34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 3 | 20240319 | 193300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20240319 | 193200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20240319 | 193100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20240319 | 193000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20240319 | 192900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20240319 | 192800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20240319 | 192700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20240319 | 192600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20240319 | 192500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20240319 | 192400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20240319 | 192300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20240319 | 192200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20240319 | 192100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20240319 | 192000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20240319 | 191900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20240319 | 191800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20240319 | 191700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20240319 | 191600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20240319 | 191500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20240319 | 191400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20240319 | 191300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20240319 | 191200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20240319 | 191100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20240319 | 191000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20240319 | 190900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20240319 | 190800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20240319 | 190700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20240319 | 190600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20240319 | 190500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20240319 | 190400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 33 | 20240319 | 190300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20240319 | 190200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20240319 | 190100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20240319 | 190000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20240319 | 185900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20240319 | 185800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20240319 | 185700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20240319 | 185600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20240319 | 185500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20240319 | 185400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20240319 | 185300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20240319 | 185200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20240319 | 185100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20240319 | 185000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20240319 | 184900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20240319 | 184800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20240319 | 184700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20240319 | 184600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20240319 | 184500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20240319 | 184400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20240319 | 184300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20240319 | 184200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20240319 | 184100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20240319 | 184000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20240319 | 183900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20240319 | 183800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20240319 | 183700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20240319 | 183600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20240319 | 183500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20240319 | 183400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 63 | 20240319 | 183300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20240319 | 183200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20240319 | 183100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20240319 | 183000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20240319 | 182900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20240319 | 182800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20240319 | 182700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20240319 | 182600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20240319 | 182500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20240319 | 182400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20240319 | 182300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20240319 | 182200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20240319 | 182100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20240319 | 182000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20240319 | 181900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20240319 | 181800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20240319 | 181700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20240319 | 181600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20240319 | 181500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20240319 | 181400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20240319 | 181300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20240319 | 181200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20240319 | 181100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20240319 | 181000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20240319 | 180900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20240319 | 180800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20240319 | 180700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20240319 | 180600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20240319 | 180500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20240319 | 180400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 93 | 20240319 | 180300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20240319 | 180200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20240319 | 180100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20240319 | 180000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20240319 | 175900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20240319 | 175800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20240319 | 175700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20240319 | 175600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20240319 | 175500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20240319 | 175400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20240319 | 175300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20240319 | 175200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20240319 | 175100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20240319 | 175000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20240319 | 174900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20240319 | 174800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20240319 | 174700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20240319 | 174600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20240319 | 174500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20240319 | 174400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20240319 | 174300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20240319 | 174200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20240319 | 174100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20240319 | 174000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20240319 | 173900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20240319 | 173800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20240319 | 173700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20240319 | 173600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20240319 | 173500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20240319 | 173400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 123 | 20240319 | 173300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20240319 | 173200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20240319 | 173100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20240319 | 173000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20240319 | 172900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20240319 | 172800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20240319 | 172700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20240319 | 172600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20240319 | 172500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20240319 | 172400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20240319 | 172300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20240319 | 172200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20240319 | 172100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20240319 | 172000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20240319 | 171900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20240319 | 171800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20240319 | 171700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20240319 | 171600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20240319 | 171500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20240319 | 171400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20240319 | 171300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20240319 | 171200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20240319 | 171100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20240319 | 171000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20240319 | 170900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20240319 | 170800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20240319 | 170700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20240319 | 170600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20240319 | 170500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20240319 | 170400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 153 | 20240319 | 170300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20240319 | 170200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20240319 | 170100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20240319 | 170000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20240319 | 165900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20240319 | 165800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20240319 | 165700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20240319 | 165600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20240319 | 165500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20240319 | 165400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20240319 | 165300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20240319 | 165200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20240319 | 165100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20240319 | 165000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20240319 | 164900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20240319 | 164800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20240319 | 164700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20240319 | 164600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20240319 | 164500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20240319 | 164400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20240319 | 164300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20240319 | 164200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20240319 | 164100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20240319 | 164000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20240319 | 163900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20240319 | 163800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20240319 | 163700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20240319 | 163600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20240319 | 163500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20240319 | 163400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 183 | 20240319 | 163300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20240319 | 163200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20240319 | 163100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20240319 | 163000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20240319 | 162900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20240319 | 162800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20240319 | 162700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20240319 | 162600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20240319 | 162500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20240319 | 162400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20240319 | 162300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20240319 | 162200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20240319 | 162100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20240319 | 162000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20240319 | 161900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20240319 | 161800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20240319 | 161700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20240319 | 161600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20240319 | 161500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20240319 | 161400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20240319 | 161300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20240319 | 161200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20240319 | 161100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20240319 | 161000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20240319 | 160900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20240319 | 160800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20240319 | 160700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20240319 | 160600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20240319 | 160500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20240319 | 160400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 213 | 20240319 | 160300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20240319 | 160200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20240319 | 160100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20240319 | 160000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20240319 | 155900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20240319 | 155800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20240319 | 155700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20240319 | 155600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20240319 | 155500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20240319 | 155400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20240319 | 155300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20240319 | 155200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20240319 | 155100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20240319 | 155000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20240319 | 154900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20240319 | 154800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20240319 | 154700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 230 | 20240319 | 154600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 231 | 20240319 | 154500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 232 | 20240319 | 154400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 233 | 20240319 | 154300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 234 | 20240319 | 154200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 235 | 20240319 | 154100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 236 | 20240319 | 154000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 237 | 20240319 | 153900 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 238 | 20240319 | 153800 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 239 | 20240319 | 153700 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 240 | 20240319 | 153600 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 241 | 20240319 | 153500 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 242 | 20240319 | 153400 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 243 | 20240319 | 153300 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 244 | 20240319 | 153200 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 245 | 20240319 | 153100 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 246 | 20240319 | 153000 | 6649843950 | 49050 | 49050 | 49050 | 49050 | 2277 |
| 247 | 20240319 | 152900 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 248 | 20240319 | 152800 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 249 | 20240319 | 152700 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 250 | 20240319 | 152600 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 251 | 20240319 | 152500 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 252 | 20240319 | 152400 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 253 | 20240319 | 152300 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 254 | 20240319 | 152200 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 255 | 20240319 | 152100 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 256 | 20240319 | 152000 | 6538157100 | 49100 | 49100 | 49100 | 49100 | 0 |
| 257 | 20240319 | 151900 | 6538157100 | 49100 | 49050 | 49100 | 49050 | 22 |
| 258 | 20240319 | 151800 | 6537077550 | 49050 | 49100 | 49150 | 49050 | 126 |
| 259 | 20240319 | 151700 | 6530895100 | 49050 | 49150 | 49200 | 49050 | 715 |
| 260 | 20240319 | 151600 | 6495797350 | 49150 | 49150 | 49200 | 49100 | 376 |
| 261 | 20240319 | 151500 | 6477318000 | 49200 | 49200 | 49250 | 49150 | 410 |
| 262 | 20240319 | 151400 | 6457144900 | 49250 | 49250 | 49250 | 49150 | 378 |
| 263 | 20240319 | 151300 | 6438550700 | 49250 | 49200 | 49250 | 49200 | 107 |
| 264 | 20240319 | 151200 | 6433284550 | 49250 | 49200 | 49250 | 49200 | 62 |
| 265 | 20240319 | 151100 | 6430231550 | 49200 | 49200 | 49250 | 49200 | 701 |
| 266 | 20240319 | 151000 | 6395711650 | 49200 | 49250 | 49250 | 49200 | 223 |
| 267 | 20240319 | 150900 | 6384737000 | 49250 | 49250 | 49250 | 49250 | 143 |
| 268 | 20240319 | 150800 | 6377694250 | 49250 | 49250 | 49300 | 49250 | 225 |
| 269 | 20240319 | 150700 | 6366602600 | 49250 | 49250 | 49250 | 49200 | 232 |
| 270 | 20240319 | 150600 | 6355179300 | 49200 | 49200 | 49200 | 49200 | 135 |
| 271 | 20240319 | 150500 | 6348537300 | 49250 | 49200 | 49250 | 49200 | 228 |
| 272 | 20240319 | 150400 | 6337311950 | 49250 | 49150 | 49250 | 49150 | 88 |
| 273 | 20240319 | 150300 | 6332983400 | 49150 | 49250 | 49250 | 49100 | 132 |
| 274 | 20240319 | 150200 | 6326487400 | 49250 | 49150 | 49250 | 49100 | 472 |
| 275 | 20240319 | 150100 | 6303287250 | 49200 | 49150 | 49200 | 49150 | 107 |
| 276 | 20240319 | 150000 | 6298027050 | 49200 | 49150 | 49200 | 49150 | 229 |
| 277 | 20240319 | 145900 | 6286768150 | 49100 | 49050 | 49150 | 49050 | 473 |
| 278 | 20240319 | 145800 | 6263557200 | 49050 | 49050 | 49100 | 49000 | 373 |
| 279 | 20240319 | 145700 | 6245262200 | 49000 | 49000 | 49050 | 49000 | 236 |
| 280 | 20240319 | 145600 | 6233695150 | 49000 | 49000 | 49050 | 48950 | 651 |
| 281 | 20240319 | 145500 | 6201800400 | 49000 | 48950 | 49000 | 48950 | 326 |
| 282 | 20240319 | 145400 | 6185839000 | 48950 | 48900 | 49000 | 48850 | 387 |
| 283 | 20240319 | 145300 | 6166905700 | 49000 | 48950 | 49000 | 48850 | 374 |
| 284 | 20240319 | 145200 | 6148603600 | 48950 | 48850 | 48950 | 48800 | 223 |
| 285 | 20240319 | 145100 | 6137703550 | 48800 | 48850 | 48950 | 48800 | 347 |
| 286 | 20240319 | 145000 | 6120747750 | 48850 | 48950 | 48950 | 48850 | 310 |
| 287 | 20240319 | 144900 | 6105593350 | 48850 | 48900 | 48900 | 48850 | 204 |
| 288 | 20240319 | 144800 | 6095624050 | 48850 | 48700 | 48900 | 48700 | 837 |
| 289 | 20240319 | 144700 | 6054793800 | 48800 | 48700 | 48800 | 48650 | 758 |
| 290 | 20240319 | 144600 | 6017857650 | 48700 | 48650 | 48800 | 48650 | 366 |
| 291 | 20240319 | 144500 | 6000043250 | 48650 | 48700 | 48800 | 48650 | 660 |
| 292 | 20240319 | 144400 | 5967899550 | 48700 | 48700 | 48700 | 48650 | 434 |
| 293 | 20240319 | 144300 | 5946782800 | 48700 | 48650 | 48700 | 48650 | 392 |
| 294 | 20240319 | 144200 | 5927709000 | 48650 | 48750 | 48800 | 48650 | 1723 |
| 295 | 20240319 | 144100 | 5843781100 | 48800 | 48750 | 48800 | 48750 | 208 |
| 296 | 20240319 | 144000 | 5833639550 | 48800 | 48900 | 48950 | 48750 | 1968 |
| 297 | 20240319 | 143900 | 5737591900 | 49000 | 48800 | 49050 | 48800 | 384 |
| 298 | 20240319 | 143800 | 5718839250 | 48800 | 48800 | 48850 | 48800 | 197 |
| 299 | 20240319 | 143700 | 5709224600 | 48800 | 48900 | 48900 | 48800 | 349 |
| 300 | 20240319 | 143600 | 5692175800 | 48850 | 48900 | 48900 | 48850 | 598 |
| 301 | 20240319 | 143500 | 5662958300 | 48850 | 48950 | 48950 | 48850 | 200 |
| 302 | 20240319 | 143400 | 5653185650 | 48900 | 49050 | 49050 | 48850 | 152 |
| 303 | 20240319 | 143300 | 5645757800 | 48850 | 48900 | 49100 | 48850 | 233 |
| 304 | 20240319 | 143200 | 5634342150 | 48850 | 48950 | 48950 | 48850 | 256 |
| 305 | 20240319 | 143100 | 5621831250 | 48850 | 48850 | 48900 | 48850 | 447 |
| 306 | 20240319 | 143000 | 5599987700 | 48850 | 48900 | 48900 | 48850 | 314 |
| 307 | 20240319 | 142900 | 5584637200 | 48850 | 48950 | 49000 | 48850 | 265 |
| 308 | 20240319 | 142800 | 5571678400 | 48950 | 49100 | 49100 | 48900 | 116 |
| 309 | 20240319 | 142700 | 5566004450 | 49100 | 48900 | 49100 | 48850 | 396 |
| 310 | 20240319 | 142600 | 5546635150 | 48850 | 48850 | 48900 | 48850 | 244 |
| 311 | 20240319 | 142500 | 5534712900 | 48850 | 48850 | 49000 | 48850 | 107 |
| 312 | 20240319 | 142400 | 5529482900 | 49000 | 48900 | 49000 | 48850 | 335 |
| 313 | 20240319 | 142300 | 5513101150 | 48900 | 48950 | 49000 | 48900 | 204 |
| 314 | 20240319 | 142200 | 5503118200 | 48900 | 48950 | 49000 | 48900 | 177 |
| 315 | 20240319 | 142100 | 5494460050 | 49000 | 48950 | 49000 | 48900 | 592 |
| 316 | 20240319 | 142000 | 5465500000 | 48900 | 48900 | 48900 | 48850 | 385 |
| 317 | 20240319 | 141900 | 5446676450 | 48900 | 48800 | 48950 | 48800 | 180 |
| 318 | 20240319 | 141800 | 5437878700 | 49000 | 48800 | 49000 | 48800 | 210 |
| 319 | 20240319 | 141700 | 5427609300 | 48850 | 48850 | 48850 | 48800 | 240 |
| 320 | 20240319 | 141600 | 5415891650 | 48800 | 48850 | 48850 | 48800 | 193 |
| 321 | 20240319 | 141500 | 5406470900 | 48900 | 48900 | 48900 | 48800 | 1137 |
| 322 | 20240319 | 141400 | 5350974900 | 48850 | 48850 | 48900 | 48800 | 305 |
| 323 | 20240319 | 141300 | 5336081600 | 48850 | 48850 | 48900 | 48800 | 211 |
| 324 | 20240319 | 141200 | 5325773100 | 49000 | 48950 | 49000 | 48800 | 636 |
| 325 | 20240319 | 141100 | 5294686550 | 48950 | 48800 | 48950 | 48800 | 148 |
| 326 | 20240319 | 141000 | 5287461050 | 48850 | 48850 | 48850 | 48800 | 263 |
| 327 | 20240319 | 140900 | 5274619650 | 48800 | 48800 | 48950 | 48800 | 170 |
| 328 | 20240319 | 140800 | 5266318450 | 48850 | 48900 | 48900 | 48800 | 144 |
| 329 | 20240319 | 140700 | 5259287750 | 48800 | 48950 | 49000 | 48800 | 264 |
| 330 | 20240319 | 140600 | 5246374050 | 48900 | 48950 | 48950 | 48800 | 225 |
| 331 | 20240319 | 140500 | 5235374250 | 48800 | 48850 | 48950 | 48800 | 565 |
| 332 | 20240319 | 140400 | 5207795900 | 48950 | 48750 | 48950 | 48750 | 253 |
| 333 | 20240319 | 140300 | 5195446500 | 48750 | 48700 | 48950 | 48700 | 83 |
| 334 | 20240319 | 140200 | 5191403050 | 48750 | 48750 | 49000 | 48700 | 243 |
| 335 | 20240319 | 140100 | 5179549900 | 48750 | 48750 | 49000 | 48700 | 440 |
| 336 | 20240319 | 140000 | 5158070350 | 48700 | 48750 | 48800 | 48700 | 257 |
| 337 | 20240319 | 135900 | 5145540550 | 48750 | 48750 | 48950 | 48750 | 84 |
| 338 | 20240319 | 135800 | 5141444250 | 48750 | 48750 | 49000 | 48700 | 804 |
| 339 | 20240319 | 135700 | 5102244200 | 48750 | 48850 | 48850 | 48750 | 367 |
| 340 | 20240319 | 135600 | 5084335200 | 48800 | 48900 | 48950 | 48800 | 921 |
| 341 | 20240319 | 135500 | 5039368900 | 48950 | 48900 | 48950 | 48900 | 447 |
| 342 | 20240319 | 135400 | 5017504100 | 48850 | 48950 | 48950 | 48850 | 452 |
| 343 | 20240319 | 135300 | 4995397950 | 48950 | 48950 | 49000 | 48900 | 153 |
| 344 | 20240319 | 135200 | 4987911100 | 48900 | 48900 | 49300 | 48900 | 322 |
| 345 | 20240319 | 135100 | 4972118650 | 48900 | 49000 | 49000 | 48900 | 456 |
| 346 | 20240319 | 135000 | 4949794900 | 48950 | 48950 | 49150 | 48950 | 97 |
| 347 | 20240319 | 134900 | 4945043550 | 49000 | 48950 | 49300 | 48900 | 537 |
| 348 | 20240319 | 134800 | 4918750400 | 48950 | 49000 | 49100 | 48950 | 549 |
| 349 | 20240319 | 134700 | 4891851800 | 49100 | 49100 | 49250 | 49000 | 403 |
| 350 | 20240319 | 134600 | 4872091150 | 49050 | 49150 | 49300 | 49050 | 262 |
| 351 | 20240319 | 134500 | 4859215500 | 49150 | 49050 | 49150 | 49050 | 249 |
| 352 | 20240319 | 134400 | 4846993350 | 49050 | 49300 | 49300 | 49050 | 88 |
| 353 | 20240319 | 134300 | 4842671700 | 49300 | 49100 | 49300 | 49050 | 441 |
| 354 | 20240319 | 134200 | 4821006500 | 49150 | 49250 | 49250 | 49150 | 152 |
| 355 | 20240319 | 134100 | 4813533250 | 49250 | 49250 | 49250 | 49250 | 28 |
| 356 | 20240319 | 134000 | 4812154250 | 49250 | 49150 | 49300 | 49100 | 187 |
| 357 | 20240319 | 133900 | 4802947700 | 49150 | 49150 | 49150 | 49150 | 31 |
| 358 | 20240319 | 133800 | 4801424050 | 49150 | 49100 | 49150 | 49100 | 79 |
| 359 | 20240319 | 133700 | 4797545050 | 49200 | 49100 | 49200 | 49050 | 189 |
| 360 | 20240319 | 133600 | 4788256400 | 49100 | 49200 | 49200 | 49100 | 125 |
| 361 | 20240319 | 133500 | 4782113100 | 49200 | 49200 | 49200 | 49100 | 328 |
| 362 | 20240319 | 133400 | 4765996600 | 49200 | 49300 | 49300 | 49200 | 242 |
| 363 | 20240319 | 133300 | 4754087050 | 49250 | 49300 | 49400 | 49250 | 240 |
| 364 | 20240319 | 133200 | 4742255950 | 49300 | 49400 | 49400 | 49300 | 58 |
| 365 | 20240319 | 133100 | 4739395100 | 49400 | 49250 | 49400 | 49150 | 599 |
| 366 | 20240319 | 133000 | 4709924350 | 49300 | 49300 | 49300 | 49300 | 57 |
| 367 | 20240319 | 132900 | 4707114250 | 49300 | 49400 | 49400 | 49250 | 238 |
| 368 | 20240319 | 132800 | 4695371800 | 49300 | 49300 | 49300 | 49300 | 69 |
| 369 | 20240319 | 132700 | 4691970100 | 49300 | 49300 | 49400 | 49300 | 329 |
| 370 | 20240319 | 132600 | 4675737150 | 49350 | 49300 | 49350 | 49300 | 114 |
| 371 | 20240319 | 132500 | 4670112200 | 49300 | 49300 | 49300 | 49250 | 85 |
| 372 | 20240319 | 132400 | 4665922000 | 49300 | 49300 | 49300 | 49300 | 5 |
| 373 | 20240319 | 132300 | 4665675500 | 49350 | 49400 | 49450 | 49200 | 228 |
| 374 | 20240319 | 132200 | 4654421450 | 49400 | 49400 | 49400 | 49250 | 92 |
| 375 | 20240319 | 132100 | 4649883450 | 49400 | 49450 | 49450 | 49400 | 74 |
| 376 | 20240319 | 132000 | 4646225300 | 49400 | 49450 | 49450 | 49350 | 197 |
| 377 | 20240319 | 131900 | 4636485500 | 49450 | 49350 | 49450 | 49350 | 138 |
| 378 | 20240319 | 131800 | 4629672550 | 49400 | 49450 | 49450 | 49350 | 9 |
| 379 | 20240319 | 131700 | 4629227900 | 49450 | 49400 | 49450 | 49400 | 341 |
| 380 | 20240319 | 131600 | 4612380650 | 49400 | 49350 | 49400 | 49300 | 137 |
| 381 | 20240319 | 131500 | 4605622400 | 49350 | 49400 | 49400 | 49300 | 149 |
| 382 | 20240319 | 131400 | 4598267200 | 49350 | 49300 | 49350 | 49300 | 216 |
| 383 | 20240319 | 131300 | 4587607800 | 49300 | 49350 | 49350 | 49300 | 55 |
| 384 | 20240319 | 131200 | 4584896200 | 49350 | 49350 | 49350 | 49300 | 24 |
| 385 | 20240319 | 131100 | 4583712050 | 49350 | 49300 | 49350 | 49250 | 106 |
| 386 | 20240319 | 131000 | 4578481800 | 49300 | 49300 | 49300 | 49250 | 48 |
| 387 | 20240319 | 130900 | 4576115450 | 49300 | 49300 | 49300 | 49250 | 84 |
| 388 | 20240319 | 130800 | 4571976400 | 49300 | 49350 | 49350 | 49300 | 236 |
| 389 | 20240319 | 130700 | 4560336550 | 49250 | 49300 | 49350 | 49250 | 122 |
| 390 | 20240319 | 130600 | 4554320450 | 49300 | 49250 | 49300 | 49250 | 154 |
| 391 | 20240319 | 130500 | 4546728650 | 49300 | 49250 | 49300 | 49200 | 303 |
| 392 | 20240319 | 130400 | 4531805900 | 49200 | 49250 | 49250 | 49200 | 96 |
| 393 | 20240319 | 130300 | 4527078550 | 49250 | 49250 | 49250 | 49250 | 18 |
| 394 | 20240319 | 130200 | 4526192050 | 49250 | 49200 | 49250 | 49150 | 183 |
| 395 | 20240319 | 130100 | 4517187700 | 49200 | 49200 | 49200 | 49200 | 33 |
| 396 | 20240319 | 130000 | 4515564100 | 49200 | 49200 | 49200 | 49150 | 20 |
| 397 | 20240319 | 125900 | 4514580300 | 49200 | 49150 | 49200 | 49150 | 172 |
| 398 | 20240319 | 125800 | 4506122450 | 49200 | 49150 | 49200 | 49150 | 37 |
| 399 | 20240319 | 125700 | 4504302300 | 49200 | 49200 | 49200 | 49150 | 38 |
| 400 | 20240319 | 125600 | 4502433200 | 49200 | 49150 | 49200 | 49150 | 178 |
| 401 | 20240319 | 125500 | 4493676900 | 49200 | 49150 | 49200 | 49150 | 30 |
| 402 | 20240319 | 125400 | 4492201400 | 49200 | 49200 | 49200 | 49150 | 58 |
| 403 | 20240319 | 125300 | 4489349100 | 49200 | 49150 | 49200 | 49100 | 106 |
| 404 | 20240319 | 125200 | 4484138700 | 49150 | 49150 | 49200 | 49150 | 117 |
| 405 | 20240319 | 125100 | 4478387450 | 49050 | 49200 | 49200 | 49000 | 28 |
| 406 | 20240319 | 125000 | 4477014050 | 49200 | 49050 | 49200 | 49050 | 184 |
| 407 | 20240319 | 124900 | 4467982300 | 49050 | 49050 | 49050 | 49000 | 61 |
| 408 | 20240319 | 124800 | 4464990400 | 49050 | 49050 | 49050 | 49050 | 160 |
| 409 | 20240319 | 124700 | 4457142400 | 49050 | 49000 | 49050 | 49000 | 94 |
| 410 | 20240319 | 124600 | 4452535450 | 49000 | 49150 | 49150 | 49000 | 75 |
| 411 | 20240319 | 124500 | 4448855450 | 49000 | 49100 | 49200 | 49000 | 123 |
| 412 | 20240319 | 124400 | 4442816950 | 49050 | 49100 | 49100 | 49000 | 40 |
| 413 | 20240319 | 124300 | 4440853350 | 49050 | 49100 | 49100 | 48950 | 201 |
| 414 | 20240319 | 124200 | 4431006050 | 49100 | 49050 | 49150 | 49050 | 162 |
| 415 | 20240319 | 124100 | 4423048850 | 49050 | 49050 | 49050 | 49000 | 111 |
| 416 | 20240319 | 124000 | 4417606750 | 49050 | 49050 | 49050 | 49000 | 36 |
| 417 | 20240319 | 123900 | 4415841100 | 49050 | 49000 | 49100 | 48950 | 147 |
| 418 | 20240319 | 123800 | 4408628050 | 48950 | 49100 | 49100 | 48950 | 184 |
| 419 | 20240319 | 123700 | 4399612750 | 49100 | 49100 | 49100 | 49100 | 47 |
| 420 | 20240319 | 123600 | 4397305050 | 49050 | 49100 | 49150 | 49050 | 135 |
| 421 | 20240319 | 123500 | 4390673800 | 49050 | 49100 | 49100 | 49050 | 39 |
| 422 | 20240319 | 123400 | 4388759100 | 49100 | 49200 | 49200 | 49000 | 30 |
| 423 | 20240319 | 123300 | 4387286050 | 49000 | 49150 | 49200 | 49000 | 474 |
| 424 | 20240319 | 123200 | 4364017950 | 49150 | 49200 | 49200 | 49150 | 32 |
| 425 | 20240319 | 123100 | 4362444800 | 49200 | 49200 | 49200 | 49150 | 75 |
| 426 | 20240319 | 123000 | 4358755450 | 49100 | 49150 | 49200 | 49100 | 114 |
| 427 | 20240319 | 122900 | 4353150350 | 49150 | 49150 | 49150 | 49100 | 42 |
| 428 | 20240319 | 122800 | 4351086200 | 49150 | 49150 | 49150 | 49100 | 54 |
| 429 | 20240319 | 122700 | 4348432150 | 49050 | 49050 | 49150 | 49050 | 173 |
| 430 | 20240319 | 122600 | 4339940450 | 49100 | 49100 | 49100 | 49050 | 34 |
| 431 | 20240319 | 122500 | 4338271300 | 49100 | 49050 | 49150 | 49050 | 63 |
| 432 | 20240319 | 122400 | 4335177400 | 49100 | 49150 | 49200 | 49100 | 209 |
| 433 | 20240319 | 122300 | 4324903650 | 49100 | 49050 | 49150 | 49050 | 73 |
| 434 | 20240319 | 122200 | 4321320400 | 49100 | 49100 | 49100 | 49050 | 22 |
| 435 | 20240319 | 122100 | 4320240350 | 49100 | 49050 | 49100 | 49050 | 130 |
| 436 | 20240319 | 122000 | 4313859850 | 49050 | 49050 | 49050 | 49000 | 65 |
| 437 | 20240319 | 121900 | 4310671750 | 49100 | 49050 | 49100 | 48950 | 392 |
| 438 | 20240319 | 121800 | 4291463150 | 49100 | 49050 | 49100 | 49050 | 141 |
| 439 | 20240319 | 121700 | 4284543300 | 49050 | 49050 | 49100 | 49050 | 129 |
| 440 | 20240319 | 121600 | 4278215050 | 49100 | 49050 | 49100 | 49050 | 59 |
| 441 | 20240319 | 121500 | 4275319000 | 49100 | 49100 | 49150 | 49050 | 711 |
| 442 | 20240319 | 121400 | 4240411400 | 49100 | 49100 | 49100 | 49100 | 139 |
| 443 | 20240319 | 121300 | 4233586500 | 49050 | 49050 | 49050 | 49000 | 1181 |
| 444 | 20240319 | 121200 | 4175659500 | 49050 | 49000 | 49050 | 48950 | 115 |
| 445 | 20240319 | 121100 | 4170022450 | 49000 | 49100 | 49100 | 49000 | 141 |
| 446 | 20240319 | 121000 | 4163112200 | 49100 | 49050 | 49100 | 49000 | 89 |
| 447 | 20240319 | 120900 | 4158746700 | 49100 | 49050 | 49100 | 49000 | 125 |
| 448 | 20240319 | 120800 | 4152615100 | 49000 | 49050 | 49050 | 49000 | 192 |
| 449 | 20240319 | 120700 | 4143200250 | 49000 | 49000 | 49000 | 49000 | 153 |
| 450 | 20240319 | 120600 | 4135703250 | 49050 | 48950 | 49050 | 48950 | 110 |
| 451 | 20240319 | 120500 | 4130313500 | 49000 | 49000 | 49000 | 49000 | 51 |
| 452 | 20240319 | 120400 | 4127814500 | 48950 | 49050 | 49050 | 48950 | 224 |
| 453 | 20240319 | 120300 | 4116832100 | 49050 | 49050 | 49050 | 49050 | 39 |
| 454 | 20240319 | 120200 | 4114919150 | 49050 | 49100 | 49100 | 49000 | 87 |
| 455 | 20240319 | 120100 | 4110651900 | 49100 | 48950 | 49100 | 48800 | 622 |
| 456 | 20240319 | 120000 | 4080172650 | 48950 | 48900 | 48950 | 48900 | 278 |
| 457 | 20240319 | 115900 | 4066569600 | 48850 | 48900 | 48950 | 48850 | 68 |
| 458 | 20240319 | 115800 | 4063244300 | 48950 | 49000 | 49000 | 48900 | 260 |
| 459 | 20240319 | 115700 | 4050513300 | 48950 | 48900 | 48950 | 48900 | 758 |
| 460 | 20240319 | 115600 | 4013409300 | 48900 | 48950 | 49000 | 48900 | 777 |
| 461 | 20240319 | 115500 | 3975408500 | 49000 | 48900 | 49000 | 48900 | 137 |
| 462 | 20240319 | 115400 | 3968700350 | 48950 | 48900 | 48950 | 48900 | 43 |
| 463 | 20240319 | 115300 | 3966596100 | 48900 | 48950 | 48950 | 48900 | 5 |
| 464 | 20240319 | 115200 | 3966351400 | 48800 | 48800 | 48800 | 48750 | 464 |
| 465 | 20240319 | 115100 | 3943708350 | 48750 | 48700 | 48750 | 48700 | 231 |
| 466 | 20240319 | 115000 | 3932457400 | 48800 | 48800 | 48800 | 48700 | 276 |
| 467 | 20240319 | 114900 | 3918999600 | 48700 | 48750 | 48750 | 48700 | 233 |
| 468 | 20240319 | 114800 | 3907645800 | 48800 | 48750 | 48800 | 48750 | 93 |
| 469 | 20240319 | 114700 | 3903111550 | 48800 | 48700 | 48800 | 48700 | 25 |
| 470 | 20240319 | 114600 | 3901892900 | 48700 | 48750 | 48750 | 48700 | 198 |
| 471 | 20240319 | 114500 | 3892247250 | 48750 | 48750 | 48750 | 48750 | 2 |
| 472 | 20240319 | 114400 | 3892149750 | 48650 | 48650 | 48650 | 48600 | 77 |
| 473 | 20240319 | 114300 | 3888403950 | 48650 | 48700 | 48700 | 48600 | 1005 |
| 474 | 20240319 | 114200 | 3839498500 | 48750 | 48700 | 48750 | 48700 | 29 |
| 475 | 20240319 | 114100 | 3838086150 | 48750 | 48750 | 48750 | 48750 | 107 |
| 476 | 20240319 | 114000 | 3832869900 | 48700 | 48700 | 48700 | 48700 | 103 |
| 477 | 20240319 | 113900 | 3827853800 | 48700 | 48700 | 48700 | 48700 | 281 |
| 478 | 20240319 | 113800 | 3814169100 | 48700 | 48750 | 48800 | 48700 | 808 |
| 479 | 20240319 | 113700 | 3774769950 | 48750 | 48800 | 48800 | 48750 | 240 |
| 480 | 20240319 | 113600 | 3763063350 | 49050 | 48850 | 49050 | 48850 | 500 |
| 481 | 20240319 | 113500 | 3738582650 | 48900 | 48950 | 48950 | 48900 | 552 |
| 482 | 20240319 | 113400 | 3711587300 | 48950 | 48950 | 48950 | 48950 | 31 |
| 483 | 20240319 | 113300 | 3710069850 | 48900 | 48900 | 48950 | 48900 | 10 |
| 484 | 20240319 | 113200 | 3709580750 | 48950 | 48950 | 48950 | 48950 | 3 |
| 485 | 20240319 | 113100 | 3709433900 | 48900 | 48950 | 49000 | 48900 | 954 |
| 486 | 20240319 | 113000 | 3662735700 | 49000 | 49000 | 49000 | 49000 | 1 |
| 487 | 20240319 | 112900 | 3662686700 | 48950 | 48950 | 48950 | 48950 | 158 |
| 488 | 20240319 | 112800 | 3654952600 | 48950 | 48950 | 48950 | 48950 | 105 |
| 489 | 20240319 | 112700 | 3649812850 | 49000 | 49000 | 49000 | 48950 | 121 |
| 490 | 20240319 | 112600 | 3643887750 | 49000 | 49000 | 49000 | 49000 | 74 |
| 491 | 20240319 | 112500 | 3640261750 | 49000 | 48950 | 49000 | 48950 | 23 |
| 492 | 20240319 | 112400 | 3639134900 | 49000 | 49000 | 49000 | 49000 | 274 |
| 493 | 20240319 | 112300 | 3625708900 | 49000 | 49000 | 49000 | 49000 | 5 |
| 494 | 20240319 | 112200 | 3625463900 | 49000 | 49050 | 49050 | 49000 | 7 |
| 495 | 20240319 | 112100 | 3625120750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 496 | 20240319 | 112000 | 3625120750 | 49000 | 49000 | 49000 | 49000 | 42 |
| 497 | 20240319 | 111900 | 3623062750 | 49000 | 49000 | 49000 | 49000 | 200 |
| 498 | 20240319 | 111800 | 3613262750 | 48950 | 49050 | 49050 | 48950 | 580 |
| 499 | 20240319 | 111700 | 3584852950 | 49050 | 49000 | 49050 | 49000 | 247 |
| 500 | 20240319 | 111600 | 3572745150 | 49050 | 49050 | 49050 | 49000 | 15 |
| 501 | 20240319 | 111500 | 3572009550 | 49050 | 49100 | 49100 | 49050 | 157 |
| 502 | 20240319 | 111400 | 3564306850 | 49100 | 49050 | 49100 | 49050 | 15 |
| 503 | 20240319 | 111300 | 3563571000 | 49100 | 49050 | 49100 | 49050 | 55 |
| 504 | 20240319 | 111200 | 3560873000 | 49050 | 49050 | 49050 | 49050 | 217 |
| 505 | 20240319 | 111100 | 3550229150 | 49000 | 48950 | 49000 | 48950 | 25 |
| 506 | 20240319 | 111000 | 3549004400 | 49000 | 49050 | 49050 | 49000 | 68 |
| 507 | 20240319 | 110900 | 3545672350 | 49000 | 49000 | 49000 | 48950 | 408 |
| 508 | 20240319 | 110800 | 3525681450 | 48950 | 48900 | 48950 | 48900 | 126 |
| 509 | 20240319 | 110700 | 3519515750 | 48850 | 48900 | 48900 | 48850 | 462 |
| 510 | 20240319 | 110600 | 3496928000 | 48850 | 48900 | 48900 | 48850 | 17 |
| 511 | 20240319 | 110500 | 3496097400 | 48900 | 48800 | 48900 | 48750 | 615 |
| 512 | 20240319 | 110400 | 3466065400 | 48800 | 48700 | 48800 | 48700 | 136 |
| 513 | 20240319 | 110300 | 3459434600 | 48750 | 48750 | 48750 | 48700 | 21 |
| 514 | 20240319 | 110200 | 3458411600 | 48700 | 48700 | 48700 | 48700 | 50 |
| 515 | 20240319 | 110100 | 3455976600 | 48700 | 48650 | 48700 | 48650 | 155 |
| 516 | 20240319 | 110000 | 3448435550 | 48800 | 48650 | 48800 | 48600 | 167 |
| 517 | 20240319 | 105900 | 3440311000 | 48650 | 48700 | 48700 | 48650 | 338 |
| 518 | 20240319 | 105800 | 3423864050 | 48750 | 48800 | 48800 | 48750 | 33 |
| 519 | 20240319 | 105700 | 3422254550 | 48800 | 48750 | 48800 | 48750 | 34 |
| 520 | 20240319 | 105600 | 3420596850 | 48750 | 48750 | 48750 | 48750 | 1 |
| 521 | 20240319 | 105500 | 3420548100 | 48800 | 48650 | 48800 | 48650 | 57 |
| 522 | 20240319 | 105400 | 3417772700 | 48700 | 48650 | 48700 | 48650 | 361 |
| 523 | 20240319 | 105300 | 3400209250 | 48650 | 48800 | 48800 | 48650 | 842 |
| 524 | 20240319 | 105200 | 3359168850 | 48800 | 48750 | 48800 | 48750 | 41 |
| 525 | 20240319 | 105100 | 3357169500 | 48900 | 48900 | 48900 | 48750 | 90 |
| 526 | 20240319 | 105000 | 3352779450 | 48900 | 48800 | 48900 | 48750 | 15 |
| 527 | 20240319 | 104900 | 3352046500 | 48900 | 48900 | 48900 | 48800 | 45 |
| 528 | 20240319 | 104800 | 3349850300 | 48850 | 48850 | 48850 | 48850 | 3 |
| 529 | 20240319 | 104700 | 3349703750 | 48800 | 48800 | 48850 | 48800 | 26 |
| 530 | 20240319 | 104600 | 3348434450 | 48800 | 48700 | 48800 | 48700 | 278 |
| 531 | 20240319 | 104500 | 3334883750 | 48700 | 48700 | 48750 | 48700 | 397 |
| 532 | 20240319 | 104400 | 3315531700 | 48700 | 48700 | 48700 | 48700 | 188 |
| 533 | 20240319 | 104300 | 3306376100 | 48650 | 48550 | 48650 | 48550 | 318 |
| 534 | 20240319 | 104200 | 3290908200 | 48600 | 48550 | 48600 | 48550 | 476 |
| 535 | 20240319 | 104100 | 3267788350 | 48600 | 48550 | 48600 | 48550 | 60 |
| 536 | 20240319 | 104000 | 3264874400 | 48550 | 48550 | 48550 | 48550 | 75 |
| 537 | 20240319 | 103900 | 3261233150 | 48550 | 48550 | 48600 | 48500 | 445 |
| 538 | 20240319 | 103800 | 3239633300 | 48550 | 48450 | 48600 | 48450 | 227 |
| 539 | 20240319 | 103700 | 3228630850 | 48500 | 48650 | 48650 | 48450 | 3758 |
| 540 | 20240319 | 103600 | 3046317600 | 48650 | 48600 | 48650 | 48600 | 391 |
| 541 | 20240319 | 103500 | 3027309650 | 48600 | 48650 | 48650 | 48600 | 219 |
| 542 | 20240319 | 103400 | 3016660150 | 48650 | 48650 | 48700 | 48650 | 309 |
| 543 | 20240319 | 103300 | 3001625850 | 48700 | 48700 | 48750 | 48700 | 651 |
| 544 | 20240319 | 103200 | 2969920850 | 48700 | 48700 | 48750 | 48700 | 626 |
| 545 | 20240319 | 103100 | 2939434450 | 48700 | 48900 | 48900 | 48700 | 2758 |
| 546 | 20240319 | 103000 | 2804856450 | 48900 | 48950 | 48950 | 48900 | 136 |
| 547 | 20240319 | 102900 | 2798203550 | 48950 | 48950 | 48950 | 48900 | 182 |
| 548 | 20240319 | 102800 | 2789296150 | 48950 | 48950 | 48950 | 48900 | 71 |
| 549 | 20240319 | 102700 | 2785822250 | 48950 | 48950 | 48950 | 48900 | 864 |
| 550 | 20240319 | 102600 | 2743567950 | 48950 | 49000 | 49000 | 48950 | 816 |
| 551 | 20240319 | 102500 | 2703624650 | 48950 | 49000 | 49050 | 48950 | 1317 |
| 552 | 20240319 | 102400 | 2639077950 | 49000 | 49050 | 49050 | 49000 | 138 |
| 553 | 20240319 | 102300 | 2632315500 | 49050 | 49000 | 49050 | 49000 | 57 |
| 554 | 20240319 | 102200 | 2629522000 | 49000 | 49050 | 49050 | 49000 | 561 |
| 555 | 20240319 | 102100 | 2602022800 | 49100 | 49050 | 49100 | 49050 | 101 |
| 556 | 20240319 | 102000 | 2597067250 | 49100 | 49050 | 49100 | 49050 | 586 |
| 557 | 20240319 | 101900 | 2568323650 | 49050 | 49000 | 49050 | 49000 | 130 |
| 558 | 20240319 | 101800 | 2561948150 | 49050 | 49050 | 49050 | 49050 | 93 |
| 559 | 20240319 | 101700 | 2557386500 | 49000 | 49150 | 49200 | 49000 | 157 |
| 560 | 20240319 | 101600 | 2549688300 | 49150 | 49100 | 49150 | 49050 | 875 |
| 561 | 20240319 | 101500 | 2506767800 | 49100 | 49150 | 49200 | 49100 | 515 |
| 562 | 20240319 | 101400 | 2481469000 | 49150 | 49150 | 49200 | 49150 | 106 |
| 563 | 20240319 | 101300 | 2476256500 | 49150 | 49200 | 49200 | 49150 | 40 |
| 564 | 20240319 | 101200 | 2474290250 | 49200 | 49200 | 49200 | 49150 | 85 |
| 565 | 20240319 | 101100 | 2470109300 | 49150 | 49150 | 49150 | 49150 | 101 |
| 566 | 20240319 | 101000 | 2465145150 | 49100 | 49100 | 49150 | 49100 | 160 |
| 567 | 20240319 | 100900 | 2457287000 | 49100 | 49100 | 49100 | 49050 | 432 |
| 568 | 20240319 | 100800 | 2436081300 | 49100 | 49050 | 49100 | 49050 | 32 |
| 569 | 20240319 | 100700 | 2434511100 | 49000 | 49100 | 49100 | 49000 | 206 |
| 570 | 20240319 | 100600 | 2424410850 | 49100 | 49000 | 49100 | 49000 | 99 |
| 571 | 20240319 | 100500 | 2419557850 | 49000 | 49000 | 49100 | 49000 | 211 |
| 572 | 20240319 | 100400 | 2409216350 | 49000 | 48950 | 49000 | 48950 | 262 |
| 573 | 20240319 | 100300 | 2396382950 | 48950 | 49000 | 49000 | 48900 | 437 |
| 574 | 20240319 | 100200 | 2375002450 | 48950 | 49050 | 49100 | 48950 | 655 |
| 575 | 20240319 | 100100 | 2342899400 | 48950 | 49000 | 49000 | 48950 | 1118 |
| 576 | 20240319 | 100000 | 2288160700 | 49050 | 49000 | 49100 | 49000 | 556 |
| 577 | 20240319 | 095900 | 2260916200 | 49200 | 49200 | 49200 | 48950 | 4979 |
| 578 | 20240319 | 095800 | 2016815450 | 49150 | 49250 | 49250 | 49150 | 502 |
| 579 | 20240319 | 095700 | 1992116500 | 49250 | 49300 | 49300 | 49250 | 102 |
| 580 | 20240319 | 095600 | 1987092500 | 49300 | 49300 | 49300 | 49300 | 40 |
| 581 | 20240319 | 095500 | 1985120500 | 49200 | 49300 | 49300 | 49150 | 211 |
| 582 | 20240319 | 095400 | 1974741850 | 49150 | 49300 | 49350 | 49150 | 942 |
| 583 | 20240319 | 095300 | 1928395550 | 49300 | 49350 | 49400 | 49000 | 5129 |
| 584 | 20240319 | 095200 | 1676215200 | 49350 | 49400 | 49400 | 49350 | 800 |
| 585 | 20240319 | 095100 | 1636719000 | 49400 | 49400 | 49500 | 49400 | 292 |
| 586 | 20240319 | 095000 | 1622293100 | 49400 | 49450 | 49500 | 49350 | 510 |
| 587 | 20240319 | 094900 | 1597106250 | 49400 | 49500 | 49500 | 49400 | 1234 |
| 588 | 20240319 | 094800 | 1536120000 | 49550 | 49500 | 49550 | 49450 | 531 |
| 589 | 20240319 | 094700 | 1509849050 | 49500 | 49500 | 49500 | 49500 | 361 |
| 590 | 20240319 | 094600 | 1491979550 | 49500 | 49600 | 49600 | 49500 | 318 |
| 591 | 20240319 | 094500 | 1476222100 | 49600 | 49650 | 49700 | 49600 | 314 |
| 592 | 20240319 | 094400 | 1460637800 | 49650 | 49700 | 49700 | 49650 | 28 |
| 593 | 20240319 | 094300 | 1459247450 | 49650 | 49650 | 49650 | 49650 | 59 |
| 594 | 20240319 | 094200 | 1456318100 | 49650 | 49600 | 49800 | 49600 | 63 |
| 595 | 20240319 | 094100 | 1453192000 | 49600 | 49700 | 49800 | 49550 | 375 |
| 596 | 20240319 | 094000 | 1434583150 | 49700 | 49600 | 49700 | 49600 | 196 |
| 597 | 20240319 | 093900 | 1424855650 | 49600 | 49550 | 49600 | 49500 | 224 |
| 598 | 20240319 | 093800 | 1413760100 | 49550 | 49500 | 49600 | 49350 | 201 |
| 599 | 20240319 | 093700 | 1403805750 | 49500 | 49450 | 49500 | 49350 | 638 |
| 600 | 20240319 | 093600 | 1372294700 | 49450 | 49450 | 49450 | 49400 | 219 |
| 601 | 20240319 | 093500 | 1361467950 | 49400 | 49400 | 49450 | 49400 | 196 |
| 602 | 20240319 | 093400 | 1351785250 | 49400 | 49350 | 49400 | 49350 | 426 |
| 603 | 20240319 | 093300 | 1330748050 | 49350 | 49500 | 49550 | 49350 | 4139 |
| 604 | 20240319 | 093200 | 1126057400 | 49500 | 49600 | 49600 | 49500 | 723 |
| 605 | 20240319 | 093100 | 1090249550 | 49600 | 49600 | 49600 | 49600 | 482 |
| 606 | 20240319 | 093000 | 1066342350 | 49600 | 49600 | 49600 | 49550 | 93 |
| 607 | 20240319 | 092900 | 1061730150 | 49600 | 49550 | 49600 | 49550 | 759 |
| 608 | 20240319 | 092800 | 1024117500 | 49600 | 49650 | 49650 | 49600 | 487 |
| 609 | 20240319 | 092700 | 999959550 | 49650 | 49650 | 49700 | 49600 | 208 |
| 610 | 20240319 | 092600 | 989636750 | 49650 | 49600 | 49650 | 49600 | 302 |
| 611 | 20240319 | 092500 | 974653250 | 49600 | 49550 | 49600 | 49550 | 208 |
| 612 | 20240319 | 092400 | 964345350 | 49550 | 49550 | 49600 | 49550 | 470 |
| 613 | 20240319 | 092300 | 941054050 | 49550 | 49600 | 49600 | 49550 | 1154 |
| 614 | 20240319 | 092200 | 883857550 | 49600 | 49700 | 49750 | 49550 | 1543 |
| 615 | 20240319 | 092100 | 807249350 | 49750 | 49750 | 49800 | 49700 | 471 |
| 616 | 20240319 | 092000 | 783822100 | 49750 | 49900 | 49900 | 49700 | 2587 |
| 617 | 20240319 | 091900 | 654966250 | 49900 | 49900 | 49900 | 49850 | 23 |
| 618 | 20240319 | 091800 | 653819050 | 49900 | 49900 | 49900 | 49850 | 257 |
| 619 | 20240319 | 091700 | 640997150 | 49900 | 49900 | 49950 | 49900 | 173 |
| 620 | 20240319 | 091600 | 632364350 | 49850 | 49900 | 49900 | 49850 | 355 |
| 621 | 20240319 | 091500 | 614664000 | 49900 | 49900 | 49900 | 49850 | 232 |
| 622 | 20240319 | 091400 | 603090250 | 49900 | 49950 | 49950 | 49900 | 361 |
| 623 | 20240319 | 091300 | 585076000 | 49950 | 50000 | 50000 | 49900 | 206 |
| 624 | 20240319 | 091200 | 574784750 | 50000 | 50200 | 50200 | 50000 | 24 |
| 625 | 20240319 | 091100 | 573584550 | 50200 | 50200 | 50300 | 50100 | 75 |
| 626 | 20240319 | 091000 | 569819950 | 50200 | 50100 | 50200 | 49950 | 87 |
| 627 | 20240319 | 090900 | 565454250 | 50000 | 49850 | 50000 | 49850 | 738 |
| 628 | 20240319 | 090800 | 528593200 | 49850 | 49850 | 49900 | 49800 | 185 |
| 629 | 20240319 | 090700 | 519371850 | 49850 | 49900 | 49950 | 49850 | 608 |
| 630 | 20240319 | 090600 | 489046650 | 49900 | 49950 | 49950 | 49900 | 468 |
| 631 | 20240319 | 090500 | 465690900 | 49950 | 49900 | 49950 | 49850 | 461 |
| 632 | 20240319 | 090400 | 442687850 | 49900 | 49900 | 49900 | 49800 | 874 |
| 633 | 20240319 | 090300 | 399113350 | 49850 | 49900 | 49950 | 49850 | 366 |
| 634 | 20240319 | 090200 | 380846850 | 49950 | 50000 | 50100 | 49900 | 2829 |
| 635 | 20240319 | 090100 | 239445600 | 50000 | 50200 | 50200 | 50000 | 1018 |
| 636 | 20240319 | 090000 | 188462000 | 50200 | 50700 | 50700 | 50000 | 3705 |