32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 190500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 3 | 20240329 | 190400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240329 | 190300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240329 | 190200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240329 | 190100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240329 | 190000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240329 | 185900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240329 | 185800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240329 | 185700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240329 | 185600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240329 | 185500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240329 | 185400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240329 | 185300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240329 | 185200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240329 | 185100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240329 | 185000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240329 | 184900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240329 | 184800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240329 | 184700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240329 | 184600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240329 | 184500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240329 | 184400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240329 | 184300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240329 | 184200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240329 | 184100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240329 | 184000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240329 | 183900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240329 | 183800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240329 | 183700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240329 | 183600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240329 | 183500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 33 | 20240329 | 183400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240329 | 183300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240329 | 183200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240329 | 183100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240329 | 183000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240329 | 182900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240329 | 182800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240329 | 182700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240329 | 182600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240329 | 182500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240329 | 182400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240329 | 182300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240329 | 182200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240329 | 182100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240329 | 182000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240329 | 181900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240329 | 181800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240329 | 181700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240329 | 181600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240329 | 181500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240329 | 181400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240329 | 181300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240329 | 181200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240329 | 181100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240329 | 181000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240329 | 180900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240329 | 180800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240329 | 180700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240329 | 180600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240329 | 180500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 63 | 20240329 | 180400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240329 | 180300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240329 | 180200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240329 | 180100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240329 | 180000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240329 | 175900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240329 | 175800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240329 | 175700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240329 | 175600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240329 | 175500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240329 | 175400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240329 | 175300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240329 | 175200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240329 | 175100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240329 | 175000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240329 | 174900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240329 | 174800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240329 | 174700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240329 | 174600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240329 | 174500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240329 | 174400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240329 | 174300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240329 | 174200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240329 | 174100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240329 | 174000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240329 | 173900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240329 | 173800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240329 | 173700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240329 | 173600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240329 | 173500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 93 | 20240329 | 173400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240329 | 173300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240329 | 173200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240329 | 173100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240329 | 173000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240329 | 172900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240329 | 172800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240329 | 172700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240329 | 172600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240329 | 172500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240329 | 172400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240329 | 172300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240329 | 172200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240329 | 172100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240329 | 172000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240329 | 171900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240329 | 171800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240329 | 171700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240329 | 171600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240329 | 171500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240329 | 171400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240329 | 171300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240329 | 171200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240329 | 171100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240329 | 171000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240329 | 170900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240329 | 170800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240329 | 170700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240329 | 170600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240329 | 170500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 123 | 20240329 | 170400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240329 | 170300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240329 | 170200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240329 | 170100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240329 | 170000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240329 | 165900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240329 | 165800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240329 | 165700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240329 | 165600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240329 | 165500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240329 | 165400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240329 | 165300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240329 | 165200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240329 | 165100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240329 | 165000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240329 | 164900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240329 | 164800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240329 | 164700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240329 | 164600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240329 | 164500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240329 | 164400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240329 | 164300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240329 | 164200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240329 | 164100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240329 | 164000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240329 | 163900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240329 | 163800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240329 | 163700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240329 | 163600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240329 | 163500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 153 | 20240329 | 163400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240329 | 163300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240329 | 163200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240329 | 163100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240329 | 163000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240329 | 162900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240329 | 162800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240329 | 162700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240329 | 162600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240329 | 162500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240329 | 162400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240329 | 162300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240329 | 162200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240329 | 162100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240329 | 162000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240329 | 161900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240329 | 161800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240329 | 161700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240329 | 161600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240329 | 161500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240329 | 161400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240329 | 161300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240329 | 161200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240329 | 161100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240329 | 161000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240329 | 160900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240329 | 160800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240329 | 160700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240329 | 160600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240329 | 160500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 183 | 20240329 | 160400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240329 | 160300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240329 | 160200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240329 | 160100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240329 | 160000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240329 | 155900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240329 | 155800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240329 | 155700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240329 | 155600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240329 | 155500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240329 | 155400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240329 | 155300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240329 | 155200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240329 | 155100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240329 | 155000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240329 | 154900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240329 | 154800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240329 | 154700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240329 | 154600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240329 | 154500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240329 | 154400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240329 | 154300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240329 | 154200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240329 | 154100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240329 | 154000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240329 | 153900 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240329 | 153800 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240329 | 153700 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240329 | 153600 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240329 | 153500 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 213 | 20240329 | 153400 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240329 | 153300 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240329 | 153200 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240329 | 153100 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240329 | 153000 | 8943685350 | 46000 | 46000 | 46000 | 46000 | 3102 |
| 218 | 20240329 | 152900 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20240329 | 152800 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20240329 | 152700 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20240329 | 152600 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20240329 | 152500 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20240329 | 152400 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20240329 | 152300 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20240329 | 152200 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20240329 | 152100 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20240329 | 152000 | 8800993350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20240329 | 151900 | 8800993350 | 45600 | 45700 | 45850 | 45600 | 391 |
| 229 | 20240329 | 151800 | 8783133250 | 45700 | 45650 | 45800 | 45650 | 288 |
| 230 | 20240329 | 151700 | 8769956850 | 45600 | 45550 | 45800 | 45550 | 552 |
| 231 | 20240329 | 151600 | 8744782650 | 45550 | 45600 | 45600 | 45550 | 244 |
| 232 | 20240329 | 151500 | 8733664350 | 45600 | 45600 | 45650 | 45600 | 478 |
| 233 | 20240329 | 151400 | 8711865650 | 45600 | 45550 | 45600 | 45500 | 626 |
| 234 | 20240329 | 151300 | 8683357650 | 45550 | 45550 | 45600 | 45500 | 771 |
| 235 | 20240329 | 151200 | 8648237400 | 45600 | 45600 | 45600 | 45550 | 229 |
| 236 | 20240329 | 151100 | 8637799950 | 45600 | 45600 | 45600 | 45550 | 156 |
| 237 | 20240329 | 151000 | 8630690650 | 45600 | 45650 | 45650 | 45550 | 198 |
| 238 | 20240329 | 150900 | 8621661600 | 45650 | 45800 | 45800 | 45600 | 424 |
| 239 | 20240329 | 150800 | 8602270400 | 45750 | 45850 | 45900 | 45750 | 372 |
| 240 | 20240329 | 150700 | 8585237700 | 45850 | 45850 | 45900 | 45800 | 1291 |
| 241 | 20240329 | 150600 | 8526019650 | 45900 | 45900 | 45900 | 45850 | 502 |
| 242 | 20240329 | 150500 | 8502982200 | 45900 | 45850 | 45950 | 45800 | 335 |
| 243 | 20240329 | 150400 | 8487617500 | 45850 | 45800 | 45850 | 45700 | 713 |
| 244 | 20240329 | 150300 | 8454952900 | 45800 | 45850 | 45850 | 45800 | 647 |
| 245 | 20240329 | 150200 | 8425302750 | 45900 | 45900 | 45900 | 45850 | 534 |
| 246 | 20240329 | 150100 | 8400798000 | 45850 | 45850 | 45900 | 45800 | 756 |
| 247 | 20240329 | 150000 | 8366109400 | 45800 | 45800 | 45850 | 45800 | 474 |
| 248 | 20240329 | 145900 | 8344382000 | 45800 | 45800 | 45900 | 45800 | 586 |
| 249 | 20240329 | 145800 | 8317506800 | 45850 | 45800 | 45850 | 45800 | 622 |
| 250 | 20240329 | 145700 | 8288992350 | 45750 | 45650 | 45900 | 45650 | 578 |
| 251 | 20240329 | 145600 | 8262548500 | 45700 | 45700 | 45750 | 45650 | 542 |
| 252 | 20240329 | 145500 | 8237780550 | 45700 | 45600 | 45750 | 45600 | 796 |
| 253 | 20240329 | 145400 | 8201437400 | 45600 | 45700 | 45700 | 45600 | 602 |
| 254 | 20240329 | 145300 | 8173942050 | 45700 | 45600 | 45700 | 45550 | 1258 |
| 255 | 20240329 | 145200 | 8116529150 | 45550 | 45550 | 45650 | 45500 | 605 |
| 256 | 20240329 | 145100 | 8088955900 | 45550 | 45450 | 45600 | 45450 | 340 |
| 257 | 20240329 | 145000 | 8073471100 | 45600 | 45300 | 45600 | 45250 | 963 |
| 258 | 20240329 | 144900 | 8029702100 | 45300 | 45300 | 45350 | 45300 | 569 |
| 259 | 20240329 | 144800 | 8003920650 | 45300 | 45200 | 45300 | 45200 | 407 |
| 260 | 20240329 | 144700 | 7985490750 | 45100 | 45400 | 45400 | 45100 | 546 |
| 261 | 20240329 | 144600 | 7960755700 | 45350 | 45300 | 45500 | 45300 | 615 |
| 262 | 20240329 | 144500 | 7932857450 | 45300 | 45300 | 45500 | 45050 | 1522 |
| 263 | 20240329 | 144400 | 7864105750 | 45300 | 45300 | 45300 | 45200 | 1199 |
| 264 | 20240329 | 144300 | 7809851550 | 45300 | 45250 | 45500 | 45250 | 702 |
| 265 | 20240329 | 144200 | 7777978150 | 45250 | 45600 | 45600 | 45250 | 1353 |
| 266 | 20240329 | 144100 | 7716603600 | 45600 | 45500 | 45600 | 45400 | 283 |
| 267 | 20240329 | 144000 | 7703721650 | 45500 | 45400 | 45500 | 45400 | 404 |
| 268 | 20240329 | 143900 | 7685356350 | 45400 | 45350 | 45450 | 45350 | 385 |
| 269 | 20240329 | 143800 | 7667872200 | 45300 | 45300 | 45400 | 45250 | 505 |
| 270 | 20240329 | 143700 | 7645000400 | 45250 | 45200 | 45450 | 45200 | 1032 |
| 271 | 20240329 | 143600 | 7598298000 | 45200 | 45300 | 45400 | 45200 | 978 |
| 272 | 20240329 | 143500 | 7553992400 | 45300 | 45300 | 45350 | 45250 | 529 |
| 273 | 20240329 | 143400 | 7530026050 | 45350 | 45350 | 45450 | 45300 | 1130 |
| 274 | 20240329 | 143300 | 7478780000 | 45450 | 45450 | 45450 | 45350 | 439 |
| 275 | 20240329 | 143200 | 7458836850 | 45450 | 45450 | 45600 | 45400 | 1525 |
| 276 | 20240329 | 143100 | 7389586650 | 45400 | 45550 | 45550 | 45400 | 574 |
| 277 | 20240329 | 143000 | 7363517500 | 45550 | 45500 | 45600 | 45500 | 630 |
| 278 | 20240329 | 142900 | 7334805550 | 45550 | 45500 | 45550 | 45500 | 177 |
| 279 | 20240329 | 142800 | 7326747200 | 45550 | 45500 | 45550 | 45450 | 170 |
| 280 | 20240329 | 142700 | 7319011450 | 45500 | 45500 | 45500 | 45450 | 730 |
| 281 | 20240329 | 142600 | 7285815250 | 45500 | 45500 | 45550 | 45500 | 148 |
| 282 | 20240329 | 142500 | 7279080500 | 45550 | 45550 | 45550 | 45500 | 93 |
| 283 | 20240329 | 142400 | 7274845550 | 45550 | 45550 | 45550 | 45500 | 6 |
| 284 | 20240329 | 142300 | 7274572350 | 45550 | 45500 | 45550 | 45450 | 201 |
| 285 | 20240329 | 142200 | 7265428050 | 45500 | 45500 | 45500 | 45500 | 86 |
| 286 | 20240329 | 142100 | 7261515050 | 45550 | 45500 | 45550 | 45500 | 126 |
| 287 | 20240329 | 142000 | 7255776000 | 45500 | 45500 | 45550 | 45500 | 51 |
| 288 | 20240329 | 141900 | 7253455450 | 45500 | 45550 | 45600 | 45500 | 799 |
| 289 | 20240329 | 141800 | 7217091250 | 45550 | 45600 | 45600 | 45500 | 982 |
| 290 | 20240329 | 141700 | 7172371800 | 45600 | 45600 | 45650 | 45600 | 69 |
| 291 | 20240329 | 141600 | 7169223950 | 45650 | 45600 | 45650 | 45600 | 54 |
| 292 | 20240329 | 141500 | 7166761450 | 45600 | 45550 | 45600 | 45550 | 111 |
| 293 | 20240329 | 141400 | 7161701400 | 45550 | 45600 | 45600 | 45550 | 1588 |
| 294 | 20240329 | 141300 | 7089367750 | 45600 | 45650 | 45700 | 45600 | 416 |
| 295 | 20240329 | 141200 | 7070382600 | 45700 | 45700 | 45700 | 45700 | 10 |
| 296 | 20240329 | 141100 | 7069925600 | 45700 | 45650 | 45700 | 45650 | 98 |
| 297 | 20240329 | 141000 | 7065451550 | 45750 | 45700 | 45750 | 45650 | 514 |
| 298 | 20240329 | 140900 | 7041968700 | 45700 | 45750 | 45750 | 45700 | 55 |
| 299 | 20240329 | 140800 | 7039454800 | 45750 | 45800 | 45800 | 45750 | 850 |
| 300 | 20240329 | 140700 | 7000563600 | 45800 | 45850 | 45850 | 45800 | 90 |
| 301 | 20240329 | 140600 | 6996439500 | 45850 | 45700 | 45850 | 45650 | 1163 |
| 302 | 20240329 | 140500 | 6943184450 | 45650 | 45650 | 45650 | 45650 | 60 |
| 303 | 20240329 | 140400 | 6940445450 | 45650 | 45650 | 45650 | 45600 | 791 |
| 304 | 20240329 | 140300 | 6904358500 | 45600 | 45600 | 45650 | 45600 | 61 |
| 305 | 20240329 | 140200 | 6901576100 | 45600 | 45650 | 45650 | 45600 | 362 |
| 306 | 20240329 | 140100 | 6885061800 | 45600 | 45700 | 45700 | 45600 | 321 |
| 307 | 20240329 | 140000 | 6870413700 | 45700 | 45700 | 45750 | 45650 | 101 |
| 308 | 20240329 | 135900 | 6865799850 | 45650 | 45650 | 45650 | 45650 | 143 |
| 309 | 20240329 | 135800 | 6859271900 | 45650 | 45750 | 45750 | 45600 | 67 |
| 310 | 20240329 | 135700 | 6856215950 | 45600 | 45700 | 45750 | 45600 | 643 |
| 311 | 20240329 | 135600 | 6826874800 | 45700 | 45650 | 45700 | 45650 | 110 |
| 312 | 20240329 | 135500 | 6821852050 | 45700 | 45700 | 45700 | 45650 | 522 |
| 313 | 20240329 | 135400 | 6798020750 | 45700 | 45700 | 45700 | 45700 | 58 |
| 314 | 20240329 | 135300 | 6795370150 | 45650 | 45700 | 45700 | 45650 | 324 |
| 315 | 20240329 | 135200 | 6780570450 | 45700 | 45700 | 45700 | 45700 | 485 |
| 316 | 20240329 | 135100 | 6758405950 | 45700 | 45750 | 45750 | 45700 | 488 |
| 317 | 20240329 | 135000 | 6736096300 | 45750 | 45850 | 45850 | 45750 | 448 |
| 318 | 20240329 | 134900 | 6715575900 | 45850 | 45900 | 45900 | 45850 | 546 |
| 319 | 20240329 | 134800 | 6690522450 | 45900 | 45950 | 46050 | 45900 | 340 |
| 320 | 20240329 | 134700 | 6674904850 | 45950 | 46000 | 46050 | 45950 | 244 |
| 321 | 20240329 | 134600 | 6663682200 | 46000 | 46000 | 46000 | 46000 | 7 |
| 322 | 20240329 | 134500 | 6663360200 | 46000 | 45950 | 46000 | 45950 | 40 |
| 323 | 20240329 | 134400 | 6661521900 | 45950 | 45950 | 45950 | 45900 | 80 |
| 324 | 20240329 | 134300 | 6657848950 | 45950 | 45950 | 46100 | 45900 | 263 |
| 325 | 20240329 | 134200 | 6645763950 | 45950 | 45950 | 46000 | 45950 | 738 |
| 326 | 20240329 | 134100 | 6611840300 | 45950 | 45950 | 46000 | 45900 | 191 |
| 327 | 20240329 | 134000 | 6603066950 | 45950 | 45950 | 45950 | 45900 | 102 |
| 328 | 20240329 | 133900 | 6598380500 | 45950 | 45950 | 46000 | 45900 | 340 |
| 329 | 20240329 | 133800 | 6582757550 | 46000 | 46000 | 46000 | 46000 | 111 |
| 330 | 20240329 | 133700 | 6577651550 | 46000 | 46000 | 46050 | 46000 | 198 |
| 331 | 20240329 | 133600 | 6568543200 | 46000 | 46000 | 46000 | 46000 | 127 |
| 332 | 20240329 | 133500 | 6562701200 | 46000 | 46050 | 46050 | 46000 | 252 |
| 333 | 20240329 | 133400 | 6551108800 | 46050 | 46050 | 46050 | 46000 | 106 |
| 334 | 20240329 | 133300 | 6546231100 | 46050 | 46050 | 46100 | 46050 | 69 |
| 335 | 20240329 | 133200 | 6543053300 | 46050 | 46050 | 46050 | 46050 | 27 |
| 336 | 20240329 | 133100 | 6541809950 | 46050 | 46050 | 46100 | 46050 | 23 |
| 337 | 20240329 | 133000 | 6540750450 | 46050 | 46050 | 46050 | 46000 | 82 |
| 338 | 20240329 | 132900 | 6536976600 | 46100 | 46100 | 46100 | 46000 | 111 |
| 339 | 20240329 | 132800 | 6531865600 | 46050 | 46050 | 46050 | 46000 | 261 |
| 340 | 20240329 | 132700 | 6519846850 | 46000 | 46000 | 46050 | 46000 | 134 |
| 341 | 20240329 | 132600 | 6513682000 | 46050 | 46050 | 46050 | 46050 | 46 |
| 342 | 20240329 | 132500 | 6511563700 | 46050 | 46050 | 46050 | 46050 | 124 |
| 343 | 20240329 | 132400 | 6505853500 | 46100 | 46100 | 46100 | 46050 | 97 |
| 344 | 20240329 | 132300 | 6501385050 | 46100 | 46100 | 46100 | 46050 | 88 |
| 345 | 20240329 | 132200 | 6497332050 | 46100 | 46050 | 46100 | 46050 | 73 |
| 346 | 20240329 | 132100 | 6493969950 | 46050 | 46100 | 46100 | 46050 | 65 |
| 347 | 20240329 | 132000 | 6490976450 | 46100 | 46100 | 46150 | 46050 | 270 |
| 348 | 20240329 | 131900 | 6478532650 | 46100 | 46100 | 46100 | 46100 | 61 |
| 349 | 20240329 | 131800 | 6475720550 | 46100 | 46050 | 46100 | 46050 | 87 |
| 350 | 20240329 | 131700 | 6471712150 | 46100 | 46100 | 46100 | 46050 | 446 |
| 351 | 20240329 | 131600 | 6451151600 | 46100 | 46050 | 46100 | 46050 | 79 |
| 352 | 20240329 | 131500 | 6447511400 | 46050 | 46050 | 46100 | 46050 | 61 |
| 353 | 20240329 | 131400 | 6444702250 | 46050 | 46050 | 46100 | 46050 | 96 |
| 354 | 20240329 | 131300 | 6440280900 | 46050 | 46000 | 46050 | 46000 | 11 |
| 355 | 20240329 | 131200 | 6439774850 | 46000 | 46050 | 46050 | 46000 | 73 |
| 356 | 20240329 | 131100 | 6436416300 | 46050 | 45950 | 46050 | 45950 | 80 |
| 357 | 20240329 | 131000 | 6432736400 | 45950 | 46000 | 46000 | 45950 | 186 |
| 358 | 20240329 | 130900 | 6424188550 | 46000 | 45950 | 46050 | 45950 | 167 |
| 359 | 20240329 | 130800 | 6416509850 | 45950 | 46000 | 46050 | 45950 | 251 |
| 360 | 20240329 | 130700 | 6404969550 | 46000 | 46000 | 46000 | 46000 | 38 |
| 361 | 20240329 | 130600 | 6403221550 | 46000 | 46050 | 46050 | 46000 | 230 |
| 362 | 20240329 | 130500 | 6392640100 | 46000 | 46000 | 46000 | 46000 | 28 |
| 363 | 20240329 | 130400 | 6391352100 | 46050 | 46000 | 46050 | 46000 | 124 |
| 364 | 20240329 | 130300 | 6385647850 | 46000 | 46000 | 46050 | 46000 | 269 |
| 365 | 20240329 | 130200 | 6373273000 | 46000 | 46000 | 46050 | 45950 | 786 |
| 366 | 20240329 | 130100 | 6337114550 | 46050 | 46000 | 46050 | 45950 | 139 |
| 367 | 20240329 | 130000 | 6330723750 | 46000 | 46100 | 46100 | 46000 | 313 |
| 368 | 20240329 | 125900 | 6316312850 | 46100 | 46050 | 46100 | 46050 | 40 |
| 369 | 20240329 | 125800 | 6314470500 | 46100 | 46150 | 46200 | 46100 | 308 |
| 370 | 20240329 | 125700 | 6300263750 | 46150 | 46200 | 46200 | 46150 | 163 |
| 371 | 20240329 | 125600 | 6292734500 | 46200 | 46200 | 46200 | 46200 | 12 |
| 372 | 20240329 | 125500 | 6292180100 | 46200 | 46150 | 46200 | 46150 | 268 |
| 373 | 20240329 | 125400 | 6279801300 | 46150 | 46200 | 46200 | 46150 | 236 |
| 374 | 20240329 | 125300 | 6268909850 | 46200 | 46200 | 46200 | 46200 | 477 |
| 375 | 20240329 | 125200 | 6246872450 | 46200 | 46150 | 46200 | 46150 | 19 |
| 376 | 20240329 | 125100 | 6245995200 | 46150 | 45950 | 46200 | 45950 | 414 |
| 377 | 20240329 | 125000 | 6226895900 | 45950 | 45900 | 46150 | 45900 | 1173 |
| 378 | 20240329 | 124900 | 6172895250 | 45900 | 45950 | 46000 | 45900 | 182 |
| 379 | 20240329 | 124800 | 6164531500 | 45950 | 45950 | 46000 | 45950 | 84 |
| 380 | 20240329 | 124700 | 6160671350 | 45950 | 45950 | 45950 | 45900 | 46 |
| 381 | 20240329 | 124600 | 6158558650 | 45950 | 45850 | 45950 | 45800 | 255 |
| 382 | 20240329 | 124500 | 6146861650 | 45800 | 45850 | 45850 | 45800 | 142 |
| 383 | 20240329 | 124400 | 6140355700 | 45800 | 45800 | 45850 | 45800 | 122 |
| 384 | 20240329 | 124300 | 6134767600 | 45850 | 45850 | 45850 | 45800 | 95 |
| 385 | 20240329 | 124200 | 6130412500 | 45850 | 45850 | 45850 | 45800 | 97 |
| 386 | 20240329 | 124100 | 6125965400 | 45850 | 45850 | 45850 | 45850 | 71 |
| 387 | 20240329 | 124000 | 6122710050 | 45950 | 45850 | 45950 | 45750 | 281 |
| 388 | 20240329 | 123900 | 6109821700 | 45850 | 45850 | 45850 | 45850 | 118 |
| 389 | 20240329 | 123800 | 6104411400 | 45850 | 45850 | 45850 | 45850 | 126 |
| 390 | 20240329 | 123700 | 6098634300 | 45800 | 45850 | 45850 | 45800 | 302 |
| 391 | 20240329 | 123600 | 6084799800 | 45850 | 45850 | 45850 | 45850 | 35 |
| 392 | 20240329 | 123500 | 6083195050 | 45800 | 45850 | 45850 | 45800 | 103 |
| 393 | 20240329 | 123400 | 6078472550 | 45850 | 45800 | 45850 | 45800 | 254 |
| 394 | 20240329 | 123300 | 6066837750 | 45850 | 45800 | 45850 | 45800 | 73 |
| 395 | 20240329 | 123200 | 6063494000 | 45800 | 45850 | 45900 | 45800 | 214 |
| 396 | 20240329 | 123100 | 6053689850 | 45850 | 46000 | 46000 | 45850 | 289 |
| 397 | 20240329 | 123000 | 6040418700 | 46000 | 45850 | 46000 | 45850 | 191 |
| 398 | 20240329 | 122900 | 6031642150 | 45850 | 45750 | 45850 | 45750 | 56 |
| 399 | 20240329 | 122800 | 6029077150 | 45750 | 45800 | 45800 | 45750 | 81 |
| 400 | 20240329 | 122700 | 6025370800 | 45800 | 45800 | 45800 | 45750 | 188 |
| 401 | 20240329 | 122600 | 6016764450 | 45800 | 45900 | 45900 | 45800 | 255 |
| 402 | 20240329 | 122500 | 6005070200 | 45850 | 45900 | 45950 | 45850 | 182 |
| 403 | 20240329 | 122400 | 5996719400 | 45900 | 45900 | 45900 | 45900 | 37 |
| 404 | 20240329 | 122300 | 5995021100 | 45900 | 45850 | 45900 | 45850 | 166 |
| 405 | 20240329 | 122200 | 5987402650 | 45850 | 45900 | 45900 | 45850 | 28 |
| 406 | 20240329 | 122100 | 5986118750 | 45900 | 45950 | 45950 | 45850 | 508 |
| 407 | 20240329 | 122000 | 5962783800 | 45900 | 45900 | 45900 | 45900 | 132 |
| 408 | 20240329 | 121900 | 5956725000 | 45900 | 45900 | 45950 | 45900 | 88 |
| 409 | 20240329 | 121800 | 5952685500 | 45950 | 45900 | 45950 | 45900 | 7 |
| 410 | 20240329 | 121700 | 5952364050 | 45900 | 45850 | 45900 | 45850 | 52 |
| 411 | 20240329 | 121600 | 5949978750 | 45850 | 45650 | 45850 | 45650 | 91 |
| 412 | 20240329 | 121500 | 5945811300 | 45650 | 45950 | 45950 | 45500 | 1120 |
| 413 | 20240329 | 121400 | 5894647850 | 45950 | 45900 | 46000 | 45900 | 423 |
| 414 | 20240329 | 121300 | 5875196300 | 45850 | 45900 | 45950 | 45850 | 197 |
| 415 | 20240329 | 121200 | 5866156200 | 45900 | 45900 | 45900 | 45800 | 345 |
| 416 | 20240329 | 121100 | 5850335850 | 45900 | 45900 | 45900 | 45900 | 7 |
| 417 | 20240329 | 121000 | 5850014550 | 45850 | 45850 | 45850 | 45850 | 46 |
| 418 | 20240329 | 120900 | 5847905450 | 45850 | 45800 | 45850 | 45800 | 130 |
| 419 | 20240329 | 120800 | 5841948300 | 45800 | 45700 | 45800 | 45700 | 77 |
| 420 | 20240329 | 120700 | 5838428600 | 45700 | 45650 | 45700 | 45650 | 163 |
| 421 | 20240329 | 120600 | 5830979550 | 45650 | 45600 | 45650 | 45600 | 29 |
| 422 | 20240329 | 120500 | 5829656000 | 45650 | 45550 | 45650 | 45550 | 188 |
| 423 | 20240329 | 120400 | 5821092500 | 45550 | 45550 | 45600 | 45550 | 244 |
| 424 | 20240329 | 120300 | 5809978200 | 45550 | 45700 | 45700 | 45550 | 628 |
| 425 | 20240329 | 120200 | 5781349400 | 45650 | 45750 | 45800 | 45650 | 699 |
| 426 | 20240329 | 120100 | 5749392200 | 45800 | 45850 | 45900 | 45800 | 188 |
| 427 | 20240329 | 120000 | 5740776100 | 45850 | 45800 | 45850 | 45800 | 66 |
| 428 | 20240329 | 115900 | 5737752950 | 45800 | 45850 | 45850 | 45800 | 71 |
| 429 | 20240329 | 115800 | 5734497850 | 45850 | 45850 | 45950 | 45850 | 13 |
| 430 | 20240329 | 115700 | 5733901100 | 45750 | 45750 | 45800 | 45750 | 44 |
| 431 | 20240329 | 115600 | 5731887700 | 45750 | 45800 | 45850 | 45750 | 894 |
| 432 | 20240329 | 115500 | 5690976500 | 45800 | 45900 | 45900 | 45800 | 369 |
| 433 | 20240329 | 115400 | 5674061100 | 45900 | 45900 | 45900 | 45900 | 222 |
| 434 | 20240329 | 115300 | 5663871300 | 45900 | 45900 | 45900 | 45900 | 44 |
| 435 | 20240329 | 115200 | 5661851700 | 45950 | 45950 | 45950 | 45900 | 475 |
| 436 | 20240329 | 115100 | 5640047500 | 45950 | 45900 | 45950 | 45900 | 72 |
| 437 | 20240329 | 115000 | 5636739550 | 45900 | 45900 | 45950 | 45900 | 321 |
| 438 | 20240329 | 114900 | 5621994350 | 45900 | 45950 | 45950 | 45900 | 13 |
| 439 | 20240329 | 114800 | 5621397050 | 45950 | 45950 | 46000 | 45900 | 184 |
| 440 | 20240329 | 114700 | 5612947850 | 45950 | 45950 | 46000 | 45950 | 293 |
| 441 | 20240329 | 114600 | 5599477100 | 45950 | 46000 | 46050 | 45950 | 188 |
| 442 | 20240329 | 114500 | 5590828850 | 46000 | 46000 | 46000 | 46000 | 46 |
| 443 | 20240329 | 114400 | 5588712850 | 46000 | 46050 | 46050 | 46000 | 357 |
| 444 | 20240329 | 114300 | 5572290450 | 46050 | 46050 | 46050 | 46000 | 50 |
| 445 | 20240329 | 114200 | 5569989450 | 46050 | 46050 | 46050 | 46000 | 132 |
| 446 | 20240329 | 114100 | 5563915950 | 46050 | 46000 | 46050 | 46000 | 198 |
| 447 | 20240329 | 114000 | 5554803650 | 46000 | 45950 | 46000 | 45950 | 232 |
| 448 | 20240329 | 113900 | 5544135350 | 45950 | 45950 | 45950 | 45900 | 57 |
| 449 | 20240329 | 113800 | 5541518450 | 45950 | 45950 | 45950 | 45900 | 90 |
| 450 | 20240329 | 113700 | 5537385600 | 45950 | 45900 | 45950 | 45900 | 18 |
| 451 | 20240329 | 113600 | 5536559050 | 45900 | 45950 | 46000 | 45900 | 564 |
| 452 | 20240329 | 113500 | 5510643350 | 46000 | 46000 | 46050 | 46000 | 355 |
| 453 | 20240329 | 113400 | 5494311600 | 46000 | 46000 | 46050 | 46000 | 108 |
| 454 | 20240329 | 113300 | 5489343500 | 46000 | 46050 | 46050 | 46000 | 264 |
| 455 | 20240329 | 113200 | 5477190800 | 46050 | 46100 | 46100 | 46050 | 66 |
| 456 | 20240329 | 113100 | 5474151250 | 46050 | 46100 | 46100 | 46000 | 544 |
| 457 | 20240329 | 113000 | 5449096000 | 46050 | 46000 | 46100 | 46000 | 2173 |
| 458 | 20240329 | 112900 | 5349020650 | 45950 | 46000 | 46050 | 45950 | 545 |
| 459 | 20240329 | 112800 | 5323951600 | 46000 | 45950 | 46000 | 45900 | 181 |
| 460 | 20240329 | 112700 | 5315631850 | 45950 | 45750 | 45950 | 45750 | 170 |
| 461 | 20240329 | 112600 | 5307841100 | 45700 | 45700 | 45750 | 45700 | 154 |
| 462 | 20240329 | 112500 | 5300797600 | 45700 | 45600 | 45700 | 45600 | 14 |
| 463 | 20240329 | 112400 | 5300158300 | 45600 | 45600 | 45600 | 45600 | 50 |
| 464 | 20240329 | 112300 | 5297878300 | 45600 | 45650 | 45750 | 45600 | 173 |
| 465 | 20240329 | 112200 | 5289972650 | 45750 | 45800 | 45800 | 45750 | 19 |
| 466 | 20240329 | 112100 | 5289102750 | 45800 | 45550 | 45850 | 45500 | 187 |
| 467 | 20240329 | 112000 | 5280588800 | 45550 | 45450 | 45950 | 45400 | 1600 |
| 468 | 20240329 | 111900 | 5207458200 | 45500 | 45450 | 45500 | 45450 | 34 |
| 469 | 20240329 | 111800 | 5205911900 | 45500 | 45450 | 45500 | 45450 | 72 |
| 470 | 20240329 | 111700 | 5202636800 | 45450 | 45450 | 45450 | 45450 | 676 |
| 471 | 20240329 | 111600 | 5171912600 | 45450 | 45450 | 45500 | 45400 | 336 |
| 472 | 20240329 | 111500 | 5156647150 | 45450 | 45550 | 45600 | 45450 | 938 |
| 473 | 20240329 | 111400 | 5113947000 | 45550 | 45600 | 45650 | 45550 | 251 |
| 474 | 20240329 | 111300 | 5102507950 | 45650 | 45600 | 45650 | 45600 | 229 |
| 475 | 20240329 | 111200 | 5092056750 | 45600 | 45600 | 45650 | 45600 | 256 |
| 476 | 20240329 | 111100 | 5080381650 | 45650 | 45600 | 45650 | 45600 | 9 |
| 477 | 20240329 | 111000 | 5079971100 | 45650 | 45600 | 45650 | 45550 | 378 |
| 478 | 20240329 | 110900 | 5062734150 | 45600 | 45650 | 45650 | 45600 | 278 |
| 479 | 20240329 | 110800 | 5050049300 | 45650 | 45600 | 45650 | 45600 | 206 |
| 480 | 20240329 | 110700 | 5040654500 | 45600 | 45600 | 45600 | 45600 | 15 |
| 481 | 20240329 | 110600 | 5039970500 | 45550 | 45650 | 45650 | 45550 | 259 |
| 482 | 20240329 | 110500 | 5028163800 | 45650 | 45600 | 45650 | 45550 | 100 |
| 483 | 20240329 | 110400 | 5023603800 | 45600 | 45650 | 45650 | 45600 | 216 |
| 484 | 20240329 | 110300 | 5013750250 | 45600 | 45550 | 45600 | 45550 | 101 |
| 485 | 20240329 | 110200 | 5009147200 | 45550 | 45600 | 45600 | 45550 | 167 |
| 486 | 20240329 | 110100 | 5001535400 | 45500 | 45600 | 45600 | 45500 | 398 |
| 487 | 20240329 | 110000 | 4983413700 | 45550 | 45650 | 45650 | 45550 | 73 |
| 488 | 20240329 | 105900 | 4980084450 | 45600 | 45550 | 45750 | 45500 | 574 |
| 489 | 20240329 | 105800 | 4953946600 | 45750 | 45600 | 45750 | 45550 | 230 |
| 490 | 20240329 | 105700 | 4943452900 | 45600 | 45650 | 45850 | 45600 | 284 |
| 491 | 20240329 | 105600 | 4930475750 | 45650 | 45850 | 45850 | 45650 | 1389 |
| 492 | 20240329 | 105500 | 4866904550 | 45850 | 45850 | 45850 | 45750 | 656 |
| 493 | 20240329 | 105400 | 4836865850 | 45850 | 45950 | 46000 | 45850 | 1948 |
| 494 | 20240329 | 105300 | 4747395050 | 46000 | 46000 | 46000 | 45950 | 120 |
| 495 | 20240329 | 105200 | 4741875150 | 46000 | 45950 | 46000 | 45950 | 25 |
| 496 | 20240329 | 105100 | 4740725350 | 45950 | 45950 | 46000 | 45950 | 130 |
| 497 | 20240329 | 105000 | 4734751500 | 45950 | 46000 | 46050 | 45950 | 218 |
| 498 | 20240329 | 104900 | 4724721850 | 46000 | 46000 | 46000 | 46000 | 117 |
| 499 | 20240329 | 104800 | 4719339850 | 46000 | 45950 | 46000 | 45950 | 258 |
| 500 | 20240329 | 104700 | 4707475650 | 45950 | 46050 | 46050 | 45950 | 96 |
| 501 | 20240329 | 104600 | 4703057250 | 46050 | 46000 | 46050 | 46000 | 425 |
| 502 | 20240329 | 104500 | 4683505500 | 45950 | 46050 | 46100 | 45950 | 396 |
| 503 | 20240329 | 104400 | 4665302050 | 46100 | 46150 | 46150 | 46050 | 112 |
| 504 | 20240329 | 104300 | 4660137050 | 46150 | 46000 | 46150 | 45950 | 288 |
| 505 | 20240329 | 104200 | 4646881250 | 46000 | 46150 | 46250 | 46000 | 2228 |
| 506 | 20240329 | 104100 | 4544095650 | 46200 | 46100 | 46250 | 46050 | 814 |
| 507 | 20240329 | 104000 | 4506536100 | 46100 | 45900 | 46100 | 45850 | 1022 |
| 508 | 20240329 | 103900 | 4459578850 | 45800 | 45750 | 45900 | 45600 | 527 |
| 509 | 20240329 | 103800 | 4435458700 | 45750 | 45500 | 45800 | 45500 | 1131 |
| 510 | 20240329 | 103700 | 4383904550 | 45500 | 45450 | 45500 | 45400 | 404 |
| 511 | 20240329 | 103600 | 4365543900 | 45450 | 45450 | 45550 | 45400 | 625 |
| 512 | 20240329 | 103500 | 4337142650 | 45550 | 45350 | 45550 | 45350 | 615 |
| 513 | 20240329 | 103400 | 4309208900 | 45400 | 45300 | 45400 | 45300 | 67 |
| 514 | 20240329 | 103300 | 4306168600 | 45300 | 45350 | 45400 | 45300 | 518 |
| 515 | 20240329 | 103200 | 4282681750 | 45150 | 45050 | 45400 | 45050 | 863 |
| 516 | 20240329 | 103100 | 4243661600 | 45050 | 44850 | 45050 | 44850 | 1655 |
| 517 | 20240329 | 103000 | 4169235000 | 44800 | 44900 | 44950 | 44800 | 2336 |
| 518 | 20240329 | 102900 | 4064461900 | 44900 | 44950 | 44950 | 44850 | 782 |
| 519 | 20240329 | 102800 | 4029344400 | 44950 | 44850 | 44950 | 44850 | 1186 |
| 520 | 20240329 | 102700 | 3976079700 | 44900 | 45000 | 45050 | 44850 | 5102 |
| 521 | 20240329 | 102600 | 3746702400 | 45000 | 45050 | 45050 | 45000 | 839 |
| 522 | 20240329 | 102500 | 3708933050 | 45050 | 45100 | 45100 | 45000 | 2575 |
| 523 | 20240329 | 102400 | 3592939950 | 45100 | 45150 | 45150 | 45100 | 2124 |
| 524 | 20240329 | 102300 | 3497122550 | 45150 | 45300 | 45350 | 45150 | 2052 |
| 525 | 20240329 | 102200 | 3404307500 | 45300 | 45350 | 45350 | 45300 | 918 |
| 526 | 20240329 | 102100 | 3362719500 | 45350 | 45400 | 45550 | 45300 | 2689 |
| 527 | 20240329 | 102000 | 3240833650 | 45350 | 45400 | 45400 | 45350 | 1624 |
| 528 | 20240329 | 101900 | 3167154900 | 45400 | 45500 | 45500 | 45400 | 717 |
| 529 | 20240329 | 101800 | 3134594550 | 45450 | 45400 | 45550 | 45400 | 551 |
| 530 | 20240329 | 101700 | 3109560300 | 45400 | 45400 | 45450 | 45400 | 936 |
| 531 | 20240329 | 101600 | 3067065300 | 45450 | 45550 | 45550 | 45400 | 1279 |
| 532 | 20240329 | 101500 | 3008906400 | 45600 | 45550 | 45600 | 45550 | 443 |
| 533 | 20240329 | 101400 | 2988726700 | 45550 | 45550 | 45550 | 45500 | 615 |
| 534 | 20240329 | 101300 | 2960726150 | 45550 | 45550 | 45550 | 45500 | 3559 |
| 535 | 20240329 | 101200 | 2798634050 | 45500 | 45550 | 45550 | 45500 | 877 |
| 536 | 20240329 | 101100 | 2758730200 | 45500 | 45550 | 45600 | 45500 | 2662 |
| 537 | 20240329 | 101000 | 2637487300 | 45600 | 45550 | 45800 | 45550 | 248 |
| 538 | 20240329 | 100900 | 2626171450 | 45550 | 45550 | 45550 | 45500 | 1213 |
| 539 | 20240329 | 100800 | 2570958800 | 45550 | 45550 | 45600 | 45550 | 889 |
| 540 | 20240329 | 100700 | 2530448000 | 45600 | 45550 | 45600 | 45550 | 731 |
| 541 | 20240329 | 100600 | 2497139350 | 45550 | 45550 | 45600 | 45500 | 876 |
| 542 | 20240329 | 100500 | 2457245450 | 45500 | 45600 | 45600 | 45500 | 684 |
| 543 | 20240329 | 100400 | 2426092400 | 45600 | 45700 | 45700 | 45600 | 455 |
| 544 | 20240329 | 100300 | 2405326650 | 45700 | 45650 | 45700 | 45500 | 2442 |
| 545 | 20240329 | 100200 | 2294115200 | 45600 | 45700 | 45700 | 45600 | 1489 |
| 546 | 20240329 | 100100 | 2226185950 | 45700 | 45850 | 45850 | 45700 | 1454 |
| 547 | 20240329 | 100000 | 2159645650 | 45850 | 46000 | 46000 | 45850 | 870 |
| 548 | 20240329 | 095900 | 2119677650 | 46000 | 46150 | 46500 | 46000 | 3161 |
| 549 | 20240329 | 095800 | 1973432800 | 46150 | 46200 | 46300 | 46150 | 154 |
| 550 | 20240329 | 095700 | 1966316150 | 46100 | 46250 | 46300 | 46050 | 327 |
| 551 | 20240329 | 095600 | 1951231200 | 46250 | 46250 | 46250 | 46250 | 167 |
| 552 | 20240329 | 095500 | 1943507450 | 46250 | 46150 | 46250 | 46050 | 874 |
| 553 | 20240329 | 095400 | 1903212500 | 46300 | 46250 | 46300 | 46050 | 243 |
| 554 | 20240329 | 095300 | 1891998700 | 46250 | 46250 | 46250 | 46100 | 180 |
| 555 | 20240329 | 095200 | 1883690050 | 46250 | 46050 | 46250 | 46050 | 124 |
| 556 | 20240329 | 095100 | 1877973400 | 46050 | 46100 | 46100 | 46050 | 199 |
| 557 | 20240329 | 095000 | 1868805300 | 46100 | 46250 | 46250 | 46050 | 621 |
| 558 | 20240329 | 094900 | 1840189450 | 46100 | 46300 | 46300 | 46100 | 751 |
| 559 | 20240329 | 094800 | 1805507700 | 46300 | 46300 | 46300 | 46250 | 133 |
| 560 | 20240329 | 094700 | 1799353150 | 46250 | 46300 | 46300 | 46250 | 32 |
| 561 | 20240329 | 094600 | 1797871650 | 46300 | 46300 | 46350 | 46300 | 218 |
| 562 | 20240329 | 094500 | 1787777000 | 46300 | 46200 | 46350 | 46200 | 1431 |
| 563 | 20240329 | 094400 | 1721520700 | 46150 | 46200 | 46200 | 46150 | 212 |
| 564 | 20240329 | 094300 | 1711728850 | 46200 | 46150 | 46250 | 46150 | 78 |
| 565 | 20240329 | 094200 | 1708125200 | 46200 | 46000 | 46200 | 46000 | 135 |
| 566 | 20240329 | 094100 | 1701908200 | 46000 | 46050 | 46100 | 45850 | 702 |
| 567 | 20240329 | 094000 | 1669627200 | 46050 | 46050 | 46150 | 46050 | 107 |
| 568 | 20240329 | 093900 | 1664697000 | 46050 | 46300 | 46300 | 46050 | 810 |
| 569 | 20240329 | 093800 | 1627308250 | 46300 | 46250 | 46300 | 46250 | 204 |
| 570 | 20240329 | 093700 | 1617864050 | 46150 | 46200 | 46250 | 46150 | 700 |
| 571 | 20240329 | 093600 | 1585514900 | 46200 | 46150 | 46250 | 46150 | 1268 |
| 572 | 20240329 | 093500 | 1526920650 | 46150 | 46000 | 46150 | 46000 | 1357 |
| 573 | 20240329 | 093400 | 1464341450 | 46000 | 45950 | 46050 | 45900 | 418 |
| 574 | 20240329 | 093300 | 1445132400 | 45900 | 45850 | 45950 | 45850 | 213 |
| 575 | 20240329 | 093200 | 1435358350 | 45850 | 45850 | 45900 | 45850 | 305 |
| 576 | 20240329 | 093100 | 1421361200 | 45850 | 45850 | 45950 | 45800 | 744 |
| 577 | 20240329 | 093000 | 1387210650 | 45800 | 45900 | 45900 | 45750 | 322 |
| 578 | 20240329 | 092900 | 1372463450 | 45900 | 45900 | 45950 | 45900 | 129 |
| 579 | 20240329 | 092800 | 1366538900 | 45900 | 45850 | 45900 | 45700 | 307 |
| 580 | 20240329 | 092700 | 1352488350 | 45850 | 45650 | 45900 | 45650 | 447 |
| 581 | 20240329 | 092600 | 1332020950 | 45650 | 45650 | 45900 | 45550 | 881 |
| 582 | 20240329 | 092500 | 1291831050 | 45650 | 45550 | 45650 | 45500 | 735 |
| 583 | 20240329 | 092400 | 1258341350 | 45550 | 45550 | 45550 | 45500 | 1217 |
| 584 | 20240329 | 092300 | 1202956100 | 45550 | 45900 | 45900 | 45550 | 2517 |
| 585 | 20240329 | 092200 | 1088113250 | 45700 | 46150 | 46150 | 45700 | 1568 |
| 586 | 20240329 | 092100 | 1016117600 | 46150 | 46250 | 46250 | 46150 | 183 |
| 587 | 20240329 | 092000 | 1007660050 | 46250 | 46350 | 46350 | 46250 | 521 |
| 588 | 20240329 | 091900 | 983532850 | 46350 | 46350 | 46450 | 46350 | 646 |
| 589 | 20240329 | 091800 | 953560850 | 46400 | 46300 | 46400 | 46300 | 493 |
| 590 | 20240329 | 091700 | 930717850 | 46350 | 46150 | 46350 | 46100 | 290 |
| 591 | 20240329 | 091600 | 917324000 | 46150 | 45950 | 46150 | 45950 | 255 |
| 592 | 20240329 | 091500 | 905592150 | 45950 | 45700 | 45950 | 45700 | 351 |
| 593 | 20240329 | 091400 | 889523400 | 45700 | 45650 | 45750 | 45600 | 1284 |
| 594 | 20240329 | 091300 | 830899950 | 45650 | 45800 | 45850 | 45650 | 1618 |
| 595 | 20240329 | 091200 | 756876350 | 45800 | 45800 | 45850 | 45800 | 960 |
| 596 | 20240329 | 091100 | 712877400 | 45800 | 45850 | 45850 | 45800 | 895 |
| 597 | 20240329 | 091000 | 671865800 | 45850 | 46100 | 46100 | 45850 | 3019 |
| 598 | 20240329 | 090900 | 533021900 | 46100 | 46250 | 46250 | 46100 | 1002 |
| 599 | 20240329 | 090800 | 486764050 | 46250 | 46400 | 46400 | 46250 | 478 |
| 600 | 20240329 | 090700 | 464626100 | 46350 | 46400 | 46400 | 46300 | 1037 |
| 601 | 20240329 | 090600 | 416561050 | 46350 | 46350 | 46450 | 46350 | 304 |
| 602 | 20240329 | 090500 | 402465100 | 46350 | 46450 | 46450 | 46350 | 893 |
| 603 | 20240329 | 090400 | 361020200 | 46450 | 46400 | 46450 | 46400 | 774 |
| 604 | 20240329 | 090300 | 325099900 | 46400 | 46300 | 46450 | 46200 | 1469 |
| 605 | 20240329 | 090200 | 257056450 | 46200 | 46350 | 46350 | 46100 | 2462 |
| 606 | 20240329 | 090100 | 143308200 | 46300 | 46300 | 46450 | 46250 | 1410 |
| 607 | 20240329 | 090000 | 77956900 | 46350 | 46450 | 46600 | 46250 | 1571 |