20240329 | 132000 | 16652525450 | 48850 | 48800 | 48900 | 48800 | 78 |
| 341 | 20240329 | 131900 | 16648715250 | 48800 | 48850 | 48900 | 48800 | 113 |
| 342 | 20240329 | 131800 | 16643199500 | 48900 | 48850 | 48900 | 48850 | 1686 |
| 343 | 20240329 | 131700 | 16560774350 | 48850 | 48850 | 48850 | 48850 | 89 |
| 344 | 20240329 | 131600 | 16556426700 | 48850 | 48850 | 48900 | 48850 | 163 |
| 345 | 20240329 | 131500 | 16548462650 | 48850 | 48850 | 48850 | 48850 | 49 |
| 346 | 20240329 | 131400 | 16546069000 | 48850 | 48850 | 48950 | 48800 | 120 |
| 347 | 20240329 | 131300 | 16540203950 | 48850 | 49000 | 49000 | 48850 | 1540 |
| 348 | 20240329 | 131200 | 16464878800 | 49000 | 48900 | 49000 | 48900 | 519 |
| 349 | 20240329 | 131100 | 16439474050 | 48900 | 48900 | 48950 | 48900 | 104 |
| 350 | 20240329 | 131000 | 16434388300 | 48950 | 48950 | 48950 | 48950 | 31 |
| 351 | 20240329 | 130900 | 16432870850 | 48900 | 48850 | 48950 | 48850 | 329 |
| 352 | 20240329 | 130800 | 16416789950 | 48900 | 48950 | 48950 | 48850 | 1273 |
| 353 | 20240329 | 130700 | 16354512150 | 48950 | 49050 | 49050 | 48950 | 914 |
| 354 | 20240329 | 130600 | 16309739050 | 49050 | 49050 | 49100 | 49000 | 184 |
| 355 | 20240329 | 130500 | 16300716150 | 49050 | 49000 | 49100 | 49000 | 1001 |
| 356 | 20240329 | 130400 | 16251617500 | 49000 | 49100 | 49100 | 49000 | 92 |
| 357 | 20240329 | 130300 | 16247103350 | 49050 | 49050 | 49050 | 49000 | 87 |
| 358 | 20240329 | 130200 | 16242836550 | 49000 | 49150 | 49150 | 49000 | 761 |
| 359 | 20240329 | 130100 | 16205475500 | 49200 | 49200 | 49200 | 49150 | 52 |
| 360 | 20240329 | 130000 | 16202918900 | 49100 | 49250 | 49300 | 49100 | 2190 |
| 361 | 20240329 | 125900 | 16095060500 | 49200 | 48950 | 49200 | 48950 | 5417 |
| 362 | 20240329 | 125800 | 15829474700 | 49000 | 48950 | 49000 | 48950 | 370 |
| 363 | 20240329 | 125700 | 15811345050 | 48950 | 48850 | 48950 | 48850 | 2225 |
| 364 | 20240329 | 125600 | 15702512550 | 48900 | 48900 | 48900 | 48850 | 34 |
| 365 | 20240329 | 125500 | 15700851450 | 48800 | 48800 | 48900 | 48800 | 718 |
| 366 | 20240329 | 125400 | 15665789050 | 48800 | 48900 | 48900 | 48800 | 198 |
| 367 | 20240329 | 125300 | 15656117150 | 48900 | 48850 | 48900 | 48850 | 556 |
| 368 | 20240329 | 125200 | 15628956350 | 48850 | 48750 | 48850 | 48750 | 858 |
| 369 | 20240329 | 125100 | 15587085950 | 48750 | 48650 | 48800 | 48650 | 188 |
| 370 | 20240329 | 125000 | 15577917700 | 48650 | 48750 | 48800 | 48550 | 686 |
| 371 | 20240329 | 124900 | 15544532350 | 48750 | 48850 | 48850 | 48700 | 279 |
| 372 | 20240329 | 124800 | 15530925150 | 48800 | 48800 | 48800 | 48800 | 675 |
| 373 | 20240329 | 124700 | 15497985150 | 48750 | 48800 | 48800 | 48700 | 119 |
| 374 | 20240329 | 124600 | 15492183500 | 48800 | 48700 | 48800 | 48650 | 2187 |
| 375 | 20240329 | 124500 | 15385603450 | 48700 | 48650 | 48700 | 48600 | 182 |
| 376 | 20240329 | 124400 | 15376749400 | 48600 | 48650 | 48700 | 48600 | 372 |
| 377 | 20240329 | 124300 | 15358663200 | 48600 | 48700 | 48700 | 48550 | 148 |
| 378 | 20240329 | 124200 | 15351468100 | 48650 | 48650 | 48700 | 48600 | 260 |
| 379 | 20240329 | 124100 | 15338820050 | 48650 | 48650 | 48700 | 48650 | 119 |
| 380 | 20240329 | 124000 | 15333030350 | 48700 | 48700 | 48700 | 48650 | 191 |
| 381 | 20240329 | 123900 | 15323737650 | 48650 | 48750 | 48750 | 48650 | 278 |
| 382 | 20240329 | 123800 | 15310208500 | 48650 | 48700 | 48750 | 48600 | 903 |
| 383 | 20240329 | 123700 | 15266256600 | 48750 | 48650 | 48750 | 48550 | 1208 |
| 384 | 20240329 | 123600 | 15207466900 | 48550 | 48650 | 48650 | 48550 | 184 |
| 385 | 20240329 | 123500 | 15198524600 | 48650 | 48650 | 48750 | 48550 | 973 |
| 386 | 20240329 | 123400 | 15151247400 | 48650 | 48600 | 48650 | 48550 | 1424 |
| 387 | 20240329 | 123300 | 15082039150 | 48550 | 48600 | 48600 | 48550 | 43 |
| 388 | 20240329 | 123200 | 15079950300 | 48550 | 48600 | 48600 | 48550 | 1190 |
| 389 | 20240329 | 123100 | 15022165950 | 48600 | 48650 | 48650 | 48550 | 977 |
| 390 | 20240329 | 123000 | 14974677250 | 48600 | 48700 | 48750 | 48600 | 550 |
| 391 | 20240329 | 122900 | 14947927250 | 48700 | 48700 | 48750 | 48700 | 149 |
| 392 | 20240329 | 122800 | 14940669850 | 48750 | 48750 | 48750 | 48700 | 58 |
| 393 | 20240329 | 122700 | 14937844200 | 48750 | 48750 | 48800 | 48750 | 94 |
| 394 | 20240329 | 122600 | 14933261300 | 48800 | 48800 | 48800 | 48750 | 53 |
| 395 | 20240329 | 122500 | 14930676400 | 48800 | 48650 | 48800 | 48650 | 2508 |
| 396 | 20240329 | 122400 | 14808534550 | 48650 | 48650 | 48650 | 48550 | 70 |
| 397 | 20240329 | 122300 | 14805130000 | 48650 | 48550 | 48700 | 48550 | 446 |
| 398 | 20240329 | 122200 | 14783446900 | 48550 | 48600 | 48700 | 48550 | 457 |
| 399 | 20240329 | 122100 | 14761236250 | 48600 | 48650 | 48700 | 48600 | 222 |
| 400 | 20240329 | 122000 | 14750443650 | 48650 | 48700 | 48700 | 48600 | 462 |
| 401 | 20240329 | 121900 | 14727987250 | 48600 | 48750 | 48750 | 48600 | 451 |
| 402 | 20240329 | 121800 | 14706045400 | 48700 | 48700 | 48750 | 48650 | 1154 |
| 403 | 20240329 | 121700 | 14649862300 | 48700 | 48700 | 48750 | 48700 | 208 |
| 404 | 20240329 | 121600 | 14639730350 | 48700 | 48750 | 48800 | 48700 | 446 |
| 405 | 20240329 | 121500 | 14617990950 | 48750 | 48800 | 48800 | 48750 | 56 |
| 406 | 20240329 | 121400 | 14615260100 | 48750 | 48850 | 48900 | 48750 | 1039 |
| 407 | 20240329 | 121300 | 14564529250 | 48850 | 48800 | 48850 | 48800 | 242 |
| 408 | 20240329 | 121200 | 14552719450 | 48850 | 48800 | 48850 | 48800 | 406 |
| 409 | 20240329 | 121100 | 14532904850 | 48800 | 48750 | 48800 | 48700 | 484 |
| 410 | 20240329 | 121000 | 14509286900 | 48750 | 48750 | 48750 | 48700 | 40 |
| 411 | 20240329 | 120900 | 14507338200 | 48750 | 48800 | 48800 | 48750 | 346 |
| 412 | 20240329 | 120800 | 14490469300 | 48750 | 48800 | 48800 | 48750 | 194 |
| 413 | 20240329 | 120700 | 14481011250 | 48800 | 48800 | 48800 | 48750 | 253 |
| 414 | 20240329 | 120600 | 14468667900 | 48750 | 48800 | 48800 | 48750 | 216 |
| 415 | 20240329 | 120500 | 14458130550 | 48800 | 48850 | 48850 | 48750 | 228 |
| 416 | 20240329 | 120400 | 14446999400 | 48850 | 48800 | 48850 | 48800 | 180 |
| 417 | 20240329 | 120300 | 14438212400 | 48800 | 48700 | 48850 | 48700 | 1184 |
| 418 | 20240329 | 120200 | 14380437850 | 48750 | 48750 | 48750 | 48700 | 72 |
| 419 | 20240329 | 120100 | 14376929150 | 48750 | 48700 | 48800 | 48650 | 202 |
| 420 | 20240329 | 120000 | 14367085800 | 48750 | 48700 | 48750 | 48700 | 138 |
| 421 | 20240329 | 115900 | 14360360750 | 48700 | 48800 | 48800 | 48700 | 172 |
| 422 | 20240329 | 115800 | 14351969750 | 48700 | 48700 | 48800 | 48700 | 173 |
| 423 | 20240329 | 115700 | 14343544450 | 48700 | 48800 | 48850 | 48700 | 163 |
| 424 | 20240329 | 115600 | 14335588950 | 48800 | 48850 | 48850 | 48600 | 101 |
| 425 | 20240329 | 115500 | 14330659550 | 48800 | 48800 | 48900 | 48550 | 1728 |
| 426 | 20240329 | 115400 | 14246408350 | 48800 | 48800 | 48850 | 48800 | 136 |
| 427 | 20240329 | 115300 | 14239766300 | 48800 | 48800 | 48850 | 48800 | 120 |
| 428 | 20240329 | 115200 | 14233910000 | 48850 | 48700 | 48850 | 48700 | 598 |
| 429 | 20240329 | 115100 | 14204734250 | 48700 | 48750 | 48750 | 48700 | 52 |
| 430 | 20240329 | 115000 | 14202200050 | 48750 | 48750 | 48850 | 48750 | 230 |
| 431 | 20240329 | 114900 | 14190977000 | 48800 | 48700 | 48800 | 48700 | 731 |
| 432 | 20240329 | 114800 | 14155362150 | 48750 | 48750 | 48750 | 48700 | 230 |
| 433 | 20240329 | 114700 | 14144151050 | 48800 | 48900 | 48900 | 48800 | 131 |
| 434 | 20240329 | 114600 | 14137753650 | 48900 | 48800 | 48900 | 48800 | 42 |
| 435 | 20240329 | 114500 | 14135702600 | 48850 | 48600 | 48900 | 48550 | 2228 |
| 436 | 20240329 | 114400 | 14027274100 | 48600 | 48600 | 48600 | 48500 | 3788 |
| 437 | 20240329 | 114300 | 13843400250 | 48600 | 48600 | 48700 | 48550 | 353 |
| 438 | 20240329 | 114200 | 13826247650 | 48700 | 48650 | 48700 | 48600 | 174 |
| 439 | 20240329 | 114100 | 13817790200 | 48650 | 48650 | 48750 | 48650 | 982 |
| 440 | 20240329 | 114000 | 13770013200 | 48700 | 48700 | 48800 | 48700 | 1310 |
| 441 | 20240329 | 113900 | 13706214850 | 48700 | 48800 | 48800 | 48700 | 1794 |
| 442 | 20240329 | 113800 | 13618794800 | 48800 | 48900 | 48950 | 48800 | 223 |
| 443 | 20240329 | 113700 | 13607893950 | 48900 | 48900 | 48950 | 48800 | 898 |
| 444 | 20240329 | 113600 | 13563987700 | 48900 | 48950 | 48950 | 48850 | 1038 |
| 445 | 20240329 | 113500 | 13513235250 | 48900 | 48900 | 48950 | 48900 | 89 |
| 446 | 20240329 | 113400 | 13508880600 | 48950 | 48900 | 48950 | 48900 | 430 |
| 447 | 20240329 | 113300 | 13487836050 | 48950 | 48900 | 48950 | 48850 | 884 |
| 448 | 20240329 | 113200 | 13444616700 | 48900 | 48650 | 48900 | 48650 | 3291 |
| 449 | 20240329 | 113100 | 13284062950 | 48700 | 48550 | 48700 | 48400 | 836 |
| 450 | 20240329 | 113000 | 13243504100 | 48550 | 48550 | 48550 | 48450 | 1326 |
| 451 | 20240329 | 112900 | 13179188350 | 48550 | 48650 | 48650 | 48500 | 324 |
| 452 | 20240329 | 112800 | 13163457350 | 48550 | 48450 | 48600 | 48450 | 982 |
| 453 | 20240329 | 112700 | 13115774550 | 48450 | 48550 | 48600 | 48400 | 2140 |
| 454 | 20240329 | 112600 | 13012054900 | 48450 | 48400 | 48550 | 48350 | 2413 |
| 455 | 20240329 | 112500 | 12895183950 | 48450 | 48500 | 48550 | 48450 | 2752 |
| 456 | 20240329 | 112400 | 12761772450 | 48500 | 48700 | 48750 | 48500 | 2359 |
| 457 | 20240329 | 112300 | 12647251000 | 48750 | 48750 | 48800 | 48700 | 568 |
| 458 | 20240329 | 112200 | 12619565200 | 48700 | 48800 | 48850 | 48600 | 2280 |
| 459 | 20240329 | 112100 | 12508661500 | 48800 | 48750 | 48800 | 48700 | 896 |
| 460 | 20240329 | 112000 | 12464972700 | 48800 | 48800 | 48800 | 48650 | 369 |
| 461 | 20240329 | 111900 | 12446983450 | 48800 | 48700 | 48800 | 48700 | 272 |
| 462 | 20240329 | 111800 | 12433716500 | 48750 | 48800 | 48850 | 48650 | 382 |
| 463 | 20240329 | 111700 | 12415092300 | 48850 | 48650 | 48850 | 48600 | 3465 |
| 464 | 20240329 | 111600 | 12246399900 | 48650 | 48600 | 48650 | 48450 | 2362 |
| 465 | 20240329 | 111500 | 12131735150 | 48600 | 48550 | 48650 | 48500 | 2301 |
| 466 | 20240329 | 111400 | 12019914400 | 48600 | 48600 | 48650 | 48500 | 2301 |
| 467 | 20240329 | 111300 | 11908185550 | 48600 | 48650 | 48700 | 48500 | 2080 |
| 468 | 20240329 | 111200 | 11807101800 | 48650 | 48550 | 48750 | 48550 | 3186 |
| 469 | 20240329 | 111100 | 11652202950 | 48550 | 48800 | 48800 | 48500 | 2107 |
| 470 | 20240329 | 111000 | 11549779300 | 48800 | 48550 | 48800 | 48550 | 3880 |
| 471 | 20240329 | 110900 | 11361134350 | 48600 | 48750 | 48750 | 48550 | 6002 |
| 472 | 20240329 | 110800 | 11069151300 | 48750 | 48800 | 48900 | 48700 | 5131 |
| 473 | 20240329 | 110700 | 10818941200 | 48800 | 48950 | 48950 | 48700 | 5670 |
| 474 | 20240329 | 110600 | 10541892800 | 48950 | 49150 | 49200 | 48950 | 9513 |
| 475 | 20240329 | 110500 | 10075386900 | 49200 | 49150 | 49200 | 49100 | 2329 |
| 476 | 20240329 | 110400 | 9960910500 | 49200 | 49200 | 49250 | 49150 | 538 |
| 477 | 20240329 | 110300 | 9934461400 | 49200 | 49200 | 49200 | 49050 | 1393 |
| 478 | 20240329 | 110200 | 9866008600 | 49200 | 49300 | 49300 | 49150 | 415 |
| 479 | 20240329 | 110100 | 9845581300 | 49350 | 49350 | 49400 | 49350 | 155 |
| 480 | 20240329 | 110000 | 9837931750 | 49350 | 49400 | 49400 | 49350 | 165 |
| 481 | 20240329 | 105900 | 9829788700 | 49400 | 49350 | 49400 | 49150 | 803 |
| 482 | 20240329 | 105800 | 9790242400 | 49400 | 49150 | 49400 | 49050 | 5109 |
| 483 | 20240329 | 105700 | 9538636200 | 49000 | 49200 | 49300 | 49000 | 11122 |
| 484 | 20240329 | 105600 | 8992562900 | 49300 | 49300 | 49350 | 49250 | 620 |
| 485 | 20240329 | 105500 | 8962024250 | 49350 | 49200 | 49350 | 49150 | 1380 |
| 486 | 20240329 | 105400 | 8894049350 | 49200 | 49300 | 49350 | 49100 | 4639 |
| 487 | 20240329 | 105300 | 8665815750 | 49300 | 49250 | 49400 | 49200 | 988 |
| 488 | 20240329 | 105200 | 8617151750 | 49250 | 49300 | 49400 | 49250 | 4202 |
| 489 | 20240329 | 105100 | 8409906500 | 49350 | 49450 | 49450 | 49300 | 3384 |
| 490 | 20240329 | 105000 | 8242778200 | 49500 | 49550 | 49550 | 49450 | 5160 |
| 491 | 20240329 | 104900 | 7987309450 | 49600 | 49600 | 49600 | 49550 | 81 |
| 492 | 20240329 | 104800 | 7983293900 | 49600 | 49550 | 49600 | 49550 | 163 |
| 493 | 20240329 | 104700 | 7975216600 | 49600 | 49600 | 49600 | 49550 | 366 |
| 494 | 20240329 | 104600 | 7957077150 | 49600 | 49700 | 49700 | 49550 | 2616 |
| 495 | 20240329 | 104500 | 7827309100 | 49700 | 49700 | 49700 | 49650 | 237 |
| 496 | 20240329 | 104400 | 7815534450 | 49650 | 49650 | 49700 | 49650 | 203 |
| 497 | 20240329 | 104300 | 7805455450 | 49650 | 49650 | 49700 | 49650 | 465 |
| 498 | 20240329 | 104200 | 7782357500 | 49700 | 49700 | 49700 | 49650 | 243 |
| 499 | 20240329 | 104100 | 7770290400 | 49650 | 49700 | 49700 | 49650 | 258 |
| 500 | 20240329 | 104000 | 7757477300 | 49700 | 49650 | 49700 | 49650 | 279 |
| 501 | 20240329 | 103900 | 7743616900 | 49700 | 49650 | 49700 | 49650 | 65 |
| 502 | 20240329 | 103800 | 7740387900 | 49700 | 49650 | 49700 | 49650 | 1370 |
| 503 | 20240329 | 103700 | 7672367250 | 49650 | 49700 | 49700 | 49650 | 40 |
| 504 | 20240329 | 103600 | 7670380400 | 49700 | 49750 | 49800 | 49650 | 1263 |
| 505 | 20240329 | 103500 | 7607602250 | 49800 | 49800 | 49800 | 49750 | 307 |
| 506 | 20240329 | 103400 | 7592327100 | 49800 | 49750 | 49800 | 49750 | 22 |
| 507 | 20240329 | 103300 | 7591232250 | 49800 | 49800 | 49850 | 49800 | 589 |
| 508 | 20240329 | 103200 | 7561899450 | 49800 | 49850 | 49850 | 49800 | 459 |
| 509 | 20240329 | 103100 | 7539040300 | 49850 | 49800 | 49850 | 49800 | 74 |
| 510 | 20240329 | 103000 | 7535355000 | 49800 | 49850 | 49850 | 49800 | 242 |
| 511 | 20240329 | 102900 | 7523301200 | 49800 | 49850 | 49900 | 49800 | 1694 |
| 512 | 20240329 | 102800 | 7438867100 | 49900 | 49950 | 49950 | 49850 | 279 |
| 513 | 20240329 | 102700 | 7424945850 | 49950 | 49900 | 49950 | 49900 | 137 |
| 514 | 20240329 | 102600 | 7418107550 | 49950 | 49950 | 49950 | 49900 | 348 |
| 515 | 20240329 | 102500 | 7400740100 | 49950 | 49900 | 49950 | 49900 | 88 |
| 516 | 20240329 | 102400 | 7396348650 | 49900 | 49950 | 49950 | 49900 | 611 |
| 517 | 20240329 | 102300 | 7365855600 | 50000 | 49850 | 50000 | 49850 | 1654 |
| 518 | 20240329 | 102200 | 7283264350 | 49800 | 49850 | 49900 | 49800 | 475 |
| 519 | 20240329 | 102100 | 7259581400 | 49850 | 49900 | 49900 | 49850 | 119 |
| 520 | 20240329 | 102000 | 7253646650 | 49900 | 49900 | 49950 | 49850 | 198 |
| 521 | 20240329 | 101900 | 7243767400 | 49900 | 49950 | 49950 | 49900 | 452 |
| 522 | 20240329 | 101800 | 7221209250 | 49900 | 49950 | 49950 | 49900 | 799 |
| 523 | 20240329 | 101700 | 7181300850 | 49900 | 49950 | 49950 | 49900 | 332 |
| 524 | 20240329 | 101600 | 7164731850 | 49950 | 50000 | 50000 | 49900 | 212 |
| 525 | 20240329 | 101500 | 7154145150 | 49950 | 50100 | 50100 | 49950 | 150 |
| 526 | 20240329 | 101400 | 7146648000 | 50100 | 50100 | 50100 | 49900 | 488 |
| 527 | 20240329 | 101300 | 7122271450 | 50100 | 50100 | 50100 | 50000 | 154 |
| 528 | 20240329 | 101200 | 7114563250 | 50100 | 49950 | 50100 | 49950 | 325 |
| 529 | 20240329 | 101100 | 7098307200 | 50000 | 50000 | 50100 | 49950 | 696 |
| 530 | 20240329 | 101000 | 7063535850 | 50100 | 50000 | 50100 | 49950 | 1049 |
| 531 | 20240329 | 100900 | 7011071200 | 50000 | 49950 | 50100 | 49950 | 166 |
| 532 | 20240329 | 100800 | 7002773650 | 50000 | 50000 | 50100 | 49950 | 712 |
| 533 | 20240329 | 100700 | 6967173450 | 50000 | 50000 | 50000 | 49950 | 357 |
| 534 | 20240329 | 100600 | 6949334800 | 49950 | 50000 | 50100 | 49950 | 223 |
| 535 | 20240329 | 100500 | 6938187950 | 49950 | 50000 | 50100 | 49950 | 1028 |
| 536 | 20240329 | 100400 | 6886785350 | 49950 | 49950 | 50000 | 49900 | 202 |
| 537 | 20240329 | 100300 | 6876697000 | 49950 | 49950 | 49950 | 49900 | 276 |
| 538 | 20240329 | 100200 | 6862922800 | 49900 | 49800 | 49950 | 49800 | 679 |
| 539 | 20240329 | 100100 | 6829028150 | 49800 | 49850 | 49850 | 49750 | 470 |
| 540 | 20240329 | 100000 | 6805622250 | 49850 | 49800 | 49850 | 49800 | 263 |
| 541 | 20240329 | 095900 | 6792518450 | 49800 | 49900 | 50000 | 49800 | 921 |
| 542 | 20240329 | 095800 | 6746511950 | 49950 | 50100 | 50100 | 49900 | 1209 |
| 543 | 20240329 | 095700 | 6686105000 | 50000 | 50100 | 50100 | 50000 | 182 |
| 544 | 20240329 | 095600 | 6677001000 | 50000 | 50000 | 50100 | 50000 | 1174 |
| 545 | 20240329 | 095500 | 6618233300 | 50000 | 50100 | 50100 | 50000 | 834 |
| 546 | 20240329 | 095400 | 6576500700 | 50000 | 50000 | 50100 | 49950 | 2723 |
| 547 | 20240329 | 095300 | 6440350300 | 50000 | 49950 | 50100 | 49950 | 1180 |
| 548 | 20240329 | 095200 | 6381338050 | 49950 | 49850 | 50100 | 49800 | 2807 |
| 549 | 20240329 | 095100 | 6241061950 | 49850 | 49750 | 49850 | 49650 | 471 |
| 550 | 20240329 | 095000 | 6217619250 | 49750 | 49600 | 49750 | 49550 | 906 |
| 551 | 20240329 | 094900 | 6172655800 | 49550 | 49550 | 49550 | 49500 | 847 |
| 552 | 20240329 | 094800 | 6130717450 | 49550 | 49550 | 49550 | 49500 | 617 |
| 553 | 20240329 | 094700 | 6100172000 | 49550 | 49650 | 49650 | 49500 | 797 |
| 554 | 20240329 | 094600 | 6060690900 | 49650 | 49600 | 49650 | 49550 | 1027 |
| 555 | 20240329 | 094500 | 6009746250 | 49500 | 49500 | 49600 | 49400 | 1282 |
| 556 | 20240329 | 094400 | 5946264450 | 49500 | 49500 | 49500 | 49400 | 388 |
| 557 | 20240329 | 094300 | 5927071050 | 49500 | 49550 | 49550 | 49450 | 1099 |
| 558 | 20240329 | 094200 | 5872656300 | 49550 | 49650 | 49650 | 49550 | 2329 |
| 559 | 20240329 | 094100 | 5757185050 | 49650 | 49700 | 49800 | 49600 | 869 |
| 560 | 20240329 | 094000 | 5713983200 | 49750 | 49650 | 49750 | 49600 | 1961 |
| 561 | 20240329 | 093900 | 5616589600 | 49650 | 49650 | 49700 | 49600 | 338 |
| 562 | 20240329 | 093800 | 5599806950 | 49600 | 49700 | 49700 | 49600 | 389 |
| 563 | 20240329 | 093700 | 5580497000 | 49700 | 49800 | 49800 | 49650 | 1037 |
| 564 | 20240329 | 093600 | 5528939650 | 49800 | 49750 | 49850 | 49700 | 1225 |
| 565 | 20240329 | 093500 | 5467962000 | 49700 | 49600 | 49750 | 49500 | 1986 |
| 566 | 20240329 | 093400 | 5369391300 | 49550 | 50100 | 50100 | 49550 | 9856 |
| 567 | 20240329 | 093300 | 4878267650 | 50000 | 50000 | 50100 | 50000 | 637 |
| 568 | 20240329 | 093200 | 4846377450 | 50100 | 50100 | 50100 | 50000 | 323 |
| 569 | 20240329 | 093100 | 4830216650 | 50000 | 50100 | 50200 | 50000 | 702 |
| 570 | 20240329 | 093000 | 4795031350 | 50200 | 50300 | 50400 | 50200 | 2737 |
| 571 | 20240329 | 092900 | 4657519850 | 50300 | 50200 | 50400 | 50100 | 5128 |
| 572 | 20240329 | 092800 | 4399976050 | 50100 | 50200 | 50200 | 50100 | 1002 |
| 573 | 20240329 | 092700 | 4349756350 | 50100 | 50200 | 50200 | 50100 | 868 |
| 574 | 20240329 | 092600 | 4306246050 | 50200 | 50000 | 50200 | 50000 | 1157 |
| 575 | 20240329 | 092500 | 4248317250 | 50000 | 50200 | 50300 | 50000 | 4372 |
| 576 | 20240329 | 092400 | 4029443950 | 50200 | 50300 | 50400 | 50200 | 1655 |
| 577 | 20240329 | 092300 | 3946327350 | 50300 | 50300 | 50400 | 50300 | 1329 |
| 578 | 20240329 | 092200 | 3879428150 | 50400 | 50400 | 50600 | 50200 | 4245 |
| 579 | 20240329 | 092100 | 3665449850 | 50500 | 50400 | 50600 | 50300 | 5479 |
| 580 | 20240329 | 092000 | 3388779150 | 50400 | 50200 | 50400 | 50200 | 604 |
| 581 | 20240329 | 091900 | 3358410250 | 50200 | 50300 | 50300 | 50200 | 1524 |
| 582 | 20240329 | 091800 | 3281810050 | 50200 | 50100 | 50400 | 50100 | 1816 |
| 583 | 20240329 | 091700 | 3190566950 | 50100 | 50400 | 50400 | 50000 | 1388 |
| 584 | 20240329 | 091600 | 3120986750 | 50300 | 50800 | 50900 | 50300 | 6414 |
| 585 | 20240329 | 091500 | 2797015150 | 50800 | 50600 | 51100 | 50600 | 8600 |
| 586 | 20240329 | 091400 | 2359575350 | 50600 | 50400 | 50700 | 50400 | 7415 |
| 587 | 20240329 | 091300 | 1984854650 | 50400 | 49950 | 50400 | 49850 | 2744 |
| 588 | 20240329 | 091200 | 1847213150 | 49900 | 50100 | 50100 | 49850 | 2175 |
| 589 | 20240329 | 091100 | 1738485850 | 50100 | 49650 | 50100 | 49650 | 3976 |
| 590 | 20240329 | 091000 | 1540053600 | 49650 | 49600 | 49650 | 49450 | 2053 |
| 591 | 20240329 | 090900 | 1438321200 | 49550 | 49450 | 49600 | 49450 | 1617 |
| 592 | 20240329 | 090800 | 1358250450 | 49350 | 49250 | 49500 | 49250 | 1081 |
| 593 | 20240329 | 090700 | 1304915950 | 49250 | 49250 | 49300 | 49100 | 2776 |
| 594 | 20240329 | 090600 | 1168352700 | 49250 | 49250 | 49250 | 49150 | 2111 |
| 595 | 20240329 | 090500 | 1064478550 | 49400 | 49500 | 49500 | 49250 | 1679 |
| 596 | 20240329 | 090400 | 981603950 | 49600 | 49750 | 49750 | 49400 | 1275 |
| 597 | 20240329 | 090300 | 918353200 | 49750 | 49200 | 49800 | 49150 | 2516 |
| 598 | 20240329 | 090200 | 793951500 | 49200 | 49350 | 49400 | 49000 | 5641 |
| 599 | 20240329 | 090100 | 516526100 | 49200 | 49450 | 49550 | 49200 | 7559 |
| 600 | 20240329 | 090000 | 143316550 | 49450 | 49600 | 49650 | 49400 | 2827 |