34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 193700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 3 | 20240329 | 193600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20240329 | 193500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20240329 | 193400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20240329 | 193300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20240329 | 193200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20240329 | 193100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20240329 | 193000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20240329 | 192900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20240329 | 192800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20240329 | 192700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20240329 | 192600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20240329 | 192500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20240329 | 192400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20240329 | 192300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20240329 | 192200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20240329 | 192100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20240329 | 192000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20240329 | 191900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20240329 | 191800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20240329 | 191700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20240329 | 191600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20240329 | 191500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20240329 | 191400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20240329 | 191300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20240329 | 191200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20240329 | 191100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20240329 | 191000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20240329 | 190900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20240329 | 190800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20240329 | 190700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 33 | 20240329 | 190600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20240329 | 190500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20240329 | 190400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20240329 | 190300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20240329 | 190200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20240329 | 190100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20240329 | 190000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20240329 | 185900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20240329 | 185800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20240329 | 185700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20240329 | 185600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20240329 | 185500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20240329 | 185400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20240329 | 185300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20240329 | 185200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20240329 | 185100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20240329 | 185000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20240329 | 184900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20240329 | 184800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20240329 | 184700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20240329 | 184600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20240329 | 184500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20240329 | 184400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20240329 | 184300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20240329 | 184200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20240329 | 184100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20240329 | 184000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20240329 | 183900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20240329 | 183800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20240329 | 183700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 63 | 20240329 | 183600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20240329 | 183500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20240329 | 183400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20240329 | 183300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20240329 | 183200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20240329 | 183100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20240329 | 183000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20240329 | 182900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20240329 | 182800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20240329 | 182700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20240329 | 182600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20240329 | 182500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20240329 | 182400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20240329 | 182300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20240329 | 182200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20240329 | 182100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20240329 | 182000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20240329 | 181900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20240329 | 181800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20240329 | 181700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20240329 | 181600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20240329 | 181500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20240329 | 181400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20240329 | 181300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20240329 | 181200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20240329 | 181100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20240329 | 181000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20240329 | 180900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20240329 | 180800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20240329 | 180700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 93 | 20240329 | 180600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20240329 | 180500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20240329 | 180400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20240329 | 180300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20240329 | 180200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20240329 | 180100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20240329 | 180000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20240329 | 175900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20240329 | 175800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20240329 | 175700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20240329 | 175600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20240329 | 175500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20240329 | 175400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20240329 | 175300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20240329 | 175200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20240329 | 175100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20240329 | 175000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20240329 | 174900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20240329 | 174800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20240329 | 174700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20240329 | 174600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20240329 | 174500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20240329 | 174400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20240329 | 174300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20240329 | 174200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20240329 | 174100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20240329 | 174000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20240329 | 173900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20240329 | 173800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20240329 | 173700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 123 | 20240329 | 173600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20240329 | 173500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20240329 | 173400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20240329 | 173300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20240329 | 173200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20240329 | 173100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20240329 | 173000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20240329 | 172900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20240329 | 172800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20240329 | 172700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20240329 | 172600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20240329 | 172500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20240329 | 172400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20240329 | 172300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20240329 | 172200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20240329 | 172100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20240329 | 172000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20240329 | 171900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20240329 | 171800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20240329 | 171700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20240329 | 171600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20240329 | 171500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20240329 | 171400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20240329 | 171300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20240329 | 171200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20240329 | 171100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20240329 | 171000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20240329 | 170900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20240329 | 170800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20240329 | 170700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 153 | 20240329 | 170600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20240329 | 170500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20240329 | 170400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20240329 | 170300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20240329 | 170200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20240329 | 170100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20240329 | 170000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20240329 | 165900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20240329 | 165800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20240329 | 165700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20240329 | 165600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20240329 | 165500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20240329 | 165400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20240329 | 165300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20240329 | 165200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20240329 | 165100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20240329 | 165000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20240329 | 164900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20240329 | 164800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20240329 | 164700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20240329 | 164600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20240329 | 164500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20240329 | 164400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20240329 | 164300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20240329 | 164200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20240329 | 164100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20240329 | 164000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20240329 | 163900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20240329 | 163800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20240329 | 163700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 183 | 20240329 | 163600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20240329 | 163500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20240329 | 163400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20240329 | 163300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20240329 | 163200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20240329 | 163100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20240329 | 163000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20240329 | 162900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20240329 | 162800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20240329 | 162700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20240329 | 162600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20240329 | 162500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20240329 | 162400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20240329 | 162300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20240329 | 162200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20240329 | 162100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20240329 | 162000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20240329 | 161900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20240329 | 161800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20240329 | 161700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20240329 | 161600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20240329 | 161500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20240329 | 161400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20240329 | 161300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20240329 | 161200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20240329 | 161100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20240329 | 161000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20240329 | 160900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20240329 | 160800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20240329 | 160700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 213 | 20240329 | 160600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20240329 | 160500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20240329 | 160400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20240329 | 160300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20240329 | 160200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20240329 | 160100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20240329 | 160000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20240329 | 155900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20240329 | 155800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20240329 | 155700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20240329 | 155600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20240329 | 155500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20240329 | 155400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20240329 | 155300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20240329 | 155200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20240329 | 155100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20240329 | 155000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20240329 | 154900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20240329 | 154800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20240329 | 154700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20240329 | 154600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20240329 | 154500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20240329 | 154400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20240329 | 154300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20240329 | 154200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20240329 | 154100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20240329 | 154000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20240329 | 153900 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20240329 | 153800 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20240329 | 153700 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 243 | 20240329 | 153600 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20240329 | 153500 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20240329 | 153400 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20240329 | 153300 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 247 | 20240329 | 153200 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 248 | 20240329 | 153100 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 249 | 20240329 | 153000 | 4104836950 | 48250 | 48250 | 48250 | 48250 | 9291 |
| 250 | 20240329 | 152900 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 251 | 20240329 | 152800 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 252 | 20240329 | 152700 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 253 | 20240329 | 152600 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 254 | 20240329 | 152500 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 255 | 20240329 | 152400 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 256 | 20240329 | 152300 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 257 | 20240329 | 152200 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 258 | 20240329 | 152100 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 259 | 20240329 | 152000 | 3656546200 | 48450 | 48450 | 48450 | 48450 | 0 |
| 260 | 20240329 | 151900 | 3656546200 | 48450 | 48500 | 48550 | 48400 | 1760 |
| 261 | 20240329 | 151800 | 3571281550 | 48550 | 48550 | 48600 | 48500 | 164 |
| 262 | 20240329 | 151700 | 3563317350 | 48550 | 48600 | 48600 | 48550 | 227 |
| 263 | 20240329 | 151600 | 3552286900 | 48600 | 48600 | 48600 | 48600 | 18 |
| 264 | 20240329 | 151500 | 3551412100 | 48600 | 48500 | 48600 | 48500 | 99 |
| 265 | 20240329 | 151400 | 3546605750 | 48550 | 48550 | 48550 | 48500 | 191 |
| 266 | 20240329 | 151300 | 3537333600 | 48550 | 48500 | 48550 | 48500 | 798 |
| 267 | 20240329 | 151200 | 3498617200 | 48600 | 48600 | 48700 | 48550 | 199 |
| 268 | 20240329 | 151100 | 3488944450 | 48600 | 48550 | 48600 | 48550 | 93 |
| 269 | 20240329 | 151000 | 3484427950 | 48550 | 48600 | 48600 | 48500 | 259 |
| 270 | 20240329 | 150900 | 3471857850 | 48600 | 48650 | 48700 | 48600 | 221 |
| 271 | 20240329 | 150800 | 3461103800 | 48650 | 48550 | 48650 | 48550 | 835 |
| 272 | 20240329 | 150700 | 3420542650 | 48550 | 48550 | 48550 | 48500 | 125 |
| 273 | 20240329 | 150600 | 3414473950 | 48550 | 48500 | 48600 | 48500 | 127 |
| 274 | 20240329 | 150500 | 3408307100 | 48550 | 48550 | 48550 | 48500 | 28 |
| 275 | 20240329 | 150400 | 3406947800 | 48550 | 48550 | 48550 | 48550 | 224 |
| 276 | 20240329 | 150300 | 3396072600 | 48600 | 48550 | 48600 | 48550 | 198 |
| 277 | 20240329 | 150200 | 3386454100 | 48600 | 48550 | 48600 | 48500 | 362 |
| 278 | 20240329 | 150100 | 3368874950 | 48550 | 48550 | 48550 | 48550 | 162 |
| 279 | 20240329 | 150000 | 3361009850 | 48550 | 48500 | 48600 | 48500 | 166 |
| 280 | 20240329 | 145900 | 3352946900 | 48550 | 48550 | 48550 | 48550 | 194 |
| 281 | 20240329 | 145800 | 3343528200 | 48550 | 48650 | 48650 | 48550 | 186 |
| 282 | 20240329 | 145700 | 3334491550 | 48650 | 48800 | 48800 | 48500 | 364 |
| 283 | 20240329 | 145600 | 3316808350 | 48800 | 48800 | 48800 | 48550 | 811 |
| 284 | 20240329 | 145500 | 3277357350 | 48800 | 48800 | 48800 | 48600 | 265 |
| 285 | 20240329 | 145400 | 3264435800 | 48800 | 48650 | 48800 | 48600 | 167 |
| 286 | 20240329 | 145300 | 3256298550 | 48750 | 48700 | 48750 | 48600 | 103 |
| 287 | 20240329 | 145200 | 3251279500 | 48650 | 48700 | 48750 | 48650 | 233 |
| 288 | 20240329 | 145100 | 3239931100 | 48700 | 48750 | 48750 | 48650 | 133 |
| 289 | 20240329 | 145000 | 3233448000 | 48750 | 48650 | 48750 | 48550 | 429 |
| 290 | 20240329 | 144900 | 3212583700 | 48650 | 48700 | 48750 | 48650 | 175 |
| 291 | 20240329 | 144800 | 3204057900 | 48750 | 48700 | 48750 | 48650 | 326 |
| 292 | 20240329 | 144700 | 3188174200 | 48700 | 48750 | 48750 | 48700 | 28 |
| 293 | 20240329 | 144600 | 3186809400 | 48800 | 48700 | 48800 | 48600 | 298 |
| 294 | 20240329 | 144500 | 3172279800 | 48650 | 48700 | 48800 | 48650 | 295 |
| 295 | 20240329 | 144400 | 3157895250 | 48750 | 48750 | 48750 | 48650 | 261 |
| 296 | 20240329 | 144300 | 3145183900 | 48700 | 48700 | 48750 | 48650 | 171 |
| 297 | 20240329 | 144200 | 3136855100 | 48750 | 48700 | 48750 | 48650 | 242 |
| 298 | 20240329 | 144100 | 3125067000 | 48700 | 48750 | 48750 | 48600 | 151 |
| 299 | 20240329 | 144000 | 3117715700 | 48700 | 48600 | 48750 | 48600 | 226 |
| 300 | 20240329 | 143900 | 3106707100 | 48650 | 48650 | 48750 | 48600 | 277 |
| 301 | 20240329 | 143800 | 3093232800 | 48650 | 48700 | 48700 | 48550 | 309 |
| 302 | 20240329 | 143700 | 3078202400 | 48700 | 48600 | 48750 | 48600 | 474 |
| 303 | 20240329 | 143600 | 3055139200 | 48750 | 48750 | 48750 | 48600 | 105 |
| 304 | 20240329 | 143500 | 3050020850 | 48650 | 48800 | 48800 | 48650 | 187 |
| 305 | 20240329 | 143400 | 3040910750 | 48700 | 48650 | 48800 | 48650 | 159 |
| 306 | 20240329 | 143300 | 3033168150 | 48600 | 48650 | 48650 | 48600 | 205 |
| 307 | 20240329 | 143200 | 3023195000 | 48650 | 48700 | 48700 | 48650 | 156 |
| 308 | 20240329 | 143100 | 3015604500 | 48600 | 48700 | 48700 | 48600 | 283 |
| 309 | 20240329 | 143000 | 3001834200 | 48650 | 48700 | 48700 | 48600 | 88 |
| 310 | 20240329 | 142900 | 2997551800 | 48750 | 48700 | 48750 | 48650 | 262 |
| 311 | 20240329 | 142800 | 2984788700 | 48750 | 48650 | 48750 | 48650 | 236 |
| 312 | 20240329 | 142700 | 2973301950 | 48600 | 48750 | 48750 | 48600 | 249 |
| 313 | 20240329 | 142600 | 2961181650 | 48750 | 48700 | 48750 | 48650 | 194 |
| 314 | 20240329 | 142500 | 2951730900 | 48700 | 48650 | 48700 | 48650 | 97 |
| 315 | 20240329 | 142400 | 2947010950 | 48650 | 48700 | 48700 | 48600 | 202 |
| 316 | 20240329 | 142300 | 2937182800 | 48700 | 48700 | 48700 | 48650 | 237 |
| 317 | 20240329 | 142200 | 2925643100 | 48700 | 48650 | 48700 | 48600 | 176 |
| 318 | 20240329 | 142100 | 2917080350 | 48600 | 48650 | 48700 | 48600 | 203 |
| 319 | 20240329 | 142000 | 2907202400 | 48550 | 48550 | 48650 | 48550 | 205 |
| 320 | 20240329 | 141900 | 2897239600 | 48600 | 48600 | 48600 | 48550 | 244 |
| 321 | 20240329 | 141800 | 2885381250 | 48600 | 48650 | 48650 | 48600 | 51 |
| 322 | 20240329 | 141700 | 2882901950 | 48650 | 48650 | 48700 | 48600 | 210 |
| 323 | 20240329 | 141600 | 2872682250 | 48600 | 48650 | 48650 | 48600 | 223 |
| 324 | 20240329 | 141500 | 2861834300 | 48600 | 48550 | 48700 | 48550 | 147 |
| 325 | 20240329 | 141400 | 2854683350 | 48550 | 48550 | 48650 | 48500 | 124 |
| 326 | 20240329 | 141300 | 2848661200 | 48550 | 48550 | 48550 | 48500 | 106 |
| 327 | 20240329 | 141200 | 2843515000 | 48550 | 48600 | 48600 | 48550 | 73 |
| 328 | 20240329 | 141100 | 2839970350 | 48650 | 48600 | 48650 | 48550 | 868 |
| 329 | 20240329 | 141000 | 2797810050 | 48600 | 48550 | 48650 | 48550 | 555 |
| 330 | 20240329 | 140900 | 2770850000 | 48550 | 48600 | 48650 | 48550 | 184 |
| 331 | 20240329 | 140800 | 2761901550 | 48600 | 48600 | 48650 | 48600 | 801 |
| 332 | 20240329 | 140700 | 2722944250 | 48600 | 48600 | 48600 | 48550 | 144 |
| 333 | 20240329 | 140600 | 2715945900 | 48600 | 48600 | 48650 | 48550 | 74 |
| 334 | 20240329 | 140500 | 2712348850 | 48600 | 48700 | 48700 | 48600 | 766 |
| 335 | 20240329 | 140400 | 2675110650 | 48700 | 48750 | 48750 | 48700 | 307 |
| 336 | 20240329 | 140300 | 2660156400 | 48750 | 48700 | 48750 | 48650 | 87 |
| 337 | 20240329 | 140200 | 2655920000 | 48700 | 48650 | 48700 | 48650 | 235 |
| 338 | 20240329 | 140100 | 2644486400 | 48650 | 48650 | 48700 | 48650 | 158 |
| 339 | 20240329 | 140000 | 2636798850 | 48650 | 48600 | 48650 | 48600 | 185 |
| 340 | 20240329 | 135900 | 2627798900 | 48600 | 48700 | 48700 | 48600 | 300 |
| 341 | 20240329 | 135800 | 2613200750 | 48700 | 48700 | 48800 | 48700 | 212 |
| 342 | 20240329 | 135700 | 2602859350 | 48700 | 48700 | 48800 | 48700 | 110 |
| 343 | 20240329 | 135600 | 2597499700 | 48650 | 48700 | 48700 | 48650 | 158 |
| 344 | 20240329 | 135500 | 2589805250 | 48700 | 48800 | 48800 | 48650 | 260 |
| 345 | 20240329 | 135400 | 2577123650 | 48650 | 48750 | 48800 | 48650 | 105 |
| 346 | 20240329 | 135300 | 2572006050 | 48800 | 48850 | 48850 | 48650 | 182 |
| 347 | 20240329 | 135200 | 2563137900 | 48850 | 48750 | 48850 | 48700 | 226 |
| 348 | 20240329 | 135100 | 2552117950 | 48750 | 48750 | 48750 | 48750 | 158 |
| 349 | 20240329 | 135000 | 2544415450 | 48700 | 48750 | 48800 | 48700 | 216 |
| 350 | 20240329 | 134900 | 2533882550 | 48750 | 48750 | 48750 | 48650 | 43 |
| 351 | 20240329 | 134800 | 2531788250 | 48700 | 48800 | 48800 | 48650 | 175 |
| 352 | 20240329 | 134700 | 2523249550 | 48800 | 48650 | 48800 | 48600 | 361 |
| 353 | 20240329 | 134600 | 2505687200 | 48650 | 48800 | 48800 | 48600 | 939 |
| 354 | 20240329 | 134500 | 2460008350 | 48800 | 48650 | 48800 | 48650 | 184 |
| 355 | 20240329 | 134400 | 2451046550 | 48600 | 48650 | 48700 | 48600 | 204 |
| 356 | 20240329 | 134300 | 2441122300 | 48650 | 48650 | 48650 | 48600 | 66 |
| 357 | 20240329 | 134200 | 2437911750 | 48650 | 48600 | 48650 | 48600 | 185 |
| 358 | 20240329 | 134100 | 2428912050 | 48650 | 48750 | 48750 | 48650 | 358 |
| 359 | 20240329 | 134000 | 2411492650 | 48750 | 48650 | 48750 | 48650 | 275 |
| 360 | 20240329 | 133900 | 2398096050 | 48650 | 48650 | 48700 | 48650 | 98 |
| 361 | 20240329 | 133800 | 2393324050 | 48650 | 48750 | 48750 | 48650 | 333 |
| 362 | 20240329 | 133700 | 2377098850 | 48700 | 48750 | 48750 | 48700 | 39 |
| 363 | 20240329 | 133600 | 2375198200 | 48750 | 48750 | 48750 | 48700 | 106 |
| 364 | 20240329 | 133500 | 2370030750 | 48750 | 48800 | 48900 | 48750 | 500 |
| 365 | 20240329 | 133400 | 2345627500 | 48800 | 48700 | 48850 | 48700 | 113 |
| 366 | 20240329 | 133300 | 2340114650 | 48750 | 48750 | 48750 | 48700 | 236 |
| 367 | 20240329 | 133200 | 2328609700 | 48800 | 48750 | 48850 | 48750 | 190 |
| 368 | 20240329 | 133100 | 2319338350 | 48750 | 48800 | 48800 | 48750 | 87 |
| 369 | 20240329 | 133000 | 2315092800 | 48800 | 48750 | 48850 | 48700 | 185 |
| 370 | 20240329 | 132900 | 2306066150 | 48800 | 48800 | 48800 | 48750 | 301 |
| 371 | 20240329 | 132800 | 2291383250 | 48800 | 48800 | 48800 | 48750 | 144 |
| 372 | 20240329 | 132700 | 2284356100 | 48800 | 48850 | 48850 | 48800 | 124 |
| 373 | 20240329 | 132600 | 2278300850 | 48800 | 48850 | 48850 | 48800 | 232 |
| 374 | 20240329 | 132500 | 2266970550 | 48800 | 48750 | 48800 | 48750 | 180 |
| 375 | 20240329 | 132400 | 2258186800 | 48800 | 48800 | 48850 | 48800 | 229 |
| 376 | 20240329 | 132300 | 2247009350 | 48800 | 48800 | 48800 | 48750 | 196 |
| 377 | 20240329 | 132200 | 2237444600 | 48800 | 48750 | 48800 | 48750 | 98 |
| 378 | 20240329 | 132100 | 2232662300 | 48750 | 49000 | 49000 | 48750 | 342 |
| 379 | 20240329 | 132000 | 2215953650 | 49000 | 48850 | 49000 | 48850 | 174 |
| 380 | 20240329 | 131900 | 2207440900 | 48850 | 48900 | 48900 | 48850 | 85 |
| 381 | 20240329 | 131800 | 2203285500 | 48900 | 48900 | 48950 | 48850 | 178 |
| 382 | 20240329 | 131700 | 2194581850 | 48850 | 48850 | 48900 | 48800 | 162 |
| 383 | 20240329 | 131600 | 2186665600 | 48800 | 48850 | 48850 | 48800 | 192 |
| 384 | 20240329 | 131500 | 2177287300 | 48850 | 48850 | 48900 | 48800 | 144 |
| 385 | 20240329 | 131400 | 2170250800 | 48850 | 48850 | 48850 | 48750 | 247 |
| 386 | 20240329 | 131300 | 2158190750 | 48800 | 48900 | 48900 | 48800 | 135 |
| 387 | 20240329 | 131200 | 2151599000 | 48900 | 48900 | 48900 | 48850 | 108 |
| 388 | 20240329 | 131100 | 2146317900 | 48850 | 48900 | 49000 | 48850 | 216 |
| 389 | 20240329 | 131000 | 2135756800 | 48900 | 48850 | 49000 | 48850 | 234 |
| 390 | 20240329 | 130900 | 2124311000 | 48850 | 48800 | 49000 | 48750 | 165 |
| 391 | 20240329 | 130800 | 2116237100 | 48800 | 48800 | 48800 | 48800 | 86 |
| 392 | 20240329 | 130700 | 2112040300 | 48900 | 48750 | 48900 | 48750 | 212 |
| 393 | 20240329 | 130600 | 2101679700 | 48800 | 48800 | 48850 | 48750 | 185 |
| 394 | 20240329 | 130500 | 2092651300 | 48800 | 48800 | 48800 | 48750 | 172 |
| 395 | 20240329 | 130400 | 2084258500 | 48800 | 48800 | 48800 | 48750 | 224 |
| 396 | 20240329 | 130300 | 2073327850 | 48800 | 48800 | 48800 | 48750 | 90 |
| 397 | 20240329 | 130200 | 2068936100 | 48750 | 48900 | 48950 | 48750 | 241 |
| 398 | 20240329 | 130100 | 2057155800 | 48850 | 48900 | 48900 | 48800 | 192 |
| 399 | 20240329 | 130000 | 2047777800 | 48900 | 48900 | 48950 | 48850 | 196 |
| 400 | 20240329 | 125900 | 2038188400 | 48900 | 48950 | 49000 | 48900 | 241 |
| 401 | 20240329 | 125800 | 2026388750 | 48900 | 48900 | 48950 | 48900 | 174 |
| 402 | 20240329 | 125700 | 2017872350 | 48900 | 48900 | 48950 | 48900 | 302 |
| 403 | 20240329 | 125600 | 2003094200 | 48900 | 48950 | 48950 | 48850 | 42 |
| 404 | 20240329 | 125500 | 2001040850 | 48950 | 48950 | 48950 | 48900 | 193 |
| 405 | 20240329 | 125400 | 1991595600 | 48950 | 48900 | 48950 | 48900 | 191 |
| 406 | 20240329 | 125300 | 1982248750 | 48900 | 48900 | 48950 | 48850 | 153 |
| 407 | 20240329 | 125200 | 1974763750 | 48850 | 48800 | 48900 | 48800 | 260 |
| 408 | 20240329 | 125100 | 1962067900 | 48850 | 48950 | 48950 | 48850 | 258 |
| 409 | 20240329 | 125000 | 1949451200 | 48900 | 48950 | 48950 | 48900 | 243 |
| 410 | 20240329 | 124900 | 1937557000 | 48950 | 48900 | 48950 | 48900 | 81 |
| 411 | 20240329 | 124800 | 1933592250 | 48900 | 48950 | 48950 | 48900 | 152 |
| 412 | 20240329 | 124700 | 1926152600 | 48950 | 48900 | 48950 | 48900 | 211 |
| 413 | 20240329 | 124600 | 1915828750 | 48950 | 48900 | 48950 | 48900 | 169 |
| 414 | 20240329 | 124500 | 1907558250 | 48850 | 48800 | 48900 | 48800 | 371 |
| 415 | 20240329 | 124400 | 1889438550 | 48800 | 48800 | 48800 | 48750 | 18 |
| 416 | 20240329 | 124300 | 1888560450 | 48800 | 48800 | 48800 | 48750 | 231 |
| 417 | 20240329 | 124200 | 1877288350 | 48750 | 48800 | 48800 | 48750 | 144 |
| 418 | 20240329 | 124100 | 1870261200 | 48800 | 48850 | 48850 | 48750 | 134 |
| 419 | 20240329 | 124000 | 1863722500 | 48850 | 48750 | 48850 | 48750 | 202 |
| 420 | 20240329 | 123900 | 1853864050 | 48800 | 48700 | 48800 | 48700 | 105 |
| 421 | 20240329 | 123800 | 1848744600 | 48750 | 48750 | 48750 | 48700 | 190 |
| 422 | 20240329 | 123700 | 1839482800 | 48750 | 48800 | 48800 | 48750 | 269 |
| 423 | 20240329 | 123600 | 1826368500 | 48750 | 48750 | 48750 | 48700 | 360 |
| 424 | 20240329 | 123500 | 1808819050 | 48750 | 48900 | 48900 | 48750 | 417 |
| 425 | 20240329 | 123400 | 1788458550 | 48900 | 48900 | 48950 | 48850 | 131 |
| 426 | 20240329 | 123300 | 1782052450 | 48850 | 48950 | 48950 | 48850 | 275 |
| 427 | 20240329 | 123200 | 1768602200 | 48950 | 48900 | 48950 | 48900 | 33 |
| 428 | 20240329 | 123100 | 1766988400 | 48900 | 48850 | 48950 | 48850 | 197 |
| 429 | 20240329 | 123000 | 1757355450 | 48900 | 48900 | 48950 | 48900 | 183 |
| 430 | 20240329 | 122900 | 1748404600 | 48950 | 48950 | 48950 | 48900 | 122 |
| 431 | 20240329 | 122800 | 1742434000 | 48900 | 48900 | 48950 | 48800 | 213 |
| 432 | 20240329 | 122700 | 1732019650 | 48850 | 48900 | 48900 | 48850 | 16 |
| 433 | 20240329 | 122600 | 1731237550 | 48900 | 48900 | 48900 | 48900 | 178 |
| 434 | 20240329 | 122500 | 1722533350 | 48850 | 48800 | 48900 | 48800 | 187 |
| 435 | 20240329 | 122400 | 1713393000 | 48750 | 48850 | 48900 | 48750 | 219 |
| 436 | 20240329 | 122300 | 1702693500 | 48850 | 48850 | 48900 | 48800 | 282 |
| 437 | 20240329 | 122200 | 1688913250 | 48900 | 48850 | 48950 | 48850 | 196 |
| 438 | 20240329 | 122100 | 1679328600 | 48900 | 48850 | 48900 | 48850 | 105 |
| 439 | 20240329 | 122000 | 1674194150 | 48900 | 48900 | 48950 | 48900 | 169 |
| 440 | 20240329 | 121900 | 1665924450 | 48900 | 48950 | 48950 | 48900 | 151 |
| 441 | 20240329 | 121800 | 1658533100 | 48850 | 48900 | 48950 | 48850 | 280 |
| 442 | 20240329 | 121700 | 1644833850 | 48900 | 48950 | 48950 | 48900 | 97 |
| 443 | 20240329 | 121600 | 1640085850 | 48950 | 48900 | 48950 | 48900 | 127 |
| 444 | 20240329 | 121500 | 1633872600 | 48900 | 48800 | 48900 | 48800 | 378 |
| 445 | 20240329 | 121400 | 1615407050 | 48850 | 49000 | 49000 | 48850 | 503 |
| 446 | 20240329 | 121300 | 1590806700 | 48950 | 48900 | 48950 | 48900 | 74 |
| 447 | 20240329 | 121200 | 1587186000 | 48900 | 48950 | 49000 | 48900 | 126 |
| 448 | 20240329 | 121100 | 1581018200 | 48950 | 48900 | 48950 | 48900 | 161 |
| 449 | 20240329 | 121000 | 1573137400 | 48900 | 48900 | 48950 | 48900 | 85 |
| 450 | 20240329 | 120900 | 1568979300 | 48950 | 48950 | 49000 | 48800 | 243 |
| 451 | 20240329 | 120800 | 1557092900 | 48950 | 49000 | 49000 | 48900 | 126 |
| 452 | 20240329 | 120700 | 1550924900 | 48950 | 48950 | 49000 | 48950 | 214 |
| 453 | 20240329 | 120600 | 1540449350 | 48950 | 48950 | 49000 | 48900 | 122 |
| 454 | 20240329 | 120500 | 1534477000 | 48950 | 48950 | 49050 | 48900 | 149 |
| 455 | 20240329 | 120400 | 1527179450 | 48950 | 48950 | 49050 | 48900 | 224 |
| 456 | 20240329 | 120300 | 1516207350 | 49000 | 48950 | 49000 | 48950 | 90 |
| 457 | 20240329 | 120200 | 1511801050 | 48950 | 48900 | 49000 | 48850 | 165 |
| 458 | 20240329 | 120100 | 1503723700 | 48900 | 48900 | 48900 | 48850 | 110 |
| 459 | 20240329 | 120000 | 1498344800 | 48900 | 48900 | 48900 | 48850 | 143 |
| 460 | 20240329 | 115900 | 1491353100 | 48900 | 48900 | 48900 | 48850 | 173 |
| 461 | 20240329 | 115800 | 1482893500 | 48900 | 48900 | 49000 | 48900 | 107 |
| 462 | 20240329 | 115700 | 1477653100 | 49000 | 48950 | 49000 | 48900 | 91 |
| 463 | 20240329 | 115600 | 1473198400 | 48950 | 48950 | 48950 | 48850 | 218 |
| 464 | 20240329 | 115500 | 1462530400 | 48850 | 48850 | 48950 | 48750 | 207 |
| 465 | 20240329 | 115400 | 1452421200 | 48900 | 49000 | 49050 | 48850 | 607 |
| 466 | 20240329 | 115300 | 1422752350 | 49000 | 49050 | 49050 | 48950 | 91 |
| 467 | 20240329 | 115200 | 1418289450 | 49050 | 49050 | 49050 | 48950 | 166 |
| 468 | 20240329 | 115100 | 1410149300 | 49000 | 49050 | 49050 | 48950 | 33 |
| 469 | 20240329 | 115000 | 1408532600 | 49050 | 49050 | 49050 | 48950 | 157 |
| 470 | 20240329 | 114900 | 1400835700 | 49100 | 49050 | 49100 | 49000 | 168 |
| 471 | 20240329 | 114800 | 1392597550 | 49000 | 49050 | 49100 | 49000 | 282 |
| 472 | 20240329 | 114700 | 1378766600 | 49050 | 49050 | 49050 | 49000 | 145 |
| 473 | 20240329 | 114600 | 1371654950 | 49050 | 49050 | 49050 | 49000 | 22 |
| 474 | 20240329 | 114500 | 1370576200 | 49050 | 49000 | 49050 | 48950 | 255 |
| 475 | 20240329 | 114400 | 1358077600 | 49000 | 48950 | 49000 | 48950 | 107 |
| 476 | 20240329 | 114300 | 1352835050 | 48950 | 49050 | 49050 | 48950 | 350 |
| 477 | 20240329 | 114200 | 1335690000 | 49000 | 49050 | 49050 | 49000 | 120 |
| 478 | 20240329 | 114100 | 1329804850 | 49050 | 49000 | 49050 | 49000 | 104 |
| 479 | 20240329 | 114000 | 1324708300 | 49000 | 49000 | 49000 | 48950 | 90 |
| 480 | 20240329 | 113900 | 1320298700 | 48950 | 49000 | 49000 | 48950 | 110 |
| 481 | 20240329 | 113800 | 1314909950 | 49000 | 48950 | 49000 | 48900 | 118 |
| 482 | 20240329 | 113700 | 1309133850 | 48950 | 48950 | 48950 | 48900 | 129 |
| 483 | 20240329 | 113600 | 1302819700 | 48950 | 48850 | 48950 | 48800 | 175 |
| 484 | 20240329 | 113500 | 1294264450 | 48900 | 48900 | 48900 | 48700 | 193 |
| 485 | 20240329 | 113400 | 1284833650 | 48900 | 48900 | 48900 | 48850 | 35 |
| 486 | 20240329 | 113300 | 1283122700 | 48900 | 48900 | 48900 | 48850 | 130 |
| 487 | 20240329 | 113200 | 1276765800 | 48900 | 48900 | 48900 | 48850 | 135 |
| 488 | 20240329 | 113100 | 1270164350 | 48850 | 49000 | 49000 | 48850 | 170 |
| 489 | 20240329 | 113000 | 1261845400 | 49000 | 49000 | 49000 | 48950 | 144 |
| 490 | 20240329 | 112900 | 1254790600 | 49000 | 48950 | 49000 | 48950 | 107 |
| 491 | 20240329 | 112800 | 1249548150 | 49000 | 48900 | 49000 | 48900 | 371 |
| 492 | 20240329 | 112700 | 1231398400 | 48900 | 48900 | 48900 | 48850 | 113 |
| 493 | 20240329 | 112600 | 1225873150 | 48900 | 48900 | 48900 | 48850 | 142 |
| 494 | 20240329 | 112500 | 1218929500 | 48900 | 48900 | 48900 | 48900 | 123 |
| 495 | 20240329 | 112400 | 1212914800 | 48850 | 48950 | 48950 | 48850 | 146 |
| 496 | 20240329 | 112300 | 1205770900 | 48950 | 48800 | 48950 | 48800 | 163 |
| 497 | 20240329 | 112200 | 1197806000 | 48800 | 48800 | 48850 | 48750 | 36 |
| 498 | 20240329 | 112100 | 1196048850 | 48800 | 48750 | 48800 | 48750 | 968 |
| 499 | 20240329 | 112000 | 1148829750 | 48750 | 48650 | 48750 | 48650 | 218 |
| 500 | 20240329 | 111900 | 1138216800 | 48700 | 48650 | 48700 | 48650 | 135 |
| 501 | 20240329 | 111800 | 1131642850 | 48700 | 48700 | 48700 | 48650 | 144 |
| 502 | 20240329 | 111700 | 1124630100 | 48700 | 48700 | 48700 | 48650 | 91 |
| 503 | 20240329 | 111600 | 1120198750 | 48700 | 48700 | 48700 | 48650 | 102 |
| 504 | 20240329 | 111500 | 1115234200 | 48700 | 48650 | 48700 | 48650 | 37 |
| 505 | 20240329 | 111400 | 1113432850 | 48700 | 48700 | 48700 | 48650 | 23 |
| 506 | 20240329 | 111300 | 1112312800 | 48650 | 48700 | 48700 | 48650 | 16 |
| 507 | 20240329 | 111200 | 1111533650 | 48650 | 48700 | 48700 | 48650 | 64 |
| 508 | 20240329 | 111100 | 1108417700 | 48700 | 48700 | 48700 | 48650 | 22 |
| 509 | 20240329 | 111000 | 1107346350 | 48650 | 48750 | 48750 | 48650 | 128 |
| 510 | 20240329 | 110900 | 1101112550 | 48750 | 48750 | 48750 | 48750 | 6 |
| 511 | 20240329 | 110800 | 1100820050 | 48750 | 48750 | 48750 | 48700 | 47 |
| 512 | 20240329 | 110700 | 1098529800 | 48850 | 48850 | 48850 | 48800 | 67 |
| 513 | 20240329 | 110600 | 1095258750 | 48800 | 48750 | 48800 | 48750 | 94 |
| 514 | 20240329 | 110500 | 1090675650 | 48750 | 48750 | 48750 | 48700 | 32 |
| 515 | 20240329 | 110400 | 1089115700 | 48750 | 48700 | 48750 | 48700 | 24 |
| 516 | 20240329 | 110300 | 1087946550 | 48700 | 48700 | 48750 | 48650 | 61 |
| 517 | 20240329 | 110200 | 1084975850 | 48650 | 48700 | 48700 | 48650 | 22 |
| 518 | 20240329 | 110100 | 1083904500 | 48650 | 48700 | 48750 | 48650 | 255 |
| 519 | 20240329 | 110000 | 1071485200 | 48750 | 48700 | 48800 | 48700 | 72 |
| 520 | 20240329 | 105900 | 1067975100 | 48750 | 48850 | 48850 | 48750 | 281 |
| 521 | 20240329 | 105800 | 1054266300 | 48850 | 48950 | 48950 | 48850 | 240 |
| 522 | 20240329 | 105700 | 1042536900 | 48950 | 49000 | 49000 | 48950 | 63 |
| 523 | 20240329 | 105600 | 1039452500 | 48950 | 48900 | 48950 | 48900 | 42 |
| 524 | 20240329 | 105500 | 1037396700 | 48950 | 48900 | 49000 | 48900 | 209 |
| 525 | 20240329 | 105400 | 1027163900 | 48950 | 48900 | 48950 | 48850 | 36 |
| 526 | 20240329 | 105300 | 1025403150 | 48900 | 48950 | 48950 | 48900 | 149 |
| 527 | 20240329 | 105200 | 1018111600 | 48950 | 49000 | 49000 | 48950 | 160 |
| 528 | 20240329 | 105100 | 1010279050 | 49000 | 49000 | 49000 | 48950 | 24 |
| 529 | 20240329 | 105000 | 1009103200 | 48950 | 48950 | 49000 | 48950 | 146 |
| 530 | 20240329 | 104900 | 1001951000 | 49000 | 48950 | 49000 | 48850 | 128 |
| 531 | 20240329 | 104800 | 995685000 | 49000 | 49100 | 49100 | 49000 | 696 |
| 532 | 20240329 | 104700 | 961551000 | 49100 | 49050 | 49100 | 49050 | 19 |
| 533 | 20240329 | 104600 | 960618150 | 49050 | 49100 | 49100 | 49050 | 161 |
| 534 | 20240329 | 104500 | 952714450 | 49100 | 49050 | 49100 | 49050 | 83 |
| 535 | 20240329 | 104400 | 948643200 | 49050 | 49000 | 49050 | 49000 | 44 |
| 536 | 20240329 | 104300 | 946486700 | 49050 | 48900 | 49050 | 48900 | 55 |
| 537 | 20240329 | 104200 | 943789100 | 49050 | 48950 | 49050 | 48950 | 270 |
| 538 | 20240329 | 104100 | 930566150 | 48950 | 49000 | 49000 | 48900 | 46 |
| 539 | 20240329 | 104000 | 928315450 | 49000 | 48950 | 49050 | 48900 | 778 |
| 540 | 20240329 | 103900 | 890188100 | 48950 | 48900 | 48950 | 48900 | 62 |
| 541 | 20240329 | 103800 | 887156000 | 48900 | 48900 | 48900 | 48900 | 173 |
| 542 | 20240329 | 103700 | 878696300 | 48850 | 48900 | 48900 | 48850 | 219 |
| 543 | 20240329 | 103600 | 867987250 | 48950 | 48900 | 48950 | 48900 | 155 |
| 544 | 20240329 | 103500 | 860401000 | 48900 | 49000 | 49000 | 48900 | 255 |
| 545 | 20240329 | 103400 | 847917800 | 49000 | 48950 | 49000 | 48950 | 222 |
| 546 | 20240329 | 103300 | 837045550 | 49000 | 48950 | 49000 | 48950 | 23 |
| 547 | 20240329 | 103200 | 835919650 | 49000 | 49050 | 49050 | 49000 | 222 |
| 548 | 20240329 | 103100 | 825032200 | 49000 | 48950 | 49000 | 48950 | 410 |
| 549 | 20240329 | 103000 | 804947300 | 48950 | 49000 | 49000 | 48950 | 31 |
| 550 | 20240329 | 102900 | 803429500 | 49000 | 48950 | 49000 | 48950 | 195 |
| 551 | 20240329 | 102800 | 793883400 | 48950 | 49000 | 49000 | 48900 | 113 |
| 552 | 20240329 | 102700 | 788357550 | 49000 | 49000 | 49000 | 49000 | 145 |
| 553 | 20240329 | 102600 | 781252550 | 49000 | 48950 | 49000 | 48850 | 173 |
| 554 | 20240329 | 102500 | 772784000 | 48900 | 48900 | 48900 | 48850 | 145 |
| 555 | 20240329 | 102400 | 765693550 | 48900 | 48900 | 48900 | 48900 | 109 |
| 556 | 20240329 | 102300 | 760363450 | 48900 | 48850 | 48950 | 48850 | 175 |
| 557 | 20240329 | 102200 | 751802700 | 48950 | 48950 | 48950 | 48850 | 109 |
| 558 | 20240329 | 102100 | 746467250 | 48950 | 48850 | 48950 | 48850 | 291 |
| 559 | 20240329 | 102000 | 732243700 | 48850 | 48850 | 48850 | 48800 | 4 |
| 560 | 20240329 | 101900 | 732048350 | 48800 | 48900 | 48950 | 48800 | 162 |
| 561 | 20240329 | 101800 | 724138350 | 48950 | 48800 | 48950 | 48800 | 47 |
| 562 | 20240329 | 101700 | 721842150 | 48850 | 48850 | 48900 | 48850 | 123 |
| 563 | 20240329 | 101600 | 715833500 | 48850 | 48850 | 48900 | 48850 | 164 |
| 564 | 20240329 | 101500 | 707821900 | 48850 | 49000 | 49050 | 48850 | 493 |
| 565 | 20240329 | 101400 | 683712450 | 49000 | 49050 | 49050 | 48950 | 587 |
| 566 | 20240329 | 101300 | 654948400 | 49050 | 49000 | 49050 | 49000 | 217 |
| 567 | 20240329 | 101200 | 644304600 | 48950 | 48950 | 49000 | 48900 | 1311 |
| 568 | 20240329 | 101100 | 580124300 | 48900 | 48950 | 48950 | 48900 | 179 |
| 569 | 20240329 | 101000 | 571365700 | 48900 | 48850 | 48900 | 48850 | 302 |
| 570 | 20240329 | 100900 | 556599400 | 48900 | 48900 | 48900 | 48750 | 949 |
| 571 | 20240329 | 100800 | 510289600 | 48850 | 48850 | 48850 | 48850 | 53 |
| 572 | 20240329 | 100700 | 507700550 | 48850 | 48750 | 48900 | 48750 | 251 |
| 573 | 20240329 | 100600 | 495446600 | 48800 | 48750 | 48800 | 48750 | 232 |
| 574 | 20240329 | 100500 | 484136550 | 48750 | 48750 | 48750 | 48700 | 7 |
| 575 | 20240329 | 100400 | 483795350 | 48750 | 48750 | 48750 | 48750 | 7 |
| 576 | 20240329 | 100300 | 483454100 | 48700 | 48750 | 48750 | 48700 | 123 |
| 577 | 20240329 | 100200 | 477463800 | 48700 | 48650 | 48750 | 48650 | 189 |
| 578 | 20240329 | 100100 | 468265550 | 48650 | 48650 | 48700 | 48650 | 1579 |
| 579 | 20240329 | 100000 | 391410150 | 48700 | 48700 | 48700 | 48650 | 11 |
| 580 | 20240329 | 095900 | 390874550 | 48700 | 48700 | 48700 | 48650 | 15 |
| 581 | 20240329 | 095800 | 390144100 | 48700 | 48650 | 48700 | 48650 | 97 |
| 582 | 20240329 | 095700 | 385424950 | 48650 | 48550 | 48650 | 48500 | 744 |
| 583 | 20240329 | 095600 | 349295050 | 48550 | 48550 | 48550 | 48550 | 108 |
| 584 | 20240329 | 095500 | 344051650 | 48550 | 48500 | 48550 | 48500 | 111 |
| 585 | 20240329 | 095400 | 338662700 | 48500 | 48550 | 48550 | 48450 | 5 |
| 586 | 20240329 | 095300 | 338420100 | 48550 | 48550 | 48550 | 48450 | 8 |
| 587 | 20240329 | 095200 | 338031950 | 48500 | 48550 | 48550 | 48500 | 276 |
| 588 | 20240329 | 095100 | 324632300 | 48600 | 48600 | 48600 | 48600 | 5 |
| 589 | 20240329 | 095000 | 324389300 | 48600 | 48500 | 48600 | 48500 | 121 |
| 590 | 20240329 | 094900 | 318514750 | 48500 | 48600 | 48600 | 48500 | 600 |
| 591 | 20240329 | 094800 | 289411700 | 48550 | 48550 | 48600 | 48500 | 51 |
| 592 | 20240329 | 094700 | 286934500 | 48550 | 48600 | 48600 | 48550 | 48 |
| 593 | 20240329 | 094600 | 284602550 | 48600 | 48600 | 48600 | 48600 | 5 |
| 594 | 20240329 | 094500 | 284359550 | 48600 | 48500 | 48650 | 48500 | 129 |
| 595 | 20240329 | 094400 | 278102300 | 48550 | 48650 | 48650 | 48550 | 206 |
| 596 | 20240329 | 094300 | 268098950 | 48600 | 48650 | 48650 | 48600 | 44 |
| 597 | 20240329 | 094200 | 265958850 | 48550 | 48600 | 48600 | 48550 | 35 |
| 598 | 20240329 | 094100 | 264257950 | 48600 | 48650 | 48650 | 48600 | 466 |
| 599 | 20240329 | 094000 | 241610250 | 48650 | 48650 | 48650 | 48600 | 87 |
| 600 | 20240329 | 093900 | 237379400 | 48600 | 48650 | 48650 | 48600 | 26 |
| 601 | 20240329 | 093800 | 236114550 | 48650 | 48650 | 48650 | 48650 | 4 |
| 602 | 20240329 | 093700 | 235919950 | 48650 | 48600 | 48650 | 48600 | 7 |
| 603 | 20240329 | 093600 | 235579450 | 48650 | 48650 | 48650 | 48650 | 6 |
| 604 | 20240329 | 093500 | 235287550 | 48650 | 48650 | 48650 | 48650 | 4 |
| 605 | 20240329 | 093400 | 235092950 | 48650 | 48650 | 48650 | 48600 | 7 |
| 606 | 20240329 | 093300 | 234752450 | 48600 | 48600 | 48650 | 48600 | 48 |
| 607 | 20240329 | 093200 | 232419300 | 48600 | 48550 | 48600 | 48550 | 19 |
| 608 | 20240329 | 093100 | 231496000 | 48600 | 48700 | 48700 | 48600 | 188 |
| 609 | 20240329 | 093000 | 222354050 | 48700 | 48650 | 48700 | 48650 | 28 |
| 610 | 20240329 | 092900 | 220990500 | 48700 | 48700 | 48700 | 48650 | 7 |
| 611 | 20240329 | 092800 | 220649650 | 48700 | 48700 | 48700 | 48700 | 2 |
| 612 | 20240329 | 092700 | 220552250 | 48700 | 48600 | 48700 | 48600 | 54 |
| 613 | 20240329 | 092600 | 217924600 | 48600 | 48650 | 48650 | 48600 | 16 |
| 614 | 20240329 | 092500 | 217146250 | 48650 | 48650 | 48650 | 48650 | 3 |
| 615 | 20240329 | 092400 | 217000300 | 48550 | 48700 | 48700 | 48550 | 182 |
| 616 | 20240329 | 092300 | 208159000 | 48700 | 48550 | 48700 | 48550 | 71 |
| 617 | 20240329 | 092200 | 204711500 | 48500 | 48800 | 48800 | 48500 | 534 |
| 618 | 20240329 | 092100 | 178729300 | 48800 | 48800 | 48850 | 48800 | 21 |
| 619 | 20240329 | 092000 | 177703750 | 48800 | 48800 | 48800 | 48800 | 16 |
| 620 | 20240329 | 091900 | 176922950 | 48800 | 48800 | 48800 | 48750 | 20 |
| 621 | 20240329 | 091800 | 175947000 | 48800 | 48800 | 48800 | 48750 | 20 |
| 622 | 20240329 | 091700 | 174971050 | 48750 | 48800 | 48800 | 48750 | 76 |
| 623 | 20240329 | 091600 | 171265550 | 48850 | 48850 | 48850 | 48850 | 54 |
| 624 | 20240329 | 091500 | 168627650 | 48850 | 48850 | 48850 | 48850 | 11 |
| 625 | 20240329 | 091400 | 168090300 | 48850 | 48850 | 48850 | 48850 | 3 |
| 626 | 20240329 | 091300 | 167943750 | 48750 | 48750 | 48750 | 48750 | 38 |
| 627 | 20240329 | 091200 | 166091250 | 48750 | 48800 | 48800 | 48700 | 338 |
| 628 | 20240329 | 091100 | 149618950 | 48950 | 48800 | 48950 | 48800 | 44 |
| 629 | 20240329 | 091000 | 147465300 | 48950 | 48950 | 48950 | 48950 | 5 |
| 630 | 20240329 | 090900 | 147220550 | 48950 | 48800 | 48950 | 48700 | 216 |
| 631 | 20240329 | 090800 | 136683350 | 48800 | 49000 | 49000 | 48800 | 89 |
| 632 | 20240329 | 090700 | 132335950 | 49050 | 48750 | 49050 | 48750 | 252 |
| 633 | 20240329 | 090600 | 120049300 | 48750 | 48950 | 48950 | 48700 | 198 |
| 634 | 20240329 | 090500 | 110380150 | 48900 | 48900 | 49100 | 48850 | 246 |
| 635 | 20240329 | 090400 | 98351150 | 48850 | 49000 | 49150 | 48850 | 515 |
| 636 | 20240329 | 090300 | 73095250 | 49100 | 49050 | 49100 | 49050 | 156 |
| 637 | 20240329 | 090200 | 65443400 | 49100 | 49000 | 49200 | 49000 | 386 |
| 638 | 20240329 | 090100 | 46480750 | 49000 | 48800 | 49000 | 48800 | 414 |
| 639 | 20240329 | 090000 | 26246050 | 48700 | 48700 | 48700 | 48600 | 539 |