36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 200100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 3 | 20240328 | 200000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20240328 | 195900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20240328 | 195800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20240328 | 195700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20240328 | 195600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20240328 | 195500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20240328 | 195400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20240328 | 195300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20240328 | 195200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20240328 | 195100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20240328 | 195000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20240328 | 194900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20240328 | 194800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20240328 | 194700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20240328 | 194600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20240328 | 194500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20240328 | 194400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20240328 | 194300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20240328 | 194200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20240328 | 194100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20240328 | 194000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20240328 | 193900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20240328 | 193800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20240328 | 193700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20240328 | 193600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20240328 | 193500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20240328 | 193400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20240328 | 193300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20240328 | 193200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20240328 | 193100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 33 | 20240328 | 193000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20240328 | 192900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20240328 | 192800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20240328 | 192700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20240328 | 192600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20240328 | 192500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20240328 | 192400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20240328 | 192300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20240328 | 192200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20240328 | 192100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20240328 | 192000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20240328 | 191900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20240328 | 191800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20240328 | 191700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20240328 | 191600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20240328 | 191500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20240328 | 191400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20240328 | 191300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20240328 | 191200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20240328 | 191100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20240328 | 191000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20240328 | 190900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20240328 | 190800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20240328 | 190700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20240328 | 190600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20240328 | 190500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20240328 | 190400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20240328 | 190300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20240328 | 190200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20240328 | 190100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 63 | 20240328 | 190000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20240328 | 185900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20240328 | 185800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20240328 | 185700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20240328 | 185600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20240328 | 185500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20240328 | 185400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20240328 | 185300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20240328 | 185200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20240328 | 185100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20240328 | 185000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20240328 | 184900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20240328 | 184800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20240328 | 184700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20240328 | 184600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20240328 | 184500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20240328 | 184400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20240328 | 184300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20240328 | 184200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20240328 | 184100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20240328 | 184000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20240328 | 183900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20240328 | 183800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20240328 | 183700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20240328 | 183600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20240328 | 183500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20240328 | 183400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20240328 | 183300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20240328 | 183200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20240328 | 183100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 93 | 20240328 | 183000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20240328 | 182900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20240328 | 182800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20240328 | 182700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20240328 | 182600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20240328 | 182500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20240328 | 182400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20240328 | 182300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20240328 | 182200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20240328 | 182100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20240328 | 182000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20240328 | 181900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20240328 | 181800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20240328 | 181700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20240328 | 181600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20240328 | 181500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20240328 | 181400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20240328 | 181300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20240328 | 181200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20240328 | 181100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20240328 | 181000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20240328 | 180900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20240328 | 180800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20240328 | 180700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20240328 | 180600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20240328 | 180500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20240328 | 180400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20240328 | 180300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20240328 | 180200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20240328 | 180100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 123 | 20240328 | 180000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20240328 | 175900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20240328 | 175800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20240328 | 175700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20240328 | 175600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20240328 | 175500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20240328 | 175400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20240328 | 175300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20240328 | 175200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20240328 | 175100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20240328 | 175000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20240328 | 174900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20240328 | 174800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20240328 | 174700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20240328 | 174600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20240328 | 174500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20240328 | 174400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20240328 | 174300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20240328 | 174200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20240328 | 174100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20240328 | 174000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20240328 | 173900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20240328 | 173800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20240328 | 173700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20240328 | 173600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20240328 | 173500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20240328 | 173400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20240328 | 173300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20240328 | 173200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20240328 | 173100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 153 | 20240328 | 173000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20240328 | 172900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20240328 | 172800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20240328 | 172700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20240328 | 172600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20240328 | 172500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20240328 | 172400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20240328 | 172300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20240328 | 172200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20240328 | 172100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20240328 | 172000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20240328 | 171900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20240328 | 171800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20240328 | 171700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20240328 | 171600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20240328 | 171500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20240328 | 171400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20240328 | 171300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20240328 | 171200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20240328 | 171100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20240328 | 171000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20240328 | 170900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20240328 | 170800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20240328 | 170700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20240328 | 170600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20240328 | 170500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20240328 | 170400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20240328 | 170300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20240328 | 170200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20240328 | 170100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 183 | 20240328 | 170000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20240328 | 165900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20240328 | 165800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20240328 | 165700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20240328 | 165600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20240328 | 165500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20240328 | 165400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20240328 | 165300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20240328 | 165200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20240328 | 165100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20240328 | 165000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20240328 | 164900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20240328 | 164800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20240328 | 164700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20240328 | 164600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20240328 | 164500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20240328 | 164400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20240328 | 164300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20240328 | 164200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20240328 | 164100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20240328 | 164000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20240328 | 163900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20240328 | 163800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20240328 | 163700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20240328 | 163600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20240328 | 163500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20240328 | 163400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20240328 | 163300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20240328 | 163200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20240328 | 163100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 213 | 20240328 | 163000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20240328 | 162900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20240328 | 162800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20240328 | 162700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20240328 | 162600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20240328 | 162500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20240328 | 162400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20240328 | 162300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20240328 | 162200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20240328 | 162100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20240328 | 162000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20240328 | 161900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20240328 | 161800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20240328 | 161700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20240328 | 161600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20240328 | 161500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20240328 | 161400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20240328 | 161300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20240328 | 161200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20240328 | 161100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20240328 | 161000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20240328 | 160900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20240328 | 160800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20240328 | 160700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20240328 | 160600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20240328 | 160500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20240328 | 160400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20240328 | 160300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20240328 | 160200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20240328 | 160100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 243 | 20240328 | 160000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20240328 | 155900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20240328 | 155800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20240328 | 155700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20240328 | 155600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20240328 | 155500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20240328 | 155400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20240328 | 155300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20240328 | 155200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20240328 | 155100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20240328 | 155000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20240328 | 154900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20240328 | 154800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20240328 | 154700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20240328 | 154600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20240328 | 154500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20240328 | 154400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20240328 | 154300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20240328 | 154200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20240328 | 154100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20240328 | 154000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20240328 | 153900 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20240328 | 153800 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20240328 | 153700 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20240328 | 153600 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20240328 | 153500 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20240328 | 153400 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20240328 | 153300 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20240328 | 153200 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20240328 | 153100 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 273 | 20240328 | 153000 | 12471444400 | 47500 | 47500 | 47500 | 47500 | 3510 |
| 274 | 20240328 | 152900 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20240328 | 152800 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20240328 | 152700 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20240328 | 152600 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20240328 | 152500 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20240328 | 152400 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20240328 | 152300 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20240328 | 152200 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20240328 | 152100 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20240328 | 152000 | 12304719400 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20240328 | 151900 | 12304719400 | 47550 | 47550 | 47550 | 47500 | 233 |
| 285 | 20240328 | 151800 | 12293644550 | 47550 | 47600 | 47600 | 47550 | 1141 |
| 286 | 20240328 | 151700 | 12239386000 | 47600 | 47600 | 47600 | 47500 | 1504 |
| 287 | 20240328 | 151600 | 12167867100 | 47600 | 47650 | 47650 | 47550 | 339 |
| 288 | 20240328 | 151500 | 12151731600 | 47650 | 47600 | 47650 | 47600 | 193 |
| 289 | 20240328 | 151400 | 12142544400 | 47600 | 47700 | 47700 | 47600 | 2093 |
| 290 | 20240328 | 151300 | 12042847800 | 47700 | 47700 | 47750 | 47650 | 138 |
| 291 | 20240328 | 151200 | 12036265100 | 47700 | 47700 | 47700 | 47650 | 586 |
| 292 | 20240328 | 151100 | 12008313000 | 47650 | 47700 | 47700 | 47650 | 519 |
| 293 | 20240328 | 151000 | 11983569000 | 47700 | 47700 | 47700 | 47650 | 171 |
| 294 | 20240328 | 150900 | 11975414950 | 47700 | 47750 | 47750 | 47700 | 190 |
| 295 | 20240328 | 150800 | 11966350950 | 47750 | 47750 | 47750 | 47700 | 235 |
| 296 | 20240328 | 150700 | 11955135150 | 47750 | 47750 | 47750 | 47700 | 403 |
| 297 | 20240328 | 150600 | 11935898500 | 47750 | 47700 | 47750 | 47700 | 96 |
| 298 | 20240328 | 150500 | 11931317450 | 47700 | 47650 | 47700 | 47650 | 713 |
| 299 | 20240328 | 150400 | 11897336700 | 47650 | 47650 | 47650 | 47600 | 77 |
| 300 | 20240328 | 150300 | 11893668150 | 47650 | 47650 | 47650 | 47600 | 122 |
| 301 | 20240328 | 150200 | 11887854900 | 47650 | 47650 | 47650 | 47650 | 58 |
| 302 | 20240328 | 150100 | 11885091200 | 47650 | 47650 | 47650 | 47600 | 127 |
| 303 | 20240328 | 150000 | 11879040000 | 47650 | 47550 | 47650 | 47550 | 127 |
| 304 | 20240328 | 145900 | 11872991600 | 47600 | 47600 | 47600 | 47550 | 98 |
| 305 | 20240328 | 145800 | 11868328900 | 47600 | 47600 | 47600 | 47550 | 292 |
| 306 | 20240328 | 145700 | 11854431650 | 47600 | 47650 | 47650 | 47600 | 828 |
| 307 | 20240328 | 145600 | 11815011450 | 47650 | 47600 | 47650 | 47600 | 390 |
| 308 | 20240328 | 145500 | 11796444600 | 47650 | 47700 | 47700 | 47600 | 629 |
| 309 | 20240328 | 145400 | 11766472950 | 47700 | 47650 | 47700 | 47650 | 169 |
| 310 | 20240328 | 145300 | 11758413450 | 47650 | 47700 | 47700 | 47650 | 223 |
| 311 | 20240328 | 145200 | 11747779450 | 47700 | 47700 | 47700 | 47650 | 149 |
| 312 | 20240328 | 145100 | 11740673350 | 47700 | 47700 | 47700 | 47650 | 253 |
| 313 | 20240328 | 145000 | 11728614300 | 47750 | 47700 | 47750 | 47650 | 382 |
| 314 | 20240328 | 144900 | 11710404600 | 47700 | 47700 | 47750 | 47650 | 224 |
| 315 | 20240328 | 144800 | 11699722600 | 47750 | 47700 | 47750 | 47650 | 386 |
| 316 | 20240328 | 144700 | 11681309400 | 47700 | 47700 | 47700 | 47650 | 267 |
| 317 | 20240328 | 144600 | 11668577000 | 47700 | 47700 | 47700 | 47650 | 311 |
| 318 | 20240328 | 144500 | 11653749500 | 47700 | 47700 | 47750 | 47650 | 339 |
| 319 | 20240328 | 144400 | 11637580950 | 47750 | 47750 | 47750 | 47700 | 184 |
| 320 | 20240328 | 144300 | 11628797350 | 47750 | 47750 | 47750 | 47700 | 82 |
| 321 | 20240328 | 144200 | 11624882850 | 47750 | 47700 | 47750 | 47700 | 230 |
| 322 | 20240328 | 144100 | 11613904350 | 47750 | 47700 | 47750 | 47700 | 247 |
| 323 | 20240328 | 144000 | 11602116950 | 47750 | 47700 | 47800 | 47650 | 611 |
| 324 | 20240328 | 143900 | 11572989100 | 47700 | 47700 | 47800 | 47650 | 358 |
| 325 | 20240328 | 143800 | 11555906200 | 47750 | 47700 | 47800 | 47650 | 796 |
| 326 | 20240328 | 143700 | 11517915700 | 47700 | 47750 | 47750 | 47650 | 268 |
| 327 | 20240328 | 143600 | 11505132150 | 47750 | 47750 | 47750 | 47700 | 164 |
| 328 | 20240328 | 143500 | 11497302550 | 47750 | 47800 | 47800 | 47700 | 103 |
| 329 | 20240328 | 143400 | 11492384200 | 47800 | 47750 | 47800 | 47700 | 160 |
| 330 | 20240328 | 143300 | 11484743300 | 47800 | 47800 | 47800 | 47700 | 216 |
| 331 | 20240328 | 143200 | 11474433950 | 47750 | 47800 | 47800 | 47750 | 91 |
| 332 | 20240328 | 143100 | 11470086400 | 47750 | 47750 | 47800 | 47700 | 130 |
| 333 | 20240328 | 143000 | 11463879650 | 47750 | 47800 | 47800 | 47700 | 715 |
| 334 | 20240328 | 142900 | 11429763600 | 47750 | 47700 | 47750 | 47700 | 326 |
| 335 | 20240328 | 142800 | 11414198050 | 47750 | 47750 | 47750 | 47700 | 147 |
| 336 | 20240328 | 142700 | 11407180050 | 47700 | 47750 | 47750 | 47700 | 134 |
| 337 | 20240328 | 142600 | 11400785550 | 47750 | 47750 | 47750 | 47650 | 68 |
| 338 | 20240328 | 142500 | 11397540600 | 47750 | 47700 | 47750 | 47700 | 168 |
| 339 | 20240328 | 142400 | 11389525400 | 47750 | 47700 | 47750 | 47650 | 147 |
| 340 | 20240328 | 142300 | 11382512950 | 47750 | 47700 | 47750 | 47650 | 258 |
| 341 | 20240328 | 142200 | 11370206250 | 47700 | 47700 | 47700 | 47650 | 113 |
| 342 | 20240328 | 142100 | 11364817250 | 47700 | 47600 | 47750 | 47600 | 122 |
| 343 | 20240328 | 142000 | 11359004000 | 47650 | 47650 | 47750 | 47600 | 345 |
| 344 | 20240328 | 141900 | 11342556550 | 47650 | 47650 | 47650 | 47600 | 201 |
| 345 | 20240328 | 141800 | 11332979650 | 47650 | 47750 | 47750 | 47650 | 809 |
| 346 | 20240328 | 141700 | 11294412300 | 47750 | 47700 | 47750 | 47700 | 207 |
| 347 | 20240328 | 141600 | 11284532000 | 47700 | 47550 | 47700 | 47550 | 1943 |
| 348 | 20240328 | 141500 | 11192043250 | 47600 | 47600 | 47600 | 47550 | 180 |
| 349 | 20240328 | 141400 | 11183479050 | 47600 | 47550 | 47600 | 47550 | 226 |
| 350 | 20240328 | 141300 | 11172724450 | 47600 | 47550 | 47600 | 47550 | 176 |
| 351 | 20240328 | 141200 | 11164351100 | 47600 | 47600 | 47600 | 47550 | 282 |
| 352 | 20240328 | 141100 | 11150933300 | 47600 | 47550 | 47600 | 47550 | 197 |
| 353 | 20240328 | 141000 | 11141563400 | 47600 | 47650 | 47650 | 47550 | 1507 |
| 354 | 20240328 | 140900 | 11069890250 | 47600 | 47650 | 47650 | 47600 | 300 |
| 355 | 20240328 | 140800 | 11055600400 | 47650 | 47600 | 47650 | 47550 | 303 |
| 356 | 20240328 | 140700 | 11041164800 | 47600 | 47600 | 47650 | 47550 | 607 |
| 357 | 20240328 | 140600 | 11012289650 | 47600 | 47600 | 47650 | 47550 | 388 |
| 358 | 20240328 | 140500 | 10993822950 | 47650 | 47600 | 47650 | 47600 | 167 |
| 359 | 20240328 | 140400 | 10985869850 | 47600 | 47650 | 47650 | 47600 | 1081 |
| 360 | 20240328 | 140300 | 10934404650 | 47650 | 47650 | 47700 | 47600 | 832 |
| 361 | 20240328 | 140200 | 10894765550 | 47700 | 47700 | 47700 | 47650 | 1134 |
| 362 | 20240328 | 140100 | 10840725600 | 47700 | 47750 | 47800 | 47650 | 986 |
| 363 | 20240328 | 140000 | 10793673850 | 47800 | 47800 | 47800 | 47700 | 254 |
| 364 | 20240328 | 135900 | 10781539300 | 47800 | 47800 | 47800 | 47750 | 165 |
| 365 | 20240328 | 135800 | 10773658400 | 47800 | 47800 | 47800 | 47750 | 624 |
| 366 | 20240328 | 135700 | 10743861850 | 47800 | 47800 | 47800 | 47800 | 178 |
| 367 | 20240328 | 135600 | 10735353450 | 47800 | 47800 | 47800 | 47750 | 167 |
| 368 | 20240328 | 135500 | 10727370900 | 47750 | 47800 | 47800 | 47750 | 123 |
| 369 | 20240328 | 135400 | 10721491650 | 47800 | 47800 | 47800 | 47750 | 82 |
| 370 | 20240328 | 135300 | 10717573750 | 47800 | 47750 | 47800 | 47750 | 236 |
| 371 | 20240328 | 135200 | 10706293300 | 47800 | 47800 | 47800 | 47750 | 51 |
| 372 | 20240328 | 135100 | 10703855550 | 47800 | 47800 | 47800 | 47750 | 86 |
| 373 | 20240328 | 135000 | 10699746150 | 47800 | 47800 | 47800 | 47750 | 161 |
| 374 | 20240328 | 134900 | 10692050400 | 47800 | 47750 | 47800 | 47750 | 124 |
| 375 | 20240328 | 134800 | 10686124350 | 47800 | 47800 | 47800 | 47700 | 172 |
| 376 | 20240328 | 134700 | 10677906850 | 47750 | 47800 | 47800 | 47750 | 257 |
| 377 | 20240328 | 134600 | 10665630100 | 47800 | 47800 | 47800 | 47800 | 39 |
| 378 | 20240328 | 134500 | 10663765900 | 47800 | 47750 | 47850 | 47750 | 141 |
| 379 | 20240328 | 134400 | 10657023500 | 47750 | 47750 | 47800 | 47750 | 411 |
| 380 | 20240328 | 134300 | 10637396800 | 47750 | 47800 | 47850 | 47750 | 134 |
| 381 | 20240328 | 134200 | 10630990800 | 47800 | 47800 | 47800 | 47750 | 142 |
| 382 | 20240328 | 134100 | 10624203700 | 47800 | 47800 | 47800 | 47800 | 140 |
| 383 | 20240328 | 134000 | 10617511700 | 47800 | 47850 | 47850 | 47800 | 94 |
| 384 | 20240328 | 133900 | 10613018250 | 47750 | 47850 | 47850 | 47750 | 80 |
| 385 | 20240328 | 133800 | 10609192900 | 47800 | 47800 | 47850 | 47750 | 326 |
| 386 | 20240328 | 133700 | 10593611100 | 47800 | 47750 | 47800 | 47750 | 200 |
| 387 | 20240328 | 133600 | 10584053950 | 47750 | 47700 | 47800 | 47700 | 111 |
| 388 | 20240328 | 133500 | 10578752850 | 47750 | 47800 | 47800 | 47750 | 108 |
| 389 | 20240328 | 133400 | 10573593650 | 47750 | 47800 | 47800 | 47750 | 160 |
| 390 | 20240328 | 133300 | 10565950500 | 47750 | 47750 | 47800 | 47750 | 80 |
| 391 | 20240328 | 133200 | 10562129950 | 47750 | 47750 | 47750 | 47700 | 123 |
| 392 | 20240328 | 133100 | 10556256750 | 47750 | 47750 | 47750 | 47700 | 87 |
| 393 | 20240328 | 133000 | 10552105000 | 47750 | 47750 | 47800 | 47700 | 124 |
| 394 | 20240328 | 132900 | 10546181150 | 47750 | 47700 | 47750 | 47700 | 217 |
| 395 | 20240328 | 132800 | 10535826200 | 47700 | 47700 | 47700 | 47650 | 49 |
| 396 | 20240328 | 132700 | 10533488950 | 47700 | 47700 | 47700 | 47700 | 83 |
| 397 | 20240328 | 132600 | 10529529850 | 47700 | 47700 | 47700 | 47650 | 494 |
| 398 | 20240328 | 132500 | 10505979550 | 47700 | 47700 | 47700 | 47650 | 74 |
| 399 | 20240328 | 132400 | 10502451100 | 47700 | 47700 | 47700 | 47650 | 289 |
| 400 | 20240328 | 132300 | 10488669250 | 47650 | 47700 | 47700 | 47650 | 140 |
| 401 | 20240328 | 132200 | 10481992700 | 47650 | 47650 | 47700 | 47650 | 509 |
| 402 | 20240328 | 132100 | 10457735050 | 47700 | 47750 | 47750 | 47650 | 396 |
| 403 | 20240328 | 132000 | 10438843850 | 47700 | 47750 | 47750 | 47700 | 98 |
| 404 | 20240328 | 131900 | 10434165550 | 47750 | 47750 | 47750 | 47700 | 175 |
| 405 | 20240328 | 131800 | 10425813300 | 47700 | 47650 | 47750 | 47650 | 66 |
| 406 | 20240328 | 131700 | 10422665050 | 47650 | 47700 | 47750 | 47650 | 931 |
| 407 | 20240328 | 131600 | 10378252950 | 47700 | 47700 | 47750 | 47650 | 255 |
| 408 | 20240328 | 131500 | 10366089850 | 47700 | 47850 | 47900 | 47650 | 1477 |
| 409 | 20240328 | 131400 | 10295584650 | 47800 | 47900 | 47900 | 47750 | 2115 |
| 410 | 20240328 | 131300 | 10194450650 | 47900 | 47900 | 47950 | 47900 | 484 |
| 411 | 20240328 | 131200 | 10171266300 | 47850 | 47900 | 47900 | 47850 | 139 |
| 412 | 20240328 | 131100 | 10164608300 | 47900 | 47900 | 47900 | 47850 | 197 |
| 413 | 20240328 | 131000 | 10155172750 | 47900 | 47850 | 47900 | 47850 | 135 |
| 414 | 20240328 | 130900 | 10148706850 | 47850 | 47900 | 47900 | 47850 | 93 |
| 415 | 20240328 | 130800 | 10144254200 | 47900 | 47900 | 47900 | 47850 | 129 |
| 416 | 20240328 | 130700 | 10138075150 | 47850 | 47900 | 47950 | 47850 | 289 |
| 417 | 20240328 | 130600 | 10124234700 | 47900 | 47900 | 47900 | 47850 | 131 |
| 418 | 20240328 | 130500 | 10117959850 | 47900 | 47900 | 47950 | 47850 | 263 |
| 419 | 20240328 | 130400 | 10105363950 | 47900 | 47900 | 47950 | 47900 | 221 |
| 420 | 20240328 | 130300 | 10094777300 | 47900 | 47900 | 47900 | 47850 | 105 |
| 421 | 20240328 | 130200 | 10089747850 | 47900 | 47950 | 47950 | 47900 | 898 |
| 422 | 20240328 | 130100 | 10046732950 | 47950 | 47900 | 47950 | 47900 | 143 |
| 423 | 20240328 | 130000 | 10039882950 | 47900 | 47900 | 47900 | 47850 | 151 |
| 424 | 20240328 | 125900 | 10032650350 | 47900 | 47850 | 47900 | 47850 | 236 |
| 425 | 20240328 | 125800 | 10021351450 | 47850 | 47900 | 47900 | 47850 | 191 |
| 426 | 20240328 | 125700 | 10012208400 | 47900 | 47900 | 47900 | 47900 | 310 |
| 427 | 20240328 | 125600 | 9997359400 | 47900 | 47850 | 47900 | 47850 | 109 |
| 428 | 20240328 | 125500 | 9992138900 | 47900 | 47900 | 47900 | 47850 | 33 |
| 429 | 20240328 | 125400 | 9990558350 | 47900 | 47900 | 47900 | 47850 | 150 |
| 430 | 20240328 | 125300 | 9983376850 | 47850 | 47900 | 47900 | 47850 | 84 |
| 431 | 20240328 | 125200 | 9979356550 | 47900 | 47850 | 47900 | 47800 | 196 |
| 432 | 20240328 | 125100 | 9969972950 | 47800 | 47850 | 47850 | 47800 | 283 |
| 433 | 20240328 | 125000 | 9956442900 | 47850 | 47850 | 47900 | 47800 | 338 |
| 434 | 20240328 | 124900 | 9940279900 | 47850 | 47850 | 47900 | 47800 | 232 |
| 435 | 20240328 | 124800 | 9929175400 | 47800 | 47850 | 47850 | 47800 | 220 |
| 436 | 20240328 | 124700 | 9918650650 | 47850 | 48000 | 48000 | 47800 | 3503 |
| 437 | 20240328 | 124600 | 9750958300 | 47950 | 47950 | 48000 | 47950 | 77 |
| 438 | 20240328 | 124500 | 9747265650 | 47950 | 47950 | 47950 | 47950 | 164 |
| 439 | 20240328 | 124400 | 9739401850 | 48000 | 48000 | 48000 | 47950 | 65 |
| 440 | 20240328 | 124300 | 9736281950 | 48000 | 47950 | 48000 | 47950 | 1101 |
| 441 | 20240328 | 124200 | 9683488300 | 47950 | 47950 | 48000 | 47950 | 503 |
| 442 | 20240328 | 124100 | 9659366200 | 48000 | 48000 | 48000 | 47950 | 243 |
| 443 | 20240328 | 124000 | 9647703150 | 48000 | 48000 | 48000 | 48000 | 198 |
| 444 | 20240328 | 123900 | 9638199150 | 48000 | 47950 | 48000 | 47950 | 84 |
| 445 | 20240328 | 123800 | 9634168100 | 48000 | 48000 | 48000 | 47950 | 159 |
| 446 | 20240328 | 123700 | 9626539900 | 47950 | 48000 | 48000 | 47950 | 388 |
| 447 | 20240328 | 123600 | 9607930800 | 48000 | 47950 | 48000 | 47950 | 19 |
| 448 | 20240328 | 123500 | 9607019550 | 47950 | 47900 | 47950 | 47900 | 183 |
| 449 | 20240328 | 123400 | 9598244800 | 47950 | 47950 | 47950 | 47950 | 24 |
| 450 | 20240328 | 123300 | 9597094000 | 47950 | 47950 | 48000 | 47900 | 367 |
| 451 | 20240328 | 123200 | 9579488900 | 47950 | 47900 | 47950 | 47900 | 190 |
| 452 | 20240328 | 123100 | 9570378800 | 47950 | 47950 | 47950 | 47900 | 289 |
| 453 | 20240328 | 123000 | 9556521350 | 47950 | 47900 | 47950 | 47900 | 257 |
| 454 | 20240328 | 122900 | 9544209000 | 47900 | 47900 | 47900 | 47850 | 1067 |
| 455 | 20240328 | 122800 | 9493100800 | 47900 | 47900 | 47900 | 47850 | 290 |
| 456 | 20240328 | 122700 | 9479211950 | 47900 | 47900 | 47900 | 47900 | 42 |
| 457 | 20240328 | 122600 | 9477200150 | 47900 | 47900 | 47900 | 47850 | 252 |
| 458 | 20240328 | 122500 | 9465134400 | 47900 | 47900 | 47900 | 47850 | 164 |
| 459 | 20240328 | 122400 | 9457282350 | 47900 | 47950 | 47950 | 47850 | 446 |
| 460 | 20240328 | 122300 | 9435917100 | 47950 | 47950 | 47950 | 47950 | 130 |
| 461 | 20240328 | 122200 | 9429683600 | 47950 | 47950 | 47950 | 47900 | 1004 |
| 462 | 20240328 | 122100 | 9381581900 | 47950 | 47900 | 47950 | 47900 | 29 |
| 463 | 20240328 | 122000 | 9380192250 | 47950 | 47950 | 47950 | 47900 | 140 |
| 464 | 20240328 | 121900 | 9373479700 | 47950 | 47900 | 47950 | 47900 | 675 |
| 465 | 20240328 | 121800 | 9341145150 | 47900 | 47900 | 47950 | 47900 | 455 |
| 466 | 20240328 | 121700 | 9319338600 | 47950 | 47950 | 47950 | 47900 | 36 |
| 467 | 20240328 | 121600 | 9317613050 | 47950 | 47900 | 47950 | 47900 | 168 |
| 468 | 20240328 | 121500 | 9309562050 | 47950 | 48000 | 48000 | 47900 | 533 |
| 469 | 20240328 | 121400 | 9284009700 | 47950 | 47950 | 48000 | 47950 | 480 |
| 470 | 20240328 | 121300 | 9260985950 | 48000 | 48000 | 48000 | 48000 | 46 |
| 471 | 20240328 | 121200 | 9258777950 | 48000 | 48000 | 48000 | 47950 | 449 |
| 472 | 20240328 | 121100 | 9237247000 | 48000 | 48000 | 48000 | 47950 | 68 |
| 473 | 20240328 | 121000 | 9233984050 | 48000 | 48000 | 48000 | 47950 | 66 |
| 474 | 20240328 | 120900 | 9230816500 | 48000 | 48000 | 48000 | 48000 | 32 |
| 475 | 20240328 | 120800 | 9229280500 | 48000 | 48000 | 48050 | 47950 | 204 |
| 476 | 20240328 | 120700 | 9219488350 | 48000 | 48050 | 48050 | 48000 | 106 |
| 477 | 20240328 | 120600 | 9214398550 | 48000 | 48000 | 48000 | 47950 | 256 |
| 478 | 20240328 | 120500 | 9202111300 | 48000 | 48000 | 48000 | 48000 | 43 |
| 479 | 20240328 | 120400 | 9200047300 | 48000 | 48000 | 48000 | 47950 | 85 |
| 480 | 20240328 | 120300 | 9195969300 | 48000 | 48000 | 48050 | 47950 | 664 |
| 481 | 20240328 | 120200 | 9164124700 | 48000 | 48000 | 48050 | 47950 | 92 |
| 482 | 20240328 | 120100 | 9159708700 | 48000 | 48050 | 48050 | 47950 | 327 |
| 483 | 20240328 | 120000 | 9144018200 | 48000 | 48050 | 48050 | 48000 | 577 |
| 484 | 20240328 | 115900 | 9116321900 | 48050 | 48050 | 48050 | 48000 | 156 |
| 485 | 20240328 | 115800 | 9108829150 | 48050 | 48000 | 48050 | 48000 | 74 |
| 486 | 20240328 | 115700 | 9105275700 | 48000 | 48050 | 48050 | 47950 | 330 |
| 487 | 20240328 | 115600 | 9089440650 | 48000 | 47950 | 48000 | 47950 | 316 |
| 488 | 20240328 | 115500 | 9074272700 | 48000 | 48000 | 48000 | 47950 | 95 |
| 489 | 20240328 | 115400 | 9069713400 | 48000 | 48000 | 48000 | 47950 | 42 |
| 490 | 20240328 | 115300 | 9067697900 | 48000 | 48000 | 48050 | 47950 | 136 |
| 491 | 20240328 | 115200 | 9061169000 | 48000 | 48050 | 48050 | 47950 | 151 |
| 492 | 20240328 | 115100 | 9053919800 | 48000 | 48000 | 48000 | 48000 | 76 |
| 493 | 20240328 | 115000 | 9050271800 | 48000 | 48000 | 48050 | 48000 | 235 |
| 494 | 20240328 | 114900 | 9038990200 | 48050 | 48000 | 48050 | 48000 | 128 |
| 495 | 20240328 | 114800 | 9032845250 | 48000 | 48000 | 48050 | 47950 | 467 |
| 496 | 20240328 | 114700 | 9010447600 | 48000 | 48000 | 48000 | 48000 | 119 |
| 497 | 20240328 | 114600 | 9004735600 | 48000 | 48000 | 48000 | 48000 | 47 |
| 498 | 20240328 | 114500 | 9002479600 | 48000 | 48000 | 48000 | 48000 | 93 |
| 499 | 20240328 | 114400 | 8998015600 | 47950 | 48000 | 48000 | 47950 | 182 |
| 500 | 20240328 | 114300 | 8989279650 | 47950 | 48000 | 48000 | 47950 | 55 |
| 501 | 20240328 | 114200 | 8986641600 | 48000 | 47950 | 48000 | 47950 | 152 |
| 502 | 20240328 | 114100 | 8979346700 | 48000 | 47950 | 48000 | 47900 | 738 |
| 503 | 20240328 | 114000 | 8943973550 | 48000 | 48000 | 48000 | 47950 | 300 |
| 504 | 20240328 | 113900 | 8929573650 | 47950 | 47950 | 48000 | 47950 | 349 |
| 505 | 20240328 | 113800 | 8912838750 | 48000 | 48000 | 48000 | 48000 | 29 |
| 506 | 20240328 | 113700 | 8911446750 | 48000 | 48050 | 48100 | 48000 | 971 |
| 507 | 20240328 | 113600 | 8864836100 | 48050 | 48050 | 48100 | 48050 | 363 |
| 508 | 20240328 | 113500 | 8847393900 | 48000 | 48050 | 48050 | 48000 | 80 |
| 509 | 20240328 | 113400 | 8843550450 | 48050 | 48050 | 48050 | 48000 | 104 |
| 510 | 20240328 | 113300 | 8838555200 | 48050 | 48000 | 48050 | 48000 | 322 |
| 511 | 20240328 | 113200 | 8823084000 | 48050 | 48000 | 48050 | 48000 | 75 |
| 512 | 20240328 | 113100 | 8819480350 | 48050 | 48050 | 48050 | 48000 | 194 |
| 513 | 20240328 | 113000 | 8810162400 | 48000 | 48000 | 48050 | 48000 | 71 |
| 514 | 20240328 | 112900 | 8806752450 | 48050 | 48050 | 48100 | 48050 | 117 |
| 515 | 20240328 | 112800 | 8801130300 | 48050 | 48000 | 48050 | 48000 | 57 |
| 516 | 20240328 | 112700 | 8798392950 | 48050 | 48100 | 48100 | 48050 | 240 |
| 517 | 20240328 | 112600 | 8786849950 | 48100 | 48100 | 48100 | 48000 | 968 |
| 518 | 20240328 | 112500 | 8740376000 | 48100 | 48100 | 48150 | 48100 | 191 |
| 519 | 20240328 | 112400 | 8731181300 | 48100 | 48150 | 48150 | 48050 | 744 |
| 520 | 20240328 | 112300 | 8695417850 | 48150 | 48150 | 48150 | 48100 | 87 |
| 521 | 20240328 | 112200 | 8691230500 | 48150 | 48050 | 48150 | 48050 | 84 |
| 522 | 20240328 | 112100 | 8687190100 | 48100 | 48100 | 48100 | 48050 | 340 |
| 523 | 20240328 | 112000 | 8670836200 | 48100 | 48100 | 48100 | 48050 | 424 |
| 524 | 20240328 | 111900 | 8650460100 | 48100 | 48100 | 48100 | 48050 | 516 |
| 525 | 20240328 | 111800 | 8625660250 | 48150 | 48100 | 48150 | 48100 | 102 |
| 526 | 20240328 | 111700 | 8620753050 | 48150 | 48150 | 48200 | 48100 | 1023 |
| 527 | 20240328 | 111600 | 8571518050 | 48150 | 48150 | 48200 | 48100 | 761 |
| 528 | 20240328 | 111500 | 8534885150 | 48150 | 48100 | 48150 | 48100 | 670 |
| 529 | 20240328 | 111400 | 8502655950 | 48100 | 48150 | 48150 | 48100 | 236 |
| 530 | 20240328 | 111300 | 8491294300 | 48150 | 48150 | 48150 | 48100 | 189 |
| 531 | 20240328 | 111200 | 8482194300 | 48150 | 48150 | 48200 | 48150 | 296 |
| 532 | 20240328 | 111100 | 8467941850 | 48150 | 48200 | 48200 | 48150 | 855 |
| 533 | 20240328 | 111000 | 8426773550 | 48200 | 48150 | 48200 | 48150 | 129 |
| 534 | 20240328 | 110900 | 8420561450 | 48150 | 48200 | 48200 | 48150 | 145 |
| 535 | 20240328 | 110800 | 8413579400 | 48200 | 48200 | 48200 | 48150 | 346 |
| 536 | 20240328 | 110700 | 8396906150 | 48200 | 48200 | 48200 | 48150 | 37 |
| 537 | 20240328 | 110600 | 8395122850 | 48200 | 48200 | 48250 | 48100 | 489 |
| 538 | 20240328 | 110500 | 8371572650 | 48150 | 48200 | 48250 | 48150 | 230 |
| 539 | 20240328 | 110400 | 8360491650 | 48250 | 48250 | 48250 | 48200 | 75 |
| 540 | 20240328 | 110300 | 8356875800 | 48200 | 48250 | 48250 | 48200 | 235 |
| 541 | 20240328 | 110200 | 8345546500 | 48250 | 48200 | 48250 | 48200 | 92 |
| 542 | 20240328 | 110100 | 8341111750 | 48200 | 48250 | 48250 | 48200 | 468 |
| 543 | 20240328 | 110000 | 8318554100 | 48250 | 48200 | 48250 | 48200 | 117 |
| 544 | 20240328 | 105900 | 8312913400 | 48200 | 48250 | 48250 | 48200 | 179 |
| 545 | 20240328 | 105800 | 8304281700 | 48300 | 48150 | 48350 | 48150 | 3224 |
| 546 | 20240328 | 105700 | 8148593400 | 48200 | 48250 | 48250 | 48150 | 290 |
| 547 | 20240328 | 105600 | 8134611550 | 48250 | 48250 | 48300 | 48200 | 410 |
| 548 | 20240328 | 105500 | 8114844400 | 48250 | 48300 | 48300 | 48250 | 75 |
| 549 | 20240328 | 105400 | 8111225150 | 48250 | 48200 | 48250 | 48200 | 162 |
| 550 | 20240328 | 105300 | 8103408850 | 48200 | 48250 | 48300 | 48200 | 295 |
| 551 | 20240328 | 105200 | 8089174650 | 48200 | 48250 | 48250 | 48200 | 380 |
| 552 | 20240328 | 105100 | 8070839700 | 48300 | 48200 | 48300 | 48200 | 354 |
| 553 | 20240328 | 105000 | 8053759200 | 48250 | 48100 | 48250 | 48100 | 1213 |
| 554 | 20240328 | 104900 | 7995313350 | 48100 | 48150 | 48150 | 48100 | 149 |
| 555 | 20240328 | 104800 | 7988140900 | 48100 | 48150 | 48150 | 48100 | 41 |
| 556 | 20240328 | 104700 | 7986168000 | 48150 | 48100 | 48150 | 48100 | 885 |
| 557 | 20240328 | 104600 | 7943597950 | 48150 | 48150 | 48150 | 48150 | 42 |
| 558 | 20240328 | 104500 | 7941575650 | 48150 | 48100 | 48150 | 48100 | 60 |
| 559 | 20240328 | 104400 | 7938687850 | 48150 | 48100 | 48150 | 48050 | 976 |
| 560 | 20240328 | 104300 | 7891773000 | 48100 | 48100 | 48100 | 48050 | 189 |
| 561 | 20240328 | 104200 | 7882685750 | 48100 | 48100 | 48100 | 48050 | 63 |
| 562 | 20240328 | 104100 | 7879657000 | 48100 | 48100 | 48150 | 48100 | 578 |
| 563 | 20240328 | 104000 | 7851854400 | 48100 | 48100 | 48150 | 48100 | 68 |
| 564 | 20240328 | 103900 | 7848582550 | 48100 | 48050 | 48100 | 48050 | 365 |
| 565 | 20240328 | 103800 | 7831027450 | 48100 | 48150 | 48150 | 48050 | 131 |
| 566 | 20240328 | 103700 | 7824727050 | 48150 | 48100 | 48150 | 48000 | 705 |
| 567 | 20240328 | 103600 | 7790853150 | 48050 | 48050 | 48150 | 48050 | 280 |
| 568 | 20240328 | 103500 | 7777385050 | 48100 | 48100 | 48150 | 48100 | 213 |
| 569 | 20240328 | 103400 | 7767138700 | 48100 | 48000 | 48100 | 48000 | 632 |
| 570 | 20240328 | 103300 | 7736798250 | 48000 | 48100 | 48150 | 48000 | 346 |
| 571 | 20240328 | 103200 | 7720165250 | 48100 | 48100 | 48100 | 48050 | 197 |
| 572 | 20240328 | 103100 | 7710695400 | 48100 | 48100 | 48100 | 48050 | 337 |
| 573 | 20240328 | 103000 | 7694488600 | 48100 | 48100 | 48150 | 48050 | 228 |
| 574 | 20240328 | 102900 | 7683521350 | 48100 | 48050 | 48100 | 48050 | 60 |
| 575 | 20240328 | 102800 | 7680637500 | 48050 | 48000 | 48100 | 47950 | 244 |
| 576 | 20240328 | 102700 | 7668920750 | 48050 | 47950 | 48050 | 47950 | 80 |
| 577 | 20240328 | 102600 | 7665079750 | 47950 | 47850 | 48000 | 47850 | 216 |
| 578 | 20240328 | 102500 | 7654718050 | 47900 | 48050 | 48050 | 47850 | 2490 |
| 579 | 20240328 | 102400 | 7535413000 | 48050 | 48000 | 48050 | 48000 | 576 |
| 580 | 20240328 | 102300 | 7507753600 | 48000 | 47950 | 48000 | 47950 | 127 |
| 581 | 20240328 | 102200 | 7501657900 | 47950 | 48000 | 48000 | 47950 | 162 |
| 582 | 20240328 | 102100 | 7493889400 | 47950 | 48050 | 48050 | 47950 | 1411 |
| 583 | 20240328 | 102000 | 7426177100 | 48000 | 48050 | 48100 | 48000 | 684 |
| 584 | 20240328 | 101900 | 7393301450 | 48100 | 48050 | 48100 | 48050 | 157 |
| 585 | 20240328 | 101800 | 7385750300 | 48200 | 48250 | 48250 | 48050 | 133 |
| 586 | 20240328 | 101700 | 7379344600 | 48000 | 48050 | 48300 | 48000 | 1952 |
| 587 | 20240328 | 101600 | 7285448650 | 48000 | 48050 | 48050 | 48000 | 839 |
| 588 | 20240328 | 101500 | 7245171100 | 48000 | 48050 | 48050 | 47950 | 2353 |
| 589 | 20240328 | 101400 | 7132227750 | 48000 | 48000 | 48050 | 48000 | 62 |
| 590 | 20240328 | 101300 | 7129251200 | 48050 | 48050 | 48050 | 48000 | 598 |
| 591 | 20240328 | 101200 | 7100522050 | 48050 | 48150 | 48150 | 48000 | 872 |
| 592 | 20240328 | 101100 | 7058602550 | 48100 | 48200 | 48200 | 48100 | 620 |
| 593 | 20240328 | 101000 | 7028737850 | 48200 | 48200 | 48200 | 48150 | 499 |
| 594 | 20240328 | 100900 | 7004686250 | 48300 | 48300 | 48350 | 48250 | 784 |
| 595 | 20240328 | 100800 | 6966835450 | 48300 | 48200 | 48300 | 48200 | 62 |
| 596 | 20240328 | 100700 | 6963842250 | 48350 | 48200 | 48350 | 48150 | 1749 |
| 597 | 20240328 | 100600 | 6879433100 | 48200 | 48150 | 48200 | 48150 | 114 |
| 598 | 20240328 | 100500 | 6873941350 | 48150 | 48200 | 48200 | 48150 | 159 |
| 599 | 20240328 | 100400 | 6866279200 | 48200 | 48200 | 48250 | 48200 | 311 |
| 600 | 20240328 | 100300 | 6851286900 | 48200 | 48200 | 48200 | 48150 | 191 |
| 601 | 20240328 | 100200 | 6842083750 | 48150 | 48100 | 48200 | 48100 | 240 |
| 602 | 20240328 | 100100 | 6830527050 | 48100 | 48200 | 48250 | 48100 | 721 |
| 603 | 20240328 | 100000 | 6795786100 | 48200 | 48150 | 48250 | 48150 | 303 |
| 604 | 20240328 | 095900 | 6781179800 | 48200 | 48200 | 48250 | 48200 | 187 |
| 605 | 20240328 | 095800 | 6772164500 | 48200 | 48250 | 48250 | 48200 | 253 |
| 606 | 20240328 | 095700 | 6759963650 | 48200 | 48250 | 48250 | 48200 | 114 |
| 607 | 20240328 | 095600 | 6754465150 | 48200 | 48100 | 48250 | 48050 | 377 |
| 608 | 20240328 | 095500 | 6736305000 | 48100 | 48000 | 48100 | 48000 | 164 |
| 609 | 20240328 | 095400 | 6728421700 | 48000 | 47950 | 48050 | 47950 | 310 |
| 610 | 20240328 | 095300 | 6713549500 | 47950 | 47900 | 48000 | 47850 | 602 |
| 611 | 20240328 | 095200 | 6684711000 | 47850 | 47900 | 47900 | 47850 | 330 |
| 612 | 20240328 | 095100 | 6668916400 | 47900 | 47750 | 47900 | 47750 | 237 |
| 613 | 20240328 | 095000 | 6657580550 | 47800 | 47900 | 47900 | 47800 | 1381 |
| 614 | 20240328 | 094900 | 6591531250 | 47900 | 47950 | 47950 | 47900 | 872 |
| 615 | 20240328 | 094800 | 6549748150 | 47950 | 48100 | 48100 | 47950 | 1413 |
| 616 | 20240328 | 094700 | 6481897100 | 48100 | 48150 | 48150 | 48100 | 523 |
| 617 | 20240328 | 094600 | 6456731050 | 48150 | 48100 | 48150 | 48100 | 292 |
| 618 | 20240328 | 094500 | 6442672000 | 48100 | 48100 | 48150 | 48050 | 537 |
| 619 | 20240328 | 094400 | 6416845100 | 48100 | 48100 | 48100 | 48050 | 228 |
| 620 | 20240328 | 094300 | 6405882950 | 48100 | 48100 | 48150 | 48100 | 202 |
| 621 | 20240328 | 094200 | 6396157250 | 48100 | 48100 | 48150 | 47950 | 11410 |
| 622 | 20240328 | 094100 | 5848257300 | 48100 | 48150 | 48200 | 48100 | 658 |
| 623 | 20240328 | 094000 | 5816572500 | 48150 | 48200 | 48200 | 48100 | 923 |
| 624 | 20240328 | 093900 | 5772105200 | 48200 | 48200 | 48250 | 48100 | 2355 |
| 625 | 20240328 | 093800 | 5658661200 | 48200 | 48300 | 48350 | 48200 | 1321 |
| 626 | 20240328 | 093700 | 5594882850 | 48300 | 48450 | 48500 | 48300 | 3405 |
| 627 | 20240328 | 093600 | 5430123900 | 48450 | 48350 | 48500 | 48350 | 563 |
| 628 | 20240328 | 093500 | 5402850650 | 48350 | 48450 | 48550 | 48350 | 528 |
| 629 | 20240328 | 093400 | 5377267700 | 48450 | 48450 | 48500 | 48400 | 900 |
| 630 | 20240328 | 093300 | 5333633200 | 48500 | 48450 | 48500 | 48350 | 1538 |
| 631 | 20240328 | 093200 | 5259165400 | 48450 | 48500 | 48500 | 48400 | 272 |
| 632 | 20240328 | 093100 | 5245977700 | 48450 | 48400 | 48500 | 48400 | 826 |
| 633 | 20240328 | 093000 | 5205927100 | 48400 | 48400 | 48500 | 48350 | 1134 |
| 634 | 20240328 | 092900 | 5151054600 | 48500 | 48550 | 48550 | 48400 | 1274 |
| 635 | 20240328 | 092800 | 5089293500 | 48550 | 48500 | 48550 | 48500 | 766 |
| 636 | 20240328 | 092700 | 5052114100 | 48500 | 48500 | 48500 | 48400 | 461 |
| 637 | 20240328 | 092600 | 5029762600 | 48450 | 48550 | 48550 | 48450 | 871 |
| 638 | 20240328 | 092500 | 4987542100 | 48500 | 48550 | 48600 | 48500 | 2432 |
| 639 | 20240328 | 092400 | 4869551000 | 48550 | 48600 | 48600 | 48550 | 1131 |
| 640 | 20240328 | 092300 | 4814616500 | 48600 | 48550 | 48600 | 48550 | 1426 |
| 641 | 20240328 | 092200 | 4745369700 | 48550 | 48450 | 48600 | 48400 | 3198 |
| 642 | 20240328 | 092100 | 4590292350 | 48450 | 48500 | 48500 | 48400 | 1292 |
| 643 | 20240328 | 092000 | 4527646150 | 48500 | 48350 | 48500 | 48350 | 2778 |
| 644 | 20240328 | 091900 | 4393059000 | 48350 | 48300 | 48350 | 48250 | 1716 |
| 645 | 20240328 | 091800 | 4310134500 | 48350 | 48200 | 48350 | 48200 | 1570 |
| 646 | 20240328 | 091700 | 4234351200 | 48250 | 48300 | 48300 | 48200 | 282 |
| 647 | 20240328 | 091600 | 4220750500 | 48150 | 48250 | 48350 | 48150 | 1639 |
| 648 | 20240328 | 091500 | 4141699850 | 48300 | 48350 | 48400 | 48300 | 2920 |
| 649 | 20240328 | 091400 | 4000581900 | 48300 | 48250 | 48350 | 48250 | 1559 |
| 650 | 20240328 | 091300 | 3925265500 | 48250 | 48300 | 48300 | 48200 | 410 |
| 651 | 20240328 | 091200 | 3905478600 | 48300 | 48200 | 48350 | 48150 | 2760 |
| 652 | 20240328 | 091100 | 3772435800 | 48200 | 48400 | 48400 | 48150 | 2457 |
| 653 | 20240328 | 091000 | 3653887450 | 48400 | 48500 | 48550 | 48350 | 3944 |
| 654 | 20240328 | 090900 | 3462689200 | 48550 | 48550 | 48700 | 48500 | 3684 |
| 655 | 20240328 | 090800 | 3283695500 | 48550 | 48650 | 48650 | 48500 | 1913 |
| 656 | 20240328 | 090700 | 3190702000 | 48700 | 48650 | 48750 | 48500 | 6862 |
| 657 | 20240328 | 090600 | 2856753550 | 48700 | 48600 | 48750 | 48550 | 6741 |
| 658 | 20240328 | 090500 | 2528765600 | 48600 | 48700 | 48750 | 48500 | 7551 |
| 659 | 20240328 | 090400 | 2161267900 | 48650 | 48350 | 48700 | 48300 | 8679 |
| 660 | 20240328 | 090300 | 1740429950 | 48300 | 48450 | 48500 | 48200 | 5231 |
| 661 | 20240328 | 090200 | 1487453300 | 48450 | 48000 | 48450 | 48000 | 10017 |
| 662 | 20240328 | 090100 | 1003719950 | 48000 | 48000 | 48050 | 47800 | 2296 |
| 663 | 20240328 | 090000 | 893566600 | 47850 | 47500 | 48050 | 47500 | 18754 |