37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 204300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 3 | 20240329 | 204200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20240329 | 204100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20240329 | 204000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20240329 | 203900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20240329 | 203800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20240329 | 203700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20240329 | 203600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20240329 | 203500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20240329 | 203400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20240329 | 203300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20240329 | 203200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20240329 | 203100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20240329 | 203000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20240329 | 202900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20240329 | 202800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20240329 | 202700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20240329 | 202600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20240329 | 202500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20240329 | 202400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20240329 | 202300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20240329 | 202200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20240329 | 202100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20240329 | 202000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20240329 | 201900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20240329 | 201800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20240329 | 201700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20240329 | 201600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20240329 | 201500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20240329 | 201400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20240329 | 201300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 33 | 20240329 | 201200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20240329 | 201100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20240329 | 201000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20240329 | 200900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20240329 | 200800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20240329 | 200700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20240329 | 200600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20240329 | 200500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20240329 | 200400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20240329 | 200300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20240329 | 200200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20240329 | 200100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20240329 | 200000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20240329 | 195900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20240329 | 195800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20240329 | 195700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20240329 | 195600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20240329 | 195500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20240329 | 195400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20240329 | 195300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20240329 | 195200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20240329 | 195100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20240329 | 195000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20240329 | 194900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20240329 | 194800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20240329 | 194700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20240329 | 194600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20240329 | 194500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20240329 | 194400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20240329 | 194300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 63 | 20240329 | 194200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20240329 | 194100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20240329 | 194000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20240329 | 193900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20240329 | 193800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20240329 | 193700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20240329 | 193600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20240329 | 193500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20240329 | 193400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20240329 | 193300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20240329 | 193200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20240329 | 193100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20240329 | 193000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20240329 | 192900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20240329 | 192800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20240329 | 192700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20240329 | 192600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20240329 | 192500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20240329 | 192400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20240329 | 192300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20240329 | 192200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20240329 | 192100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20240329 | 192000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20240329 | 191900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20240329 | 191800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20240329 | 191700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20240329 | 191600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20240329 | 191500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20240329 | 191400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20240329 | 191300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 93 | 20240329 | 191200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20240329 | 191100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20240329 | 191000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20240329 | 190900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20240329 | 190800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20240329 | 190700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20240329 | 190600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20240329 | 190500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20240329 | 190400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20240329 | 190300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20240329 | 190200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20240329 | 190100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20240329 | 190000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20240329 | 185900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20240329 | 185800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20240329 | 185700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20240329 | 185600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20240329 | 185500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20240329 | 185400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20240329 | 185300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20240329 | 185200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20240329 | 185100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20240329 | 185000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20240329 | 184900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20240329 | 184800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20240329 | 184700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20240329 | 184600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20240329 | 184500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20240329 | 184400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20240329 | 184300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 123 | 20240329 | 184200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20240329 | 184100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20240329 | 184000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20240329 | 183900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20240329 | 183800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20240329 | 183700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20240329 | 183600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20240329 | 183500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20240329 | 183400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20240329 | 183300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20240329 | 183200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20240329 | 183100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20240329 | 183000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20240329 | 182900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20240329 | 182800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20240329 | 182700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20240329 | 182600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20240329 | 182500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20240329 | 182400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20240329 | 182300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20240329 | 182200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20240329 | 182100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20240329 | 182000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20240329 | 181900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20240329 | 181800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20240329 | 181700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20240329 | 181600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20240329 | 181500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20240329 | 181400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20240329 | 181300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 153 | 20240329 | 181200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20240329 | 181100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20240329 | 181000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20240329 | 180900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20240329 | 180800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20240329 | 180700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20240329 | 180600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20240329 | 180500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20240329 | 180400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20240329 | 180300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20240329 | 180200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20240329 | 180100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20240329 | 180000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20240329 | 175900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20240329 | 175800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20240329 | 175700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20240329 | 175600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20240329 | 175500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20240329 | 175400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20240329 | 175300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20240329 | 175200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20240329 | 175100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20240329 | 175000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20240329 | 174900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20240329 | 174800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20240329 | 174700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20240329 | 174600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20240329 | 174500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20240329 | 174400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20240329 | 174300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 183 | 20240329 | 174200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20240329 | 174100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20240329 | 174000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20240329 | 173900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20240329 | 173800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20240329 | 173700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20240329 | 173600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20240329 | 173500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20240329 | 173400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20240329 | 173300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20240329 | 173200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20240329 | 173100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20240329 | 173000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240329 | 172900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20240329 | 172800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20240329 | 172700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20240329 | 172600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20240329 | 172500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20240329 | 172400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20240329 | 172300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20240329 | 172200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20240329 | 172100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20240329 | 172000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20240329 | 171900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20240329 | 171800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20240329 | 171700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20240329 | 171600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20240329 | 171500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20240329 | 171400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20240329 | 171300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 213 | 20240329 | 171200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20240329 | 171100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20240329 | 171000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20240329 | 170900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20240329 | 170800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20240329 | 170700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20240329 | 170600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20240329 | 170500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20240329 | 170400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20240329 | 170300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20240329 | 170200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20240329 | 170100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20240329 | 170000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20240329 | 165900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20240329 | 165800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20240329 | 165700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20240329 | 165600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20240329 | 165500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20240329 | 165400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20240329 | 165300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20240329 | 165200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20240329 | 165100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20240329 | 165000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20240329 | 164900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20240329 | 164800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20240329 | 164700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20240329 | 164600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20240329 | 164500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20240329 | 164400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20240329 | 164300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 243 | 20240329 | 164200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20240329 | 164100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 245 | 20240329 | 164000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20240329 | 163900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 247 | 20240329 | 163800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 248 | 20240329 | 163700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 249 | 20240329 | 163600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 250 | 20240329 | 163500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 251 | 20240329 | 163400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 252 | 20240329 | 163300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 253 | 20240329 | 163200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 254 | 20240329 | 163100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 255 | 20240329 | 163000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 256 | 20240329 | 162900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 257 | 20240329 | 162800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 258 | 20240329 | 162700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 259 | 20240329 | 162600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 260 | 20240329 | 162500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 261 | 20240329 | 162400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 262 | 20240329 | 162300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 263 | 20240329 | 162200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 264 | 20240329 | 162100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 265 | 20240329 | 162000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 266 | 20240329 | 161900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 267 | 20240329 | 161800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 268 | 20240329 | 161700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 269 | 20240329 | 161600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 270 | 20240329 | 161500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 271 | 20240329 | 161400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 272 | 20240329 | 161300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 273 | 20240329 | 161200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 274 | 20240329 | 161100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 275 | 20240329 | 161000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 276 | 20240329 | 160900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 277 | 20240329 | 160800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 278 | 20240329 | 160700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 279 | 20240329 | 160600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 280 | 20240329 | 160500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 281 | 20240329 | 160400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 282 | 20240329 | 160300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 283 | 20240329 | 160200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 284 | 20240329 | 160100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 285 | 20240329 | 160000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 286 | 20240329 | 155900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 287 | 20240329 | 155800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 288 | 20240329 | 155700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 289 | 20240329 | 155600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 290 | 20240329 | 155500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 291 | 20240329 | 155400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 292 | 20240329 | 155300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 293 | 20240329 | 155200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 294 | 20240329 | 155100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 295 | 20240329 | 155000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 296 | 20240329 | 154900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 297 | 20240329 | 154800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 298 | 20240329 | 154700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 299 | 20240329 | 154600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 300 | 20240329 | 154500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 301 | 20240329 | 154400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 302 | 20240329 | 154300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 303 | 20240329 | 154200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 304 | 20240329 | 154100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 305 | 20240329 | 154000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 306 | 20240329 | 153900 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 307 | 20240329 | 153800 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 308 | 20240329 | 153700 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 309 | 20240329 | 153600 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 310 | 20240329 | 153500 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 311 | 20240329 | 153400 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 312 | 20240329 | 153300 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 313 | 20240329 | 153200 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 314 | 20240329 | 153100 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 315 | 20240329 | 153000 | 5450195550 | 31650 | 31650 | 31650 | 31650 | 3123 |
| 316 | 20240329 | 152900 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 317 | 20240329 | 152800 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 318 | 20240329 | 152700 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 319 | 20240329 | 152600 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 320 | 20240329 | 152500 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 321 | 20240329 | 152400 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 322 | 20240329 | 152300 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 323 | 20240329 | 152200 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 324 | 20240329 | 152100 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 325 | 20240329 | 152000 | 5351352600 | 31700 | 31700 | 31700 | 31700 | 0 |
| 326 | 20240329 | 151900 | 5351352600 | 31700 | 31700 | 31750 | 31700 | 1161 |
| 327 | 20240329 | 151800 | 5314497050 | 31700 | 31700 | 31750 | 31700 | 857 |
| 328 | 20240329 | 151700 | 5287325000 | 31700 | 31750 | 31750 | 31700 | 690 |
| 329 | 20240329 | 151600 | 5265449900 | 31750 | 31750 | 31750 | 31750 | 21 |
| 330 | 20240329 | 151500 | 5264783150 | 31750 | 31750 | 31750 | 31750 | 8 |
| 331 | 20240329 | 151400 | 5264529150 | 31700 | 31700 | 31750 | 31700 | 210 |
| 332 | 20240329 | 151300 | 5257870400 | 31700 | 31700 | 31700 | 31650 | 325 |
| 333 | 20240329 | 151200 | 5247568100 | 31700 | 31700 | 31700 | 31650 | 47 |
| 334 | 20240329 | 151100 | 5246078300 | 31700 | 31600 | 31700 | 31600 | 318 |
| 335 | 20240329 | 151000 | 5236002400 | 31650 | 31600 | 31650 | 31600 | 533 |
| 336 | 20240329 | 150900 | 5219145950 | 31650 | 31600 | 31650 | 31600 | 249 |
| 337 | 20240329 | 150800 | 5211274700 | 31600 | 31600 | 31650 | 31600 | 1223 |
| 338 | 20240329 | 150700 | 5172627750 | 31600 | 31600 | 31650 | 31600 | 2378 |
| 339 | 20240329 | 150600 | 5097475750 | 31600 | 31700 | 31700 | 31600 | 895 |
| 340 | 20240329 | 150500 | 5069157100 | 31650 | 31650 | 31650 | 31650 | 1770 |
| 341 | 20240329 | 150400 | 5013136600 | 31700 | 31700 | 31700 | 31650 | 409 |
| 342 | 20240329 | 150300 | 5000176450 | 31650 | 31700 | 31700 | 31650 | 693 |
| 343 | 20240329 | 150200 | 4978230350 | 31650 | 31700 | 31700 | 31650 | 262 |
| 344 | 20240329 | 150100 | 4969934500 | 31700 | 31650 | 31750 | 31650 | 336 |
| 345 | 20240329 | 150000 | 4959297850 | 31700 | 31700 | 31750 | 31650 | 796 |
| 346 | 20240329 | 145900 | 4934037300 | 31750 | 31700 | 31750 | 31650 | 238 |
| 347 | 20240329 | 145800 | 4926494750 | 31650 | 31750 | 31750 | 31650 | 467 |
| 348 | 20240329 | 145700 | 4911700750 | 31700 | 31700 | 31750 | 31650 | 160 |
| 349 | 20240329 | 145600 | 4906630600 | 31750 | 31700 | 31750 | 31650 | 563 |
| 350 | 20240329 | 145500 | 4888786350 | 31750 | 31700 | 31750 | 31700 | 258 |
| 351 | 20240329 | 145400 | 4880606350 | 31750 | 31650 | 31750 | 31650 | 115 |
| 352 | 20240329 | 145300 | 4876959750 | 31700 | 31750 | 31750 | 31700 | 326 |
| 353 | 20240329 | 145200 | 4866616150 | 31700 | 31700 | 31750 | 31700 | 296 |
| 354 | 20240329 | 145100 | 4857231650 | 31700 | 31650 | 31750 | 31650 | 279 |
| 355 | 20240329 | 145000 | 4848390200 | 31700 | 31650 | 31700 | 31600 | 860 |
| 356 | 20240329 | 144900 | 4821145850 | 31650 | 31650 | 31700 | 31600 | 260 |
| 357 | 20240329 | 144800 | 4812922250 | 31650 | 31600 | 31650 | 31600 | 169 |
| 358 | 20240329 | 144700 | 4807576600 | 31600 | 31700 | 31700 | 31600 | 1832 |
| 359 | 20240329 | 144600 | 4749593250 | 31650 | 31650 | 31700 | 31650 | 508 |
| 360 | 20240329 | 144500 | 4733513800 | 31650 | 31700 | 31700 | 31650 | 179 |
| 361 | 20240329 | 144400 | 4727847150 | 31650 | 31700 | 31700 | 31650 | 161 |
| 362 | 20240329 | 144300 | 4722750800 | 31700 | 31650 | 31700 | 31650 | 183 |
| 363 | 20240329 | 144200 | 4716957250 | 31700 | 31650 | 31700 | 31650 | 263 |
| 364 | 20240329 | 144100 | 4708632000 | 31700 | 31700 | 31750 | 31700 | 1721 |
| 365 | 20240329 | 144000 | 4654075050 | 31750 | 31800 | 31800 | 31700 | 753 |
| 366 | 20240329 | 143900 | 4630174550 | 31750 | 31800 | 31800 | 31750 | 66 |
| 367 | 20240329 | 143800 | 4628078000 | 31750 | 31800 | 31800 | 31750 | 287 |
| 368 | 20240329 | 143700 | 4618964500 | 31800 | 31750 | 31800 | 31750 | 281 |
| 369 | 20240329 | 143600 | 4610036500 | 31750 | 31800 | 31800 | 31750 | 269 |
| 370 | 20240329 | 143500 | 4601489550 | 31750 | 31800 | 31800 | 31750 | 166 |
| 371 | 20240329 | 143400 | 4596217700 | 31750 | 31750 | 31800 | 31750 | 245 |
| 372 | 20240329 | 143300 | 4588438800 | 31750 | 31700 | 31800 | 31700 | 514 |
| 373 | 20240329 | 143200 | 4572124400 | 31750 | 31750 | 31750 | 31700 | 103 |
| 374 | 20240329 | 143100 | 4568856200 | 31700 | 31750 | 31750 | 31700 | 291 |
| 375 | 20240329 | 143000 | 4559630050 | 31700 | 31750 | 31750 | 31700 | 530 |
| 376 | 20240329 | 142900 | 4542827850 | 31750 | 31750 | 31750 | 31700 | 1677 |
| 377 | 20240329 | 142800 | 4489664800 | 31750 | 31750 | 31750 | 31700 | 394 |
| 378 | 20240329 | 142700 | 4477170050 | 31750 | 31750 | 31800 | 31700 | 286 |
| 379 | 20240329 | 142600 | 4468096000 | 31700 | 31700 | 31750 | 31700 | 249 |
| 380 | 20240329 | 142500 | 4460201400 | 31700 | 31700 | 31750 | 31700 | 183 |
| 381 | 20240329 | 142400 | 4454398800 | 31750 | 31700 | 31750 | 31700 | 279 |
| 382 | 20240329 | 142300 | 4445551150 | 31750 | 31750 | 31750 | 31700 | 106 |
| 383 | 20240329 | 142200 | 4442188050 | 31750 | 31750 | 31750 | 31700 | 188 |
| 384 | 20240329 | 142100 | 4436224650 | 31750 | 31750 | 31750 | 31750 | 376 |
| 385 | 20240329 | 142000 | 4424286650 | 31750 | 31750 | 31750 | 31750 | 354 |
| 386 | 20240329 | 141900 | 4413047150 | 31700 | 31750 | 31750 | 31700 | 70 |
| 387 | 20240329 | 141800 | 4410826550 | 31750 | 31800 | 31800 | 31750 | 158 |
| 388 | 20240329 | 141700 | 4405808150 | 31800 | 31750 | 31800 | 31700 | 217 |
| 389 | 20240329 | 141600 | 4398923350 | 31750 | 31700 | 31750 | 31700 | 214 |
| 390 | 20240329 | 141500 | 4392132300 | 31750 | 31700 | 31750 | 31700 | 377 |
| 391 | 20240329 | 141400 | 4380180200 | 31700 | 31750 | 31750 | 31650 | 2923 |
| 392 | 20240329 | 141300 | 4287471350 | 31800 | 31750 | 31800 | 31750 | 277 |
| 393 | 20240329 | 141200 | 4278675250 | 31800 | 31750 | 31800 | 31750 | 214 |
| 394 | 20240329 | 141100 | 4271872900 | 31750 | 31800 | 31800 | 31750 | 296 |
| 395 | 20240329 | 141000 | 4262473600 | 31750 | 31800 | 31800 | 31750 | 408 |
| 396 | 20240329 | 140900 | 4249517050 | 31800 | 31750 | 31800 | 31750 | 285 |
| 397 | 20240329 | 140800 | 4240467000 | 31750 | 31750 | 31800 | 31750 | 193 |
| 398 | 20240329 | 140700 | 4234338000 | 31750 | 31750 | 31850 | 31750 | 595 |
| 399 | 20240329 | 140600 | 4215432700 | 31750 | 31750 | 31800 | 31700 | 394 |
| 400 | 20240329 | 140500 | 4202929700 | 31800 | 31750 | 31800 | 31700 | 149 |
| 401 | 20240329 | 140400 | 4198201350 | 31750 | 31700 | 31800 | 31700 | 917 |
| 402 | 20240329 | 140300 | 4169095050 | 31750 | 31750 | 31750 | 31700 | 102 |
| 403 | 20240329 | 140200 | 4165859850 | 31750 | 31750 | 31900 | 31700 | 1783 |
| 404 | 20240329 | 140100 | 4109253650 | 31750 | 31850 | 31850 | 31750 | 577 |
| 405 | 20240329 | 140000 | 4090907900 | 31800 | 31900 | 31950 | 31800 | 846 |
| 406 | 20240329 | 135900 | 4063962550 | 31900 | 31850 | 31950 | 31850 | 1107 |
| 407 | 20240329 | 135800 | 4028660900 | 31850 | 31900 | 31900 | 31850 | 104 |
| 408 | 20240329 | 135700 | 4025346750 | 31850 | 31800 | 31900 | 31800 | 135 |
| 409 | 20240329 | 135600 | 4021045200 | 31850 | 31900 | 31900 | 31850 | 127 |
| 410 | 20240329 | 135500 | 4016999100 | 31900 | 31850 | 31900 | 31850 | 328 |
| 411 | 20240329 | 135400 | 4006549350 | 31850 | 31850 | 31850 | 31800 | 110 |
| 412 | 20240329 | 135300 | 4003046150 | 31800 | 31800 | 31850 | 31800 | 91 |
| 413 | 20240329 | 135200 | 4000149000 | 31800 | 31850 | 31850 | 31800 | 1307 |
| 414 | 20240329 | 135100 | 3958569400 | 31850 | 31850 | 31850 | 31850 | 179 |
| 415 | 20240329 | 135000 | 3952868250 | 31850 | 31850 | 31850 | 31850 | 99 |
| 416 | 20240329 | 134900 | 3949715100 | 31850 | 31850 | 31900 | 31850 | 306 |
| 417 | 20240329 | 134800 | 3939965000 | 31900 | 31950 | 31950 | 31850 | 120 |
| 418 | 20240329 | 134700 | 3936134600 | 31950 | 31900 | 31950 | 31900 | 72 |
| 419 | 20240329 | 134600 | 3933834600 | 31900 | 31800 | 31900 | 31750 | 51 |
| 420 | 20240329 | 134500 | 3932209200 | 31800 | 31900 | 31900 | 31800 | 417 |
| 421 | 20240329 | 134400 | 3918940700 | 31800 | 31900 | 31900 | 31800 | 135 |
| 422 | 20240329 | 134300 | 3914642300 | 31900 | 31900 | 31900 | 31850 | 110 |
| 423 | 20240329 | 134200 | 3911133900 | 31900 | 31900 | 31900 | 31900 | 67 |
| 424 | 20240329 | 134100 | 3908996600 | 31900 | 31950 | 31950 | 31900 | 149 |
| 425 | 20240329 | 134000 | 3904238950 | 31950 | 31950 | 31950 | 31950 | 231 |
| 426 | 20240329 | 133900 | 3896858500 | 31950 | 31950 | 32000 | 31800 | 299 |
| 427 | 20240329 | 133800 | 3887315650 | 32000 | 31950 | 32000 | 31900 | 1054 |
| 428 | 20240329 | 133700 | 3853658300 | 31900 | 31900 | 31900 | 31850 | 774 |
| 429 | 20240329 | 133600 | 3828967850 | 31900 | 31850 | 31900 | 31850 | 236 |
| 430 | 20240329 | 133500 | 3821451150 | 31850 | 31850 | 31850 | 31850 | 136 |
| 431 | 20240329 | 133400 | 3817119550 | 31850 | 31850 | 31850 | 31750 | 61 |
| 432 | 20240329 | 133300 | 3815179100 | 31800 | 31850 | 31850 | 31800 | 81 |
| 433 | 20240329 | 133200 | 3812602650 | 31800 | 31800 | 31850 | 31750 | 467 |
| 434 | 20240329 | 133100 | 3797768650 | 31800 | 31800 | 31800 | 31750 | 74 |
| 435 | 20240329 | 133000 | 3795415550 | 31800 | 31800 | 31800 | 31800 | 97 |
| 436 | 20240329 | 132900 | 3792330950 | 31800 | 31800 | 31800 | 31750 | 544 |
| 437 | 20240329 | 132800 | 3775041900 | 31800 | 31850 | 31850 | 31800 | 728 |
| 438 | 20240329 | 132700 | 3751885650 | 31850 | 31800 | 31850 | 31800 | 184 |
| 439 | 20240329 | 132600 | 3746030250 | 31850 | 31850 | 31850 | 31850 | 89 |
| 440 | 20240329 | 132500 | 3743195600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 441 | 20240329 | 132400 | 3743195600 | 31800 | 31800 | 31800 | 31800 | 58 |
| 442 | 20240329 | 132300 | 3741351200 | 31800 | 31800 | 31800 | 31800 | 9 |
| 443 | 20240329 | 132200 | 3741065000 | 31800 | 31850 | 31850 | 31800 | 110 |
| 444 | 20240329 | 132100 | 3737566500 | 31800 | 31800 | 31800 | 31800 | 105 |
| 445 | 20240329 | 132000 | 3734227500 | 31850 | 31800 | 31850 | 31800 | 114 |
| 446 | 20240329 | 131900 | 3730597800 | 31850 | 31850 | 31850 | 31800 | 178 |
| 447 | 20240329 | 131800 | 3724928800 | 31850 | 31850 | 31850 | 31800 | 52 |
| 448 | 20240329 | 131700 | 3723275100 | 31800 | 31850 | 31850 | 31800 | 101 |
| 449 | 20240329 | 131600 | 3720063250 | 31800 | 31800 | 31850 | 31800 | 39 |
| 450 | 20240329 | 131500 | 3718822050 | 31850 | 31850 | 31850 | 31850 | 6 |
| 451 | 20240329 | 131400 | 3718630950 | 31800 | 31800 | 31800 | 31800 | 94 |
| 452 | 20240329 | 131300 | 3715641750 | 31800 | 31800 | 31800 | 31800 | 226 |
| 453 | 20240329 | 131200 | 3708454950 | 31800 | 31800 | 31800 | 31800 | 349 |
| 454 | 20240329 | 131100 | 3697356750 | 31800 | 31750 | 31800 | 31750 | 99 |
| 455 | 20240329 | 131000 | 3694213450 | 31750 | 31800 | 31800 | 31750 | 235 |
| 456 | 20240329 | 130900 | 3686751700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 457 | 20240329 | 130800 | 3686751700 | 31750 | 31750 | 31750 | 31750 | 1250 |
| 458 | 20240329 | 130700 | 3647064200 | 31750 | 31800 | 31800 | 31750 | 41 |
| 459 | 20240329 | 130600 | 3645762350 | 31750 | 31750 | 31750 | 31750 | 0 |
| 460 | 20240329 | 130500 | 3645762350 | 31750 | 31800 | 31800 | 31750 | 6 |
| 461 | 20240329 | 130400 | 3645571700 | 31750 | 31800 | 31800 | 31750 | 505 |
| 462 | 20240329 | 130300 | 3629512950 | 31750 | 31750 | 31750 | 31750 | 184 |
| 463 | 20240329 | 130200 | 3623670950 | 31800 | 31800 | 31800 | 31800 | 1 |
| 464 | 20240329 | 130100 | 3623639150 | 31800 | 31850 | 31850 | 31750 | 7 |
| 465 | 20240329 | 130000 | 3623416600 | 31750 | 31850 | 31850 | 31750 | 5 |
| 466 | 20240329 | 125900 | 3623257750 | 31800 | 31750 | 31800 | 31750 | 120 |
| 467 | 20240329 | 125800 | 3619446750 | 31800 | 31750 | 31800 | 31700 | 708 |
| 468 | 20240329 | 125700 | 3596941050 | 31750 | 31750 | 31750 | 31700 | 37 |
| 469 | 20240329 | 125600 | 3595766450 | 31700 | 31700 | 31700 | 31700 | 13 |
| 470 | 20240329 | 125500 | 3595354350 | 31700 | 31700 | 31700 | 31700 | 6 |
| 471 | 20240329 | 125400 | 3595164150 | 31700 | 31700 | 31700 | 31700 | 20 |
| 472 | 20240329 | 125300 | 3594530150 | 31750 | 31750 | 31750 | 31750 | 3 |
| 473 | 20240329 | 125200 | 3594434900 | 31750 | 31700 | 31750 | 31700 | 2 |
| 474 | 20240329 | 125100 | 3594371450 | 31700 | 31650 | 31700 | 31650 | 405 |
| 475 | 20240329 | 125000 | 3581533000 | 31650 | 31650 | 31650 | 31650 | 9 |
| 476 | 20240329 | 124900 | 3581248150 | 31650 | 31650 | 31650 | 31650 | 18 |
| 477 | 20240329 | 124800 | 3580678450 | 31650 | 31650 | 31650 | 31650 | 23 |
| 478 | 20240329 | 124700 | 3579950500 | 31650 | 31700 | 31700 | 31650 | 11 |
| 479 | 20240329 | 124600 | 3579601850 | 31700 | 31650 | 31700 | 31650 | 19 |
| 480 | 20240329 | 124500 | 3579000450 | 31600 | 31650 | 31650 | 31600 | 204 |
| 481 | 20240329 | 124400 | 3572543900 | 31650 | 31650 | 31650 | 31650 | 108 |
| 482 | 20240329 | 124300 | 3569125700 | 31650 | 31650 | 31650 | 31650 | 322 |
| 483 | 20240329 | 124200 | 3558934400 | 31650 | 31650 | 31650 | 31650 | 10 |
| 484 | 20240329 | 124100 | 3558617900 | 31600 | 31600 | 31600 | 31600 | 3 |
| 485 | 20240329 | 124000 | 3558523100 | 31600 | 31600 | 31600 | 31600 | 25 |
| 486 | 20240329 | 123900 | 3557733100 | 31650 | 31650 | 31650 | 31650 | 1 |
| 487 | 20240329 | 123800 | 3557701450 | 31650 | 31650 | 31650 | 31600 | 274 |
| 488 | 20240329 | 123700 | 3549029500 | 31650 | 31750 | 31750 | 31650 | 288 |
| 489 | 20240329 | 123600 | 3539902650 | 31750 | 31800 | 31800 | 31750 | 29 |
| 490 | 20240329 | 123500 | 3538980750 | 31750 | 31750 | 31750 | 31750 | 63 |
| 491 | 20240329 | 123400 | 3536980500 | 31700 | 31700 | 31700 | 31700 | 22 |
| 492 | 20240329 | 123300 | 3536283100 | 31700 | 31650 | 31700 | 31650 | 13 |
| 493 | 20240329 | 123200 | 3535871150 | 31700 | 31700 | 31700 | 31700 | 12 |
| 494 | 20240329 | 123100 | 3535490750 | 31700 | 31750 | 31750 | 31700 | 231 |
| 495 | 20240329 | 123000 | 3528167550 | 31750 | 31750 | 31750 | 31750 | 25 |
| 496 | 20240329 | 122900 | 3527373800 | 31750 | 31750 | 31750 | 31750 | 1 |
| 497 | 20240329 | 122800 | 3527342050 | 31700 | 31700 | 31700 | 31700 | 75 |
| 498 | 20240329 | 122700 | 3524964550 | 31700 | 31700 | 31700 | 31700 | 342 |
| 499 | 20240329 | 122600 | 3514123150 | 31700 | 31700 | 31700 | 31700 | 27 |
| 500 | 20240329 | 122500 | 3513267250 | 31700 | 31650 | 31700 | 31650 | 68 |
| 501 | 20240329 | 122400 | 3511114800 | 31650 | 31650 | 31650 | 31650 | 40 |
| 502 | 20240329 | 122300 | 3509848800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 503 | 20240329 | 122200 | 3509848800 | 31650 | 31650 | 31650 | 31650 | 100 |
| 504 | 20240329 | 122100 | 3506683800 | 31600 | 31650 | 31650 | 31600 | 18 |
| 505 | 20240329 | 122000 | 3506114350 | 31650 | 31650 | 31650 | 31650 | 30 |
| 506 | 20240329 | 121900 | 3505164850 | 31650 | 31600 | 31650 | 31600 | 825 |
| 507 | 20240329 | 121800 | 3479054350 | 31600 | 31650 | 31650 | 31600 | 79 |
| 508 | 20240329 | 121700 | 3476557900 | 31650 | 31600 | 31650 | 31600 | 127 |
| 509 | 20240329 | 121600 | 3472541600 | 31600 | 31600 | 31600 | 31600 | 180 |
| 510 | 20240329 | 121500 | 3466853600 | 31600 | 31600 | 31600 | 31600 | 115 |
| 511 | 20240329 | 121400 | 3463219600 | 31600 | 31600 | 31600 | 31600 | 5 |
| 512 | 20240329 | 121300 | 3463061600 | 31600 | 31600 | 31600 | 31600 | 0 |
| 513 | 20240329 | 121200 | 3463061600 | 31600 | 31650 | 31650 | 31600 | 192 |
| 514 | 20240329 | 121100 | 3456994250 | 31650 | 31650 | 31650 | 31650 | 0 |
| 515 | 20240329 | 121000 | 3456994250 | 31650 | 31650 | 31650 | 31600 | 222 |
| 516 | 20240329 | 120900 | 3449968600 | 31650 | 31600 | 31650 | 31600 | 14 |
| 517 | 20240329 | 120800 | 3449525650 | 31650 | 31600 | 31650 | 31600 | 135 |
| 518 | 20240329 | 120700 | 3445257900 | 31600 | 31650 | 31650 | 31600 | 2103 |
| 519 | 20240329 | 120600 | 3378795550 | 31700 | 31700 | 31700 | 31700 | 17 |
| 520 | 20240329 | 120500 | 3378256650 | 31700 | 31700 | 31700 | 31650 | 174 |
| 521 | 20240329 | 120400 | 3372748300 | 31700 | 31750 | 31750 | 31700 | 7 |
| 522 | 20240329 | 120300 | 3372526300 | 31800 | 31800 | 31800 | 31800 | 10 |
| 523 | 20240329 | 120200 | 3372208300 | 31650 | 31650 | 31650 | 31600 | 7 |
| 524 | 20240329 | 120100 | 3371986800 | 31650 | 31650 | 31650 | 31600 | 73 |
| 525 | 20240329 | 120000 | 3369679300 | 31650 | 31650 | 31650 | 31650 | 1275 |
| 526 | 20240329 | 115900 | 3329325550 | 31800 | 31700 | 31800 | 31700 | 55 |
| 527 | 20240329 | 115800 | 3327581600 | 31700 | 31700 | 31700 | 31700 | 318 |
| 528 | 20240329 | 115700 | 3317501000 | 31650 | 31750 | 31800 | 31650 | 507 |
| 529 | 20240329 | 115600 | 3301423900 | 31750 | 31750 | 31800 | 31750 | 1053 |
| 530 | 20240329 | 115500 | 3267939750 | 31700 | 31700 | 31700 | 31700 | 71 |
| 531 | 20240329 | 115400 | 3265689050 | 31700 | 31700 | 31700 | 31700 | 56 |
| 532 | 20240329 | 115300 | 3263913850 | 31750 | 31750 | 31750 | 31700 | 35 |
| 533 | 20240329 | 115200 | 3262802800 | 31700 | 31800 | 31800 | 31700 | 224 |
| 534 | 20240329 | 115100 | 3255701750 | 31700 | 31750 | 31750 | 31650 | 55 |
| 535 | 20240329 | 115000 | 3253957100 | 31700 | 31800 | 31800 | 31650 | 86 |
| 536 | 20240329 | 114900 | 3251225850 | 31800 | 31750 | 31800 | 31700 | 245 |
| 537 | 20240329 | 114800 | 3243456750 | 31750 | 31700 | 31750 | 31700 | 293 |
| 538 | 20240329 | 114700 | 3234163150 | 31700 | 31700 | 31700 | 31700 | 146 |
| 539 | 20240329 | 114600 | 3229534950 | 31700 | 31700 | 31800 | 31700 | 160 |
| 540 | 20240329 | 114500 | 3224450050 | 31700 | 31750 | 31750 | 31600 | 107 |
| 541 | 20240329 | 114400 | 3221065800 | 31650 | 31700 | 31700 | 31600 | 438 |
| 542 | 20240329 | 114300 | 3207213800 | 31650 | 31800 | 31800 | 31650 | 30 |
| 543 | 20240329 | 114200 | 3206263700 | 31800 | 31650 | 31800 | 31600 | 43 |
| 544 | 20240329 | 114100 | 3204903750 | 31650 | 31650 | 31700 | 31650 | 153 |
| 545 | 20240329 | 114000 | 3200058800 | 31700 | 31650 | 31700 | 31650 | 69 |
| 546 | 20240329 | 113900 | 3197872800 | 31700 | 31600 | 31700 | 31600 | 330 |
| 547 | 20240329 | 113800 | 3187444700 | 31600 | 31700 | 31700 | 31600 | 110 |
| 548 | 20240329 | 113700 | 3183967400 | 31600 | 31650 | 31650 | 31600 | 141 |
| 549 | 20240329 | 113600 | 3179511200 | 31650 | 31600 | 31700 | 31600 | 79 |
| 550 | 20240329 | 113500 | 3177014650 | 31600 | 31600 | 31650 | 31600 | 189 |
| 551 | 20240329 | 113400 | 3171041450 | 31600 | 31650 | 31650 | 31600 | 135 |
| 552 | 20240329 | 113300 | 3166768750 | 31650 | 31550 | 31700 | 31550 | 357 |
| 553 | 20240329 | 113200 | 3155485600 | 31600 | 31600 | 31600 | 31600 | 66 |
| 554 | 20240329 | 113100 | 3153400000 | 31600 | 31600 | 31600 | 31550 | 35 |
| 555 | 20240329 | 113000 | 3152295300 | 31550 | 31500 | 31600 | 31500 | 500 |
| 556 | 20240329 | 112900 | 3136525000 | 31500 | 31500 | 31500 | 31500 | 123 |
| 557 | 20240329 | 112800 | 3132650500 | 31500 | 31500 | 31500 | 31500 | 135 |
| 558 | 20240329 | 112700 | 3128398000 | 31450 | 31500 | 31500 | 31450 | 402 |
| 559 | 20240329 | 112600 | 3115736300 | 31450 | 31450 | 31500 | 31450 | 2116 |
| 560 | 20240329 | 112500 | 3049187400 | 31450 | 31550 | 31550 | 31450 | 3954 |
| 561 | 20240329 | 112400 | 2924637800 | 31550 | 31550 | 31550 | 31500 | 395 |
| 562 | 20240329 | 112300 | 2912175600 | 31550 | 31550 | 31600 | 31550 | 2060 |
| 563 | 20240329 | 112200 | 2847181500 | 31600 | 31550 | 31600 | 31550 | 129 |
| 564 | 20240329 | 112100 | 2843106450 | 31550 | 31550 | 31550 | 31550 | 45 |
| 565 | 20240329 | 112000 | 2841686700 | 31550 | 31550 | 31550 | 31550 | 1893 |
| 566 | 20240329 | 111900 | 2781962550 | 31600 | 31600 | 31600 | 31600 | 459 |
| 567 | 20240329 | 111800 | 2767458150 | 31600 | 31600 | 31650 | 31600 | 148 |
| 568 | 20240329 | 111700 | 2762781100 | 31600 | 31600 | 31600 | 31550 | 1348 |
| 569 | 20240329 | 111600 | 2720229300 | 31600 | 31600 | 31600 | 31550 | 337 |
| 570 | 20240329 | 111500 | 2709596400 | 31550 | 31650 | 31650 | 31550 | 2343 |
| 571 | 20240329 | 111400 | 2635550400 | 31650 | 31600 | 31700 | 31600 | 120 |
| 572 | 20240329 | 111300 | 2631755200 | 31700 | 31650 | 31700 | 31600 | 2498 |
| 573 | 20240329 | 111200 | 2552720000 | 31650 | 31650 | 31650 | 31650 | 138 |
| 574 | 20240329 | 111100 | 2548352300 | 31700 | 31600 | 31700 | 31600 | 388 |
| 575 | 20240329 | 111000 | 2536060950 | 31650 | 31750 | 31750 | 31600 | 6812 |
| 576 | 20240329 | 110900 | 2320255300 | 31750 | 31800 | 31800 | 31750 | 27 |
| 577 | 20240329 | 110800 | 2319398000 | 31850 | 31800 | 31850 | 31750 | 719 |
| 578 | 20240329 | 110700 | 2296565850 | 31800 | 31750 | 31800 | 31750 | 365 |
| 579 | 20240329 | 110600 | 2284966250 | 31750 | 31750 | 31750 | 31750 | 26 |
| 580 | 20240329 | 110500 | 2284140750 | 31750 | 31800 | 31800 | 31750 | 196 |
| 581 | 20240329 | 110400 | 2277916250 | 31750 | 31800 | 31800 | 31750 | 33 |
| 582 | 20240329 | 110300 | 2276868150 | 31800 | 31900 | 31900 | 31800 | 90 |
| 583 | 20240329 | 110200 | 2274003950 | 31800 | 31800 | 31800 | 31800 | 52 |
| 584 | 20240329 | 110100 | 2272350350 | 31750 | 31800 | 31800 | 31750 | 47 |
| 585 | 20240329 | 110000 | 2270856400 | 31800 | 31800 | 31800 | 31750 | 98 |
| 586 | 20240329 | 105900 | 2267743800 | 31800 | 31750 | 31900 | 31750 | 207 |
| 587 | 20240329 | 105800 | 2261171300 | 31700 | 31800 | 31900 | 31700 | 3915 |
| 588 | 20240329 | 105700 | 2136803600 | 31800 | 31850 | 31850 | 31800 | 89 |
| 589 | 20240329 | 105600 | 2133971750 | 31800 | 31900 | 31900 | 31800 | 158 |
| 590 | 20240329 | 105500 | 2128946150 | 31900 | 31950 | 31950 | 31800 | 3329 |
| 591 | 20240329 | 105400 | 2022906350 | 31950 | 32000 | 32000 | 31950 | 27 |
| 592 | 20240329 | 105300 | 2022043650 | 31950 | 31950 | 32000 | 31950 | 66 |
| 593 | 20240329 | 105200 | 2019933950 | 31950 | 31950 | 31950 | 31950 | 121 |
| 594 | 20240329 | 105100 | 2016068000 | 31950 | 31950 | 32050 | 31950 | 414 |
| 595 | 20240329 | 105000 | 2002840200 | 31950 | 32000 | 32000 | 31950 | 141 |
| 596 | 20240329 | 104900 | 1998330250 | 31950 | 31900 | 31950 | 31900 | 3441 |
| 597 | 20240329 | 104800 | 1888559500 | 31950 | 31950 | 31950 | 31950 | 216 |
| 598 | 20240329 | 104700 | 1881658300 | 31950 | 32000 | 32050 | 31950 | 137 |
| 599 | 20240329 | 104600 | 1877273300 | 31950 | 31950 | 31950 | 31950 | 26 |
| 600 | 20240329 | 104500 | 1876442600 | 32000 | 31900 | 32000 | 31900 | 123 |
| 601 | 20240329 | 104400 | 1872507300 | 31900 | 31950 | 32000 | 31900 | 118 |
| 602 | 20240329 | 104300 | 1868739950 | 31950 | 32000 | 32000 | 31950 | 518 |
| 603 | 20240329 | 104200 | 1852187200 | 32000 | 32050 | 32050 | 31950 | 381 |
| 604 | 20240329 | 104100 | 1839996400 | 32000 | 32000 | 32050 | 31950 | 805 |
| 605 | 20240329 | 104000 | 1814240150 | 32000 | 32000 | 32050 | 32000 | 869 |
| 606 | 20240329 | 103900 | 1786429400 | 32050 | 32000 | 32050 | 32000 | 31 |
| 607 | 20240329 | 103800 | 1785437150 | 32050 | 32050 | 32100 | 32000 | 873 |
| 608 | 20240329 | 103700 | 1757480450 | 32050 | 32100 | 32100 | 32050 | 127 |
| 609 | 20240329 | 103600 | 1753409450 | 32100 | 32050 | 32100 | 32050 | 28 |
| 610 | 20240329 | 103500 | 1752511950 | 32050 | 32100 | 32100 | 32050 | 65 |
| 611 | 20240329 | 103400 | 1750426750 | 32150 | 32000 | 32150 | 31950 | 1193 |
| 612 | 20240329 | 103300 | 1712189200 | 32000 | 32050 | 32050 | 32000 | 49 |
| 613 | 20240329 | 103200 | 1710620400 | 32050 | 32050 | 32050 | 32000 | 171 |
| 614 | 20240329 | 103100 | 1705144700 | 32050 | 31900 | 32100 | 31900 | 1971 |
| 615 | 20240329 | 103000 | 1642073800 | 31850 | 31850 | 31900 | 31850 | 122 |
| 616 | 20240329 | 102900 | 1638184300 | 31800 | 31950 | 31950 | 31800 | 142 |
| 617 | 20240329 | 102800 | 1633665050 | 31950 | 31900 | 31950 | 31850 | 905 |
| 618 | 20240329 | 102700 | 1604830400 | 31950 | 31950 | 31950 | 31900 | 31 |
| 619 | 20240329 | 102600 | 1603841250 | 31950 | 31900 | 31950 | 31900 | 83 |
| 620 | 20240329 | 102500 | 1601191800 | 31950 | 32000 | 32000 | 31950 | 82 |
| 621 | 20240329 | 102400 | 1598569350 | 31900 | 31850 | 31950 | 31850 | 710 |
| 622 | 20240329 | 102300 | 1575932550 | 31850 | 31850 | 31850 | 31850 | 317 |
| 623 | 20240329 | 102200 | 1565836100 | 31950 | 31950 | 31950 | 31850 | 630 |
| 624 | 20240329 | 102100 | 1545735200 | 31950 | 31850 | 31950 | 31800 | 95 |
| 625 | 20240329 | 102000 | 1542705000 | 31800 | 31900 | 31900 | 31800 | 2479 |
| 626 | 20240329 | 101900 | 1463748700 | 31850 | 31850 | 31850 | 31850 | 46 |
| 627 | 20240329 | 101800 | 1462283600 | 31900 | 31900 | 31900 | 31900 | 242 |
| 628 | 20240329 | 101700 | 1454563800 | 31950 | 31950 | 31950 | 31900 | 31 |
| 629 | 20240329 | 101600 | 1453574650 | 31950 | 31950 | 31950 | 31900 | 418 |
| 630 | 20240329 | 101500 | 1440219600 | 32000 | 32000 | 32000 | 32000 | 2 |
| 631 | 20240329 | 101400 | 1440155600 | 32000 | 31950 | 32000 | 31950 | 119 |
| 632 | 20240329 | 101300 | 1436353450 | 31950 | 32000 | 32000 | 31900 | 322 |
| 633 | 20240329 | 101200 | 1426065200 | 32000 | 32000 | 32000 | 32000 | 8 |
| 634 | 20240329 | 101100 | 1425809200 | 31950 | 32000 | 32000 | 31950 | 380 |
| 635 | 20240329 | 101000 | 1413650500 | 32000 | 32000 | 32050 | 32000 | 310 |
| 636 | 20240329 | 100900 | 1403730000 | 32000 | 32000 | 32000 | 32000 | 10 |
| 637 | 20240329 | 100800 | 1403410000 | 32000 | 32000 | 32000 | 32000 | 134 |
| 638 | 20240329 | 100700 | 1399122000 | 32000 | 32000 | 32000 | 32000 | 100 |
| 639 | 20240329 | 100600 | 1395922000 | 32000 | 32000 | 32000 | 32000 | 87 |
| 640 | 20240329 | 100500 | 1393138000 | 32000 | 32050 | 32050 | 32000 | 32 |
| 641 | 20240329 | 100400 | 1392113900 | 32050 | 32000 | 32050 | 32000 | 856 |
| 642 | 20240329 | 100300 | 1364721250 | 32050 | 32050 | 32100 | 32050 | 1261 |
| 643 | 20240329 | 100200 | 1324304000 | 32050 | 32050 | 32050 | 32050 | 229 |
| 644 | 20240329 | 100100 | 1316964550 | 32050 | 32000 | 32050 | 32000 | 75 |
| 645 | 20240329 | 100000 | 1314564200 | 32000 | 32050 | 32050 | 32000 | 9 |
| 646 | 20240329 | 095900 | 1314275950 | 32000 | 32000 | 32050 | 32000 | 115 |
| 647 | 20240329 | 095800 | 1310593550 | 32000 | 32050 | 32050 | 32000 | 23 |
| 648 | 20240329 | 095700 | 1309856900 | 32050 | 32000 | 32050 | 32000 | 67 |
| 649 | 20240329 | 095600 | 1307711600 | 32050 | 32050 | 32050 | 32000 | 352 |
| 650 | 20240329 | 095500 | 1296446900 | 32050 | 32050 | 32050 | 32050 | 68 |
| 651 | 20240329 | 095400 | 1294267500 | 32050 | 32000 | 32050 | 32000 | 139 |
| 652 | 20240329 | 095300 | 1289818550 | 32000 | 32050 | 32050 | 31950 | 1061 |
| 653 | 20240329 | 095200 | 1255867700 | 32050 | 32050 | 32050 | 32000 | 349 |
| 654 | 20240329 | 095100 | 1244689750 | 32000 | 32000 | 32050 | 32000 | 269 |
| 655 | 20240329 | 095000 | 1236081600 | 32000 | 32100 | 32100 | 32000 | 624 |
| 656 | 20240329 | 094900 | 1216088200 | 32100 | 32100 | 32150 | 32100 | 533 |
| 657 | 20240329 | 094800 | 1198978550 | 32100 | 32150 | 32150 | 32100 | 317 |
| 658 | 20240329 | 094700 | 1188796550 | 32200 | 32250 | 32250 | 32150 | 609 |
| 659 | 20240329 | 094600 | 1169194250 | 32250 | 32250 | 32250 | 32200 | 50 |
| 660 | 20240329 | 094500 | 1167584000 | 32200 | 32200 | 32250 | 32150 | 317 |
| 661 | 20240329 | 094400 | 1157379250 | 32200 | 32200 | 32200 | 32200 | 92 |
| 662 | 20240329 | 094300 | 1154416850 | 32200 | 32200 | 32200 | 32200 | 71 |
| 663 | 20240329 | 094200 | 1152130650 | 32200 | 32200 | 32200 | 32200 | 220 |
| 664 | 20240329 | 094100 | 1145046650 | 32200 | 32200 | 32200 | 32200 | 174 |
| 665 | 20240329 | 094000 | 1139443850 | 32200 | 32200 | 32200 | 32200 | 479 |
| 666 | 20240329 | 093900 | 1124020050 | 32200 | 32100 | 32200 | 32100 | 1837 |
| 667 | 20240329 | 093800 | 1064933700 | 32050 | 32100 | 32150 | 32050 | 680 |
| 668 | 20240329 | 093700 | 1043119700 | 32100 | 32000 | 32150 | 32000 | 188 |
| 669 | 20240329 | 093600 | 1037091150 | 32000 | 31900 | 32000 | 31850 | 1399 |
| 670 | 20240329 | 093500 | 992358800 | 31900 | 31900 | 31900 | 31850 | 203 |
| 671 | 20240329 | 093400 | 985883150 | 31850 | 31850 | 31900 | 31850 | 77 |
| 672 | 20240329 | 093300 | 983428300 | 31750 | 31800 | 31800 | 31750 | 259 |
| 673 | 20240329 | 093200 | 975204150 | 31800 | 31800 | 31800 | 31800 | 85 |
| 674 | 20240329 | 093100 | 972501150 | 31800 | 31800 | 31800 | 31800 | 75 |
| 675 | 20240329 | 093000 | 970116150 | 31850 | 31700 | 31850 | 31700 | 3386 |
| 676 | 20240329 | 092900 | 862606600 | 31700 | 31700 | 31700 | 31700 | 59 |
| 677 | 20240329 | 092800 | 860736300 | 31700 | 31700 | 31700 | 31700 | 659 |
| 678 | 20240329 | 092700 | 839846000 | 31700 | 31700 | 31750 | 31700 | 662 |
| 679 | 20240329 | 092600 | 818855600 | 31700 | 31650 | 31700 | 31650 | 82 |
| 680 | 20240329 | 092500 | 816256250 | 31650 | 31750 | 31750 | 31650 | 537 |
| 681 | 20240329 | 092400 | 799244450 | 31750 | 31800 | 31800 | 31700 | 896 |
| 682 | 20240329 | 092300 | 770794450 | 31800 | 31800 | 31800 | 31800 | 103 |
| 683 | 20240329 | 092200 | 767519050 | 31800 | 31700 | 31800 | 31700 | 226 |
| 684 | 20240329 | 092100 | 760342800 | 31700 | 31800 | 31800 | 31600 | 752 |
| 685 | 20240329 | 092000 | 736547250 | 31800 | 31700 | 31800 | 31650 | 144 |
| 686 | 20240329 | 091900 | 731986850 | 31650 | 31700 | 31750 | 31650 | 1371 |
| 687 | 20240329 | 091800 | 688513550 | 31600 | 31750 | 31750 | 31600 | 1056 |
| 688 | 20240329 | 091700 | 655032000 | 31750 | 31700 | 31750 | 31650 | 97 |
| 689 | 20240329 | 091600 | 651956700 | 31700 | 31650 | 31700 | 31650 | 422 |
| 690 | 20240329 | 091500 | 638594700 | 31650 | 31600 | 31700 | 31600 | 635 |
| 691 | 20240329 | 091400 | 618502250 | 31650 | 31550 | 31650 | 31500 | 515 |
| 692 | 20240329 | 091300 | 602242750 | 31500 | 31450 | 31550 | 31450 | 776 |
| 693 | 20240329 | 091200 | 577807100 | 31450 | 31500 | 31500 | 31400 | 824 |
| 694 | 20240329 | 091100 | 551883450 | 31400 | 31450 | 31500 | 31350 | 1594 |
| 695 | 20240329 | 091000 | 501834850 | 31450 | 31450 | 31450 | 31400 | 1765 |
| 696 | 20240329 | 090900 | 446378550 | 31450 | 31500 | 31500 | 31400 | 1812 |
| 697 | 20240329 | 090800 | 389445250 | 31500 | 31550 | 31550 | 31450 | 1062 |
| 698 | 20240329 | 090700 | 356005500 | 31550 | 31650 | 31650 | 31450 | 4030 |
| 699 | 20240329 | 090600 | 228861800 | 31650 | 31700 | 31750 | 31600 | 951 |
| 700 | 20240329 | 090500 | 198762350 | 31750 | 31700 | 31850 | 31700 | 197 |
| 701 | 20240329 | 090400 | 192497850 | 31850 | 31650 | 31850 | 31550 | 2737 |
| 702 | 20240329 | 090300 | 105841750 | 31700 | 31850 | 31850 | 31650 | 1290 |
| 703 | 20240329 | 090200 | 64869550 | 31900 | 32100 | 32100 | 31850 | 452 |
| 704 | 20240329 | 090100 | 50399800 | 32100 | 32100 | 32200 | 32100 | 326 |
| 705 | 20240329 | 090000 | 39934300 | 32100 | 32100 | 32200 | 32100 | 1243 |