38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 203100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 3 | 20240329 | 203000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20240329 | 202900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20240329 | 202800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20240329 | 202700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20240329 | 202600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20240329 | 202500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20240329 | 202400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20240329 | 202300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20240329 | 202200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20240329 | 202100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20240329 | 202000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20240329 | 201900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20240329 | 201800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20240329 | 201700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20240329 | 201600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20240329 | 201500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20240329 | 201400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20240329 | 201300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20240329 | 201200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20240329 | 201100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20240329 | 201000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20240329 | 200900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20240329 | 200800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20240329 | 200700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20240329 | 200600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20240329 | 200500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20240329 | 200400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20240329 | 200300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20240329 | 200200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20240329 | 200100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 33 | 20240329 | 200000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20240329 | 195900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20240329 | 195800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20240329 | 195700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20240329 | 195600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20240329 | 195500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20240329 | 195400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20240329 | 195300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20240329 | 195200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20240329 | 195100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20240329 | 195000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20240329 | 194900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20240329 | 194800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20240329 | 194700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20240329 | 194600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20240329 | 194500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20240329 | 194400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20240329 | 194300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20240329 | 194200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20240329 | 194100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20240329 | 194000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20240329 | 193900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20240329 | 193800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20240329 | 193700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20240329 | 193600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20240329 | 193500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20240329 | 193400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20240329 | 193300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20240329 | 193200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20240329 | 193100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 63 | 20240329 | 193000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20240329 | 192900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20240329 | 192800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20240329 | 192700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20240329 | 192600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20240329 | 192500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20240329 | 192400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20240329 | 192300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20240329 | 192200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20240329 | 192100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20240329 | 192000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20240329 | 191900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20240329 | 191800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20240329 | 191700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20240329 | 191600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20240329 | 191500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20240329 | 191400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20240329 | 191300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20240329 | 191200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20240329 | 191100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20240329 | 191000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20240329 | 190900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20240329 | 190800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20240329 | 190700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20240329 | 190600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20240329 | 190500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20240329 | 190400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20240329 | 190300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20240329 | 190200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20240329 | 190100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 93 | 20240329 | 190000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20240329 | 185900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20240329 | 185800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20240329 | 185700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20240329 | 185600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20240329 | 185500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20240329 | 185400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20240329 | 185300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20240329 | 185200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20240329 | 185100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20240329 | 185000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20240329 | 184900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20240329 | 184800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20240329 | 184700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20240329 | 184600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20240329 | 184500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20240329 | 184400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20240329 | 184300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20240329 | 184200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20240329 | 184100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20240329 | 184000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20240329 | 183900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20240329 | 183800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20240329 | 183700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20240329 | 183600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20240329 | 183500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20240329 | 183400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20240329 | 183300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20240329 | 183200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20240329 | 183100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 123 | 20240329 | 183000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20240329 | 182900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20240329 | 182800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20240329 | 182700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20240329 | 182600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20240329 | 182500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20240329 | 182400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20240329 | 182300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20240329 | 182200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20240329 | 182100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20240329 | 182000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20240329 | 181900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20240329 | 181800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20240329 | 181700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20240329 | 181600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20240329 | 181500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20240329 | 181400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20240329 | 181300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20240329 | 181200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20240329 | 181100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20240329 | 181000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20240329 | 180900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20240329 | 180800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20240329 | 180700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20240329 | 180600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20240329 | 180500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20240329 | 180400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20240329 | 180300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20240329 | 180200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20240329 | 180100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 153 | 20240329 | 180000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20240329 | 175900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20240329 | 175800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20240329 | 175700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20240329 | 175600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20240329 | 175500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20240329 | 175400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20240329 | 175300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20240329 | 175200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20240329 | 175100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20240329 | 175000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20240329 | 174900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20240329 | 174800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20240329 | 174700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20240329 | 174600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20240329 | 174500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20240329 | 174400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20240329 | 174300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20240329 | 174200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20240329 | 174100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20240329 | 174000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20240329 | 173900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20240329 | 173800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20240329 | 173700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20240329 | 173600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20240329 | 173500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20240329 | 173400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20240329 | 173300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20240329 | 173200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20240329 | 173100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 183 | 20240329 | 173000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20240329 | 172900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20240329 | 172800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20240329 | 172700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20240329 | 172600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20240329 | 172500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20240329 | 172400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20240329 | 172300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20240329 | 172200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20240329 | 172100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20240329 | 172000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20240329 | 171900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20240329 | 171800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20240329 | 171700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20240329 | 171600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20240329 | 171500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20240329 | 171400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20240329 | 171300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20240329 | 171200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20240329 | 171100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20240329 | 171000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20240329 | 170900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20240329 | 170800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20240329 | 170700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20240329 | 170600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20240329 | 170500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20240329 | 170400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20240329 | 170300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20240329 | 170200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20240329 | 170100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 213 | 20240329 | 170000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20240329 | 165900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20240329 | 165800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20240329 | 165700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20240329 | 165600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20240329 | 165500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20240329 | 165400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20240329 | 165300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20240329 | 165200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20240329 | 165100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20240329 | 165000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20240329 | 164900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20240329 | 164800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20240329 | 164700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20240329 | 164600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20240329 | 164500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20240329 | 164400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20240329 | 164300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20240329 | 164200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20240329 | 164100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20240329 | 164000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20240329 | 163900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20240329 | 163800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20240329 | 163700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20240329 | 163600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20240329 | 163500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20240329 | 163400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20240329 | 163300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20240329 | 163200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20240329 | 163100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 243 | 20240329 | 163000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20240329 | 162900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20240329 | 162800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20240329 | 162700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20240329 | 162600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20240329 | 162500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20240329 | 162400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20240329 | 162300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20240329 | 162200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20240329 | 162100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20240329 | 162000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20240329 | 161900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20240329 | 161800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20240329 | 161700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20240329 | 161600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20240329 | 161500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20240329 | 161400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20240329 | 161300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20240329 | 161200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 262 | 20240329 | 161100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 263 | 20240329 | 161000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 264 | 20240329 | 160900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 265 | 20240329 | 160800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 266 | 20240329 | 160700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 267 | 20240329 | 160600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 268 | 20240329 | 160500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 269 | 20240329 | 160400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 270 | 20240329 | 160300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 271 | 20240329 | 160200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20240329 | 160100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 273 | 20240329 | 160000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20240329 | 155900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20240329 | 155800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20240329 | 155700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20240329 | 155600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20240329 | 155500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20240329 | 155400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20240329 | 155300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20240329 | 155200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 282 | 20240329 | 155100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 283 | 20240329 | 155000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 284 | 20240329 | 154900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 285 | 20240329 | 154800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 286 | 20240329 | 154700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 287 | 20240329 | 154600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 288 | 20240329 | 154500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 289 | 20240329 | 154400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 290 | 20240329 | 154300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 291 | 20240329 | 154200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 292 | 20240329 | 154100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 293 | 20240329 | 154000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 294 | 20240329 | 153900 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 295 | 20240329 | 153800 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 296 | 20240329 | 153700 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 297 | 20240329 | 153600 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 298 | 20240329 | 153500 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 299 | 20240329 | 153400 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 300 | 20240329 | 153300 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 301 | 20240329 | 153200 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 0 |
| 302 | 20240329 | 153100 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 303 | 20240329 | 153000 | 28455866200 | 45350 | 45350 | 45350 | 45350 | 10868 |
| 304 | 20240329 | 152900 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 305 | 20240329 | 152800 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 306 | 20240329 | 152700 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 307 | 20240329 | 152600 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 308 | 20240329 | 152500 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 309 | 20240329 | 152400 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 310 | 20240329 | 152300 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 311 | 20240329 | 152200 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 312 | 20240329 | 152100 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 313 | 20240329 | 152000 | 27963002400 | 45250 | 45250 | 45250 | 45250 | 0 |
| 314 | 20240329 | 151900 | 27963002400 | 45250 | 45100 | 45300 | 45100 | 3358 |
| 315 | 20240329 | 151800 | 27811287050 | 45100 | 45050 | 45100 | 45050 | 562 |
| 316 | 20240329 | 151700 | 27785944900 | 45050 | 45050 | 45050 | 44950 | 1215 |
| 317 | 20240329 | 151600 | 27731218650 | 45050 | 45050 | 45050 | 44950 | 1694 |
| 318 | 20240329 | 151500 | 27654974550 | 45050 | 45000 | 45050 | 44950 | 599 |
| 319 | 20240329 | 151400 | 27628012850 | 45000 | 44950 | 45000 | 44950 | 779 |
| 320 | 20240329 | 151300 | 27592984950 | 44950 | 45000 | 45050 | 44950 | 1088 |
| 321 | 20240329 | 151200 | 27543995200 | 45050 | 44900 | 45050 | 44850 | 1390 |
| 322 | 20240329 | 151100 | 27481469250 | 44850 | 44800 | 44950 | 44800 | 1150 |
| 323 | 20240329 | 151000 | 27429862100 | 44850 | 44950 | 44950 | 44800 | 2041 |
| 324 | 20240329 | 150900 | 27338324600 | 44900 | 44950 | 44950 | 44900 | 413 |
| 325 | 20240329 | 150800 | 27319770650 | 44950 | 44900 | 44950 | 44900 | 802 |
| 326 | 20240329 | 150700 | 27283730850 | 44900 | 44950 | 45000 | 44900 | 586 |
| 327 | 20240329 | 150600 | 27257387150 | 44950 | 45000 | 45050 | 44950 | 636 |
| 328 | 20240329 | 150500 | 27228781050 | 45000 | 44950 | 45050 | 44900 | 721 |
| 329 | 20240329 | 150400 | 27196366400 | 45050 | 44950 | 45050 | 44900 | 968 |
| 330 | 20240329 | 150300 | 27152826650 | 44900 | 44900 | 44950 | 44850 | 390 |
| 331 | 20240329 | 150200 | 27135314000 | 44950 | 44850 | 44950 | 44850 | 567 |
| 332 | 20240329 | 150100 | 27109865050 | 44900 | 44900 | 44950 | 44850 | 629 |
| 333 | 20240329 | 150000 | 27081621000 | 44950 | 44950 | 45000 | 44900 | 290 |
| 334 | 20240329 | 145900 | 27068593350 | 45000 | 45000 | 45050 | 44950 | 593 |
| 335 | 20240329 | 145800 | 27041906000 | 45000 | 44950 | 45000 | 44900 | 705 |
| 336 | 20240329 | 145700 | 27010193350 | 44950 | 44950 | 44950 | 44850 | 523 |
| 337 | 20240329 | 145600 | 26986704000 | 44950 | 44950 | 45000 | 44900 | 637 |
| 338 | 20240329 | 145500 | 26958087200 | 44950 | 45050 | 45050 | 44900 | 555 |
| 339 | 20240329 | 145400 | 26933118400 | 45000 | 45050 | 45100 | 45000 | 518 |
| 340 | 20240329 | 145300 | 26909774200 | 45050 | 45100 | 45100 | 45000 | 1131 |
| 341 | 20240329 | 145200 | 26858850450 | 45050 | 45000 | 45100 | 44950 | 988 |
| 342 | 20240329 | 145100 | 26814356850 | 45000 | 44900 | 45100 | 44800 | 1812 |
| 343 | 20240329 | 145000 | 26732903150 | 44850 | 44650 | 44900 | 44650 | 1307 |
| 344 | 20240329 | 144900 | 26674413050 | 44650 | 44700 | 44700 | 44650 | 530 |
| 345 | 20240329 | 144800 | 26650729050 | 44700 | 44600 | 44850 | 44600 | 2281 |
| 346 | 20240329 | 144700 | 26548715500 | 44600 | 44450 | 44600 | 44400 | 1968 |
| 347 | 20240329 | 144600 | 26461152700 | 44450 | 44350 | 44500 | 44300 | 488 |
| 348 | 20240329 | 144500 | 26439471500 | 44250 | 44200 | 44350 | 44150 | 1864 |
| 349 | 20240329 | 144400 | 26356981550 | 44200 | 44050 | 44250 | 44050 | 934 |
| 350 | 20240329 | 144300 | 26315770000 | 44050 | 44150 | 44250 | 44050 | 1801 |
| 351 | 20240329 | 144200 | 26236310150 | 44150 | 44300 | 44400 | 43950 | 3330 |
| 352 | 20240329 | 144100 | 26089453900 | 44500 | 44550 | 44600 | 43850 | 10839 |
| 353 | 20240329 | 144000 | 25610363200 | 44600 | 44700 | 44700 | 44550 | 2409 |
| 354 | 20240329 | 143900 | 25502902050 | 44700 | 44700 | 44750 | 44700 | 693 |
| 355 | 20240329 | 143800 | 25471916550 | 44750 | 44850 | 44850 | 44700 | 2349 |
| 356 | 20240329 | 143700 | 25366769650 | 44800 | 44850 | 44900 | 44800 | 1021 |
| 357 | 20240329 | 143600 | 25320978600 | 44850 | 44900 | 45000 | 44850 | 371 |
| 358 | 20240329 | 143500 | 25304318950 | 44900 | 45050 | 45050 | 44850 | 835 |
| 359 | 20240329 | 143400 | 25266772650 | 45000 | 45000 | 45150 | 45000 | 1296 |
| 360 | 20240329 | 143300 | 25208450600 | 45000 | 45000 | 45150 | 44950 | 466 |
| 361 | 20240329 | 143200 | 25187456500 | 45000 | 45000 | 45000 | 44950 | 137 |
| 362 | 20240329 | 143100 | 25181297700 | 45000 | 44900 | 45150 | 44850 | 482 |
| 363 | 20240329 | 143000 | 25159632450 | 44850 | 44850 | 44950 | 44850 | 929 |
| 364 | 20240329 | 142900 | 25117944650 | 44850 | 45100 | 45100 | 44850 | 1937 |
| 365 | 20240329 | 142800 | 25030817400 | 45100 | 45100 | 45150 | 45050 | 616 |
| 366 | 20240329 | 142700 | 25003038500 | 45100 | 45150 | 45200 | 45100 | 276 |
| 367 | 20240329 | 142600 | 24990571700 | 45200 | 45200 | 45250 | 45150 | 578 |
| 368 | 20240329 | 142500 | 24964449900 | 45250 | 45200 | 45300 | 45200 | 548 |
| 369 | 20240329 | 142400 | 24939658350 | 45200 | 45200 | 45300 | 45200 | 517 |
| 370 | 20240329 | 142300 | 24916266400 | 45200 | 45050 | 45200 | 45050 | 555 |
| 371 | 20240329 | 142200 | 24891212150 | 45050 | 45000 | 45100 | 45000 | 339 |
| 372 | 20240329 | 142100 | 24875935900 | 45000 | 44950 | 45050 | 44950 | 220 |
| 373 | 20240329 | 142000 | 24866035750 | 44950 | 44900 | 45050 | 44850 | 1895 |
| 374 | 20240329 | 141900 | 24780888250 | 44900 | 44950 | 44950 | 44850 | 1367 |
| 375 | 20240329 | 141800 | 24719556900 | 44950 | 44950 | 45000 | 44850 | 1834 |
| 376 | 20240329 | 141700 | 24637189650 | 44950 | 45000 | 45000 | 44900 | 1965 |
| 377 | 20240329 | 141600 | 24548829100 | 45000 | 45050 | 45150 | 45000 | 1228 |
| 378 | 20240329 | 141500 | 24493492600 | 45050 | 45050 | 45200 | 45000 | 1645 |
| 379 | 20240329 | 141400 | 24419369750 | 45100 | 45200 | 45200 | 45100 | 2121 |
| 380 | 20240329 | 141300 | 24323647300 | 45150 | 45200 | 45250 | 45150 | 403 |
| 381 | 20240329 | 141200 | 24305430700 | 45200 | 45250 | 45300 | 45150 | 624 |
| 382 | 20240329 | 141100 | 24277226100 | 45200 | 45300 | 45300 | 45200 | 410 |
| 383 | 20240329 | 141000 | 24258691750 | 45250 | 45250 | 45350 | 45250 | 615 |
| 384 | 20240329 | 140900 | 24230848000 | 45250 | 45300 | 45350 | 45200 | 2178 |
| 385 | 20240329 | 140800 | 24132273450 | 45300 | 45350 | 45400 | 45300 | 864 |
| 386 | 20240329 | 140700 | 24093112300 | 45350 | 45450 | 45450 | 45300 | 632 |
| 387 | 20240329 | 140600 | 24064447600 | 45450 | 45450 | 45500 | 45400 | 805 |
| 388 | 20240329 | 140500 | 24027852300 | 45450 | 45450 | 45500 | 45400 | 599 |
| 389 | 20240329 | 140400 | 24000618900 | 45500 | 45450 | 45500 | 45350 | 1278 |
| 390 | 20240329 | 140300 | 23942587750 | 45450 | 45500 | 45500 | 45400 | 657 |
| 391 | 20240329 | 140200 | 23912720500 | 45600 | 45600 | 45650 | 45450 | 1835 |
| 392 | 20240329 | 140100 | 23829169200 | 45600 | 45550 | 45650 | 45550 | 660 |
| 393 | 20240329 | 140000 | 23799072700 | 45550 | 45600 | 45650 | 45550 | 657 |
| 394 | 20240329 | 135900 | 23769112100 | 45600 | 45550 | 45650 | 45550 | 537 |
| 395 | 20240329 | 135800 | 23744626250 | 45550 | 45400 | 45600 | 45400 | 618 |
| 396 | 20240329 | 135700 | 23716477600 | 45550 | 45600 | 45600 | 45400 | 2233 |
| 397 | 20240329 | 135600 | 23614912200 | 45550 | 45800 | 45800 | 45550 | 2574 |
| 398 | 20240329 | 135500 | 23497355800 | 45750 | 45750 | 45850 | 45700 | 590 |
| 399 | 20240329 | 135400 | 23470351900 | 45700 | 45700 | 45750 | 45650 | 1105 |
| 400 | 20240329 | 135300 | 23419853700 | 45700 | 45550 | 45750 | 45500 | 1084 |
| 401 | 20240329 | 135200 | 23370389100 | 45500 | 45400 | 45600 | 45400 | 1341 |
| 402 | 20240329 | 135100 | 23309423450 | 45400 | 45950 | 45950 | 45400 | 6947 |
| 403 | 20240329 | 135000 | 22992291250 | 45950 | 45950 | 46000 | 45900 | 1669 |
| 404 | 20240329 | 134900 | 22915612450 | 45900 | 45850 | 45950 | 45850 | 1131 |
| 405 | 20240329 | 134800 | 22863707650 | 45900 | 45950 | 45950 | 45800 | 1387 |
| 406 | 20240329 | 134700 | 22800025050 | 45950 | 45900 | 46000 | 45800 | 1139 |
| 407 | 20240329 | 134600 | 22747723200 | 45950 | 45750 | 45950 | 45700 | 3453 |
| 408 | 20240329 | 134500 | 22589550050 | 45750 | 45700 | 45800 | 45700 | 1093 |
| 409 | 20240329 | 134400 | 22539524150 | 45750 | 45750 | 45850 | 45700 | 1875 |
| 410 | 20240329 | 134300 | 22453723400 | 45750 | 45850 | 45850 | 45700 | 1479 |
| 411 | 20240329 | 134200 | 22386034700 | 45800 | 45900 | 45950 | 45800 | 2714 |
| 412 | 20240329 | 134100 | 22261621850 | 45900 | 45850 | 45900 | 45750 | 2577 |
| 413 | 20240329 | 134000 | 22143531650 | 45850 | 46150 | 46200 | 45850 | 3791 |
| 414 | 20240329 | 133900 | 21969070150 | 46200 | 45900 | 46200 | 45900 | 6710 |
| 415 | 20240329 | 133800 | 21659638150 | 45900 | 45900 | 46000 | 45750 | 3494 |
| 416 | 20240329 | 133700 | 21499261800 | 45950 | 45950 | 46000 | 45900 | 5571 |
| 417 | 20240329 | 133600 | 21243111650 | 45900 | 45900 | 45950 | 45650 | 9068 |
| 418 | 20240329 | 133500 | 20827128350 | 45850 | 45700 | 45900 | 45650 | 6164 |
| 419 | 20240329 | 133400 | 20545010100 | 45700 | 45500 | 45700 | 45450 | 4138 |
| 420 | 20240329 | 133300 | 20356441950 | 45500 | 45450 | 45500 | 45400 | 4948 |
| 421 | 20240329 | 133200 | 20131480050 | 45400 | 45300 | 45450 | 45250 | 3400 |
| 422 | 20240329 | 133100 | 19977255800 | 45300 | 45200 | 45300 | 45200 | 966 |
| 423 | 20240329 | 133000 | 19933536050 | 45200 | 45150 | 45200 | 45150 | 727 |
| 424 | 20240329 | 132900 | 19900692550 | 45150 | 45150 | 45200 | 45100 | 618 |
| 425 | 20240329 | 132800 | 19872786850 | 45150 | 45150 | 45150 | 45050 | 693 |
| 426 | 20240329 | 132700 | 19841509750 | 45100 | 45100 | 45150 | 45050 | 707 |
| 427 | 20240329 | 132600 | 19809608550 | 45150 | 44800 | 45150 | 44800 | 4018 |
| 428 | 20240329 | 132500 | 19629023750 | 44850 | 44900 | 44900 | 44850 | 836 |
| 429 | 20240329 | 132400 | 19591518750 | 44900 | 44950 | 44950 | 44900 | 661 |
| 430 | 20240329 | 132300 | 19561837800 | 44950 | 44950 | 44950 | 44850 | 1042 |
| 431 | 20240329 | 132200 | 19515026800 | 44950 | 45050 | 45050 | 44950 | 1518 |
| 432 | 20240329 | 132100 | 19446723200 | 45050 | 45150 | 45150 | 45050 | 1826 |
| 433 | 20240329 | 132000 | 19364382700 | 45150 | 45100 | 45150 | 45100 | 586 |
| 434 | 20240329 | 131900 | 19337939300 | 45150 | 45200 | 45200 | 45100 | 1378 |
| 435 | 20240329 | 131800 | 19275762600 | 45150 | 45200 | 45200 | 45150 | 1103 |
| 436 | 20240329 | 131700 | 19225942700 | 45200 | 45200 | 45200 | 45150 | 1009 |
| 437 | 20240329 | 131600 | 19180372250 | 45150 | 45200 | 45200 | 45100 | 1968 |
| 438 | 20240329 | 131500 | 19091494600 | 45150 | 45150 | 45350 | 45150 | 3414 |
| 439 | 20240329 | 131400 | 18937033450 | 45100 | 45150 | 45200 | 45100 | 1806 |
| 440 | 20240329 | 131300 | 18855487050 | 45150 | 45350 | 45400 | 45150 | 4183 |
| 441 | 20240329 | 131200 | 18666103850 | 45300 | 45000 | 45350 | 45000 | 12019 |
| 442 | 20240329 | 131100 | 18122244250 | 45100 | 44850 | 45100 | 44850 | 3738 |
| 443 | 20240329 | 131000 | 17954077650 | 44850 | 44800 | 44950 | 44650 | 1463 |
| 444 | 20240329 | 130900 | 17888566500 | 44800 | 45000 | 45000 | 44750 | 1447 |
| 445 | 20240329 | 130800 | 17823652700 | 45000 | 45000 | 45050 | 44950 | 1420 |
| 446 | 20240329 | 130700 | 17759742400 | 45000 | 45000 | 45000 | 44950 | 565 |
| 447 | 20240329 | 130600 | 17734325550 | 45000 | 44950 | 45050 | 44900 | 460 |
| 448 | 20240329 | 130500 | 17713632000 | 45000 | 44950 | 45050 | 44900 | 2258 |
| 449 | 20240329 | 130400 | 17611988350 | 45000 | 44800 | 45000 | 44750 | 4452 |
| 450 | 20240329 | 130300 | 17412088350 | 44800 | 44700 | 44800 | 44650 | 598 |
| 451 | 20240329 | 130200 | 17385343900 | 44700 | 44800 | 44800 | 44650 | 974 |
| 452 | 20240329 | 130100 | 17341798950 | 44800 | 44750 | 44800 | 44750 | 207 |
| 453 | 20240329 | 130000 | 17332526850 | 44800 | 44750 | 44800 | 44700 | 220 |
| 454 | 20240329 | 125900 | 17322675150 | 44800 | 44700 | 44800 | 44700 | 423 |
| 455 | 20240329 | 125800 | 17303736100 | 44700 | 44750 | 44800 | 44700 | 336 |
| 456 | 20240329 | 125700 | 17288704550 | 44800 | 44850 | 44850 | 44750 | 151 |
| 457 | 20240329 | 125600 | 17281942200 | 44800 | 44750 | 44900 | 44750 | 564 |
| 458 | 20240329 | 125500 | 17256660400 | 44700 | 44800 | 44800 | 44700 | 105 |
| 459 | 20240329 | 125400 | 17251964000 | 44750 | 44750 | 44800 | 44650 | 287 |
| 460 | 20240329 | 125300 | 17239124450 | 44750 | 44700 | 44750 | 44600 | 191 |
| 461 | 20240329 | 125200 | 17230591750 | 44750 | 44600 | 44800 | 44600 | 1018 |
| 462 | 20240329 | 125100 | 17185151200 | 44700 | 44750 | 44850 | 44600 | 370 |
| 463 | 20240329 | 125000 | 17168605200 | 44700 | 44850 | 44900 | 44700 | 1015 |
| 464 | 20240329 | 124900 | 17123078500 | 44800 | 44700 | 44900 | 44700 | 619 |
| 465 | 20240329 | 124800 | 17095329400 | 44650 | 44700 | 44750 | 44650 | 308 |
| 466 | 20240329 | 124700 | 17081555300 | 44700 | 44550 | 44700 | 44550 | 1721 |
| 467 | 20240329 | 124600 | 17004781850 | 44550 | 44550 | 44600 | 44550 | 510 |
| 468 | 20240329 | 124500 | 16982055250 | 44550 | 44600 | 44600 | 44550 | 446 |
| 469 | 20240329 | 124400 | 16962184600 | 44550 | 44550 | 44600 | 44550 | 218 |
| 470 | 20240329 | 124300 | 16952462800 | 44600 | 44600 | 44650 | 44600 | 160 |
| 471 | 20240329 | 124200 | 16945326150 | 44700 | 44600 | 44700 | 44550 | 535 |
| 472 | 20240329 | 124100 | 16921469750 | 44550 | 44600 | 44600 | 44550 | 268 |
| 473 | 20240329 | 124000 | 16909518950 | 44550 | 44550 | 44550 | 44550 | 769 |
| 474 | 20240329 | 123900 | 16875260000 | 44550 | 44650 | 44650 | 44550 | 581 |
| 475 | 20240329 | 123800 | 16849360800 | 44700 | 44550 | 44700 | 44550 | 1081 |
| 476 | 20240329 | 123700 | 16801180250 | 44550 | 44600 | 44600 | 44550 | 447 |
| 477 | 20240329 | 123600 | 16781261500 | 44550 | 44550 | 44600 | 44550 | 358 |
| 478 | 20240329 | 123500 | 16765307600 | 44550 | 44550 | 44600 | 44500 | 1423 |
| 479 | 20240329 | 123400 | 16701939950 | 44600 | 44600 | 44650 | 44550 | 275 |
| 480 | 20240329 | 123300 | 16689669250 | 44600 | 44550 | 44700 | 44550 | 457 |
| 481 | 20240329 | 123200 | 16669281300 | 44550 | 44600 | 44600 | 44550 | 162 |
| 482 | 20240329 | 123100 | 16662062750 | 44550 | 44650 | 44700 | 44550 | 2548 |
| 483 | 20240329 | 123000 | 16548329400 | 44650 | 44700 | 44750 | 44650 | 277 |
| 484 | 20240329 | 122900 | 16535949300 | 44700 | 44650 | 44700 | 44650 | 628 |
| 485 | 20240329 | 122800 | 16507881100 | 44650 | 44650 | 44650 | 44600 | 428 |
| 486 | 20240329 | 122700 | 16488774600 | 44650 | 44550 | 44650 | 44550 | 811 |
| 487 | 20240329 | 122600 | 16452591800 | 44600 | 44550 | 44600 | 44500 | 575 |
| 488 | 20240329 | 122500 | 16426967300 | 44600 | 44450 | 44600 | 44450 | 334 |
| 489 | 20240329 | 122400 | 16412092850 | 44450 | 44500 | 44550 | 44450 | 424 |
| 490 | 20240329 | 122300 | 16393222100 | 44500 | 44450 | 44500 | 44400 | 115 |
| 491 | 20240329 | 122200 | 16388109700 | 44400 | 44450 | 44500 | 44400 | 205 |
| 492 | 20240329 | 122100 | 16379000350 | 44400 | 44450 | 44500 | 44400 | 160 |
| 493 | 20240329 | 122000 | 16371889250 | 44450 | 44400 | 44500 | 44400 | 297 |
| 494 | 20240329 | 121900 | 16358678800 | 44400 | 44350 | 44450 | 44350 | 405 |
| 495 | 20240329 | 121800 | 16340694900 | 44350 | 44400 | 44550 | 44350 | 499 |
| 496 | 20240329 | 121700 | 16318549200 | 44400 | 44400 | 44500 | 44350 | 172 |
| 497 | 20240329 | 121600 | 16310910100 | 44400 | 44350 | 44500 | 44350 | 372 |
| 498 | 20240329 | 121500 | 16294365950 | 44350 | 44450 | 44450 | 44350 | 441 |
| 499 | 20240329 | 121400 | 16274782900 | 44450 | 44400 | 44500 | 44400 | 201 |
| 500 | 20240329 | 121300 | 16265847500 | 44400 | 44300 | 44450 | 44300 | 209 |
| 501 | 20240329 | 121200 | 16256562800 | 44350 | 44350 | 44400 | 44350 | 271 |
| 502 | 20240329 | 121100 | 16244541100 | 44350 | 44150 | 44350 | 44150 | 220 |
| 503 | 20240329 | 121000 | 16234805450 | 44100 | 44150 | 44200 | 44100 | 1368 |
| 504 | 20240329 | 120900 | 16174452950 | 44250 | 44200 | 44300 | 44150 | 917 |
| 505 | 20240329 | 120800 | 16133932050 | 44200 | 44150 | 44300 | 44150 | 159 |
| 506 | 20240329 | 120700 | 16126905350 | 44150 | 44150 | 44250 | 44150 | 944 |
| 507 | 20240329 | 120600 | 16085185350 | 44150 | 44300 | 44300 | 44150 | 2723 |
| 508 | 20240329 | 120500 | 15964830050 | 44200 | 44500 | 44550 | 44200 | 4678 |
| 509 | 20240329 | 120400 | 15757003550 | 44500 | 44650 | 44700 | 44500 | 1357 |
| 510 | 20240329 | 120300 | 15696514800 | 44600 | 44750 | 44800 | 44600 | 867 |
| 511 | 20240329 | 120200 | 15657786750 | 44750 | 44700 | 44850 | 44700 | 214 |
| 512 | 20240329 | 120100 | 15648211600 | 44700 | 44800 | 44800 | 44700 | 398 |
| 513 | 20240329 | 120000 | 15630390200 | 44800 | 44800 | 44800 | 44700 | 219 |
| 514 | 20240329 | 115900 | 15620583750 | 44750 | 44650 | 44800 | 44650 | 441 |
| 515 | 20240329 | 115800 | 15600860750 | 44700 | 44700 | 44750 | 44650 | 280 |
| 516 | 20240329 | 115700 | 15588344700 | 44650 | 44750 | 44800 | 44650 | 738 |
| 517 | 20240329 | 115600 | 15555352350 | 44750 | 44650 | 44800 | 44600 | 1575 |
| 518 | 20240329 | 115500 | 15484951950 | 44650 | 44700 | 44700 | 44550 | 1031 |
| 519 | 20240329 | 115400 | 15438948150 | 44700 | 44600 | 44750 | 44550 | 417 |
| 520 | 20240329 | 115300 | 15420343000 | 44800 | 44600 | 44800 | 44500 | 1065 |
| 521 | 20240329 | 115200 | 15372877900 | 44600 | 44650 | 44750 | 44600 | 1627 |
| 522 | 20240329 | 115100 | 15300239050 | 44800 | 44700 | 44800 | 44650 | 1304 |
| 523 | 20240329 | 115000 | 15241912750 | 44700 | 44800 | 44850 | 44700 | 896 |
| 524 | 20240329 | 114900 | 15201807400 | 44850 | 45150 | 45150 | 44850 | 3375 |
| 525 | 20240329 | 114800 | 15050035250 | 45100 | 45050 | 45150 | 45000 | 1061 |
| 526 | 20240329 | 114700 | 15002240200 | 45050 | 45150 | 45150 | 45050 | 799 |
| 527 | 20240329 | 114600 | 14966213000 | 45100 | 45300 | 45300 | 45100 | 1764 |
| 528 | 20240329 | 114500 | 14886447000 | 45300 | 45400 | 45450 | 45300 | 796 |
| 529 | 20240329 | 114400 | 14850331400 | 45400 | 45200 | 45400 | 45150 | 1383 |
| 530 | 20240329 | 114300 | 14787764250 | 45150 | 45150 | 45200 | 45050 | 924 |
| 531 | 20240329 | 114200 | 14746072700 | 45200 | 45450 | 45500 | 45150 | 5121 |
| 532 | 20240329 | 114100 | 14513903750 | 45500 | 45450 | 45500 | 45400 | 2740 |
| 533 | 20240329 | 114000 | 14389372450 | 45450 | 45500 | 45550 | 45350 | 6426 |
| 534 | 20240329 | 113900 | 14097155750 | 45500 | 45000 | 45500 | 44950 | 11458 |
| 535 | 20240329 | 113800 | 13578858150 | 44950 | 44950 | 45000 | 44900 | 3569 |
| 536 | 20240329 | 113700 | 13418350100 | 44900 | 44850 | 44900 | 44850 | 1945 |
| 537 | 20240329 | 113600 | 13331025450 | 44900 | 44850 | 44900 | 44850 | 624 |
| 538 | 20240329 | 113500 | 13303017550 | 44900 | 44850 | 44900 | 44800 | 870 |
| 539 | 20240329 | 113400 | 13263994100 | 44800 | 44800 | 44850 | 44750 | 731 |
| 540 | 20240329 | 113300 | 13231242000 | 44800 | 44750 | 44850 | 44750 | 696 |
| 541 | 20240329 | 113200 | 13200052000 | 44750 | 44750 | 44800 | 44750 | 716 |
| 542 | 20240329 | 113100 | 13168001050 | 44750 | 44750 | 44850 | 44700 | 676 |
| 543 | 20240329 | 113000 | 13137739000 | 44750 | 44800 | 44850 | 44700 | 403 |
| 544 | 20240329 | 112900 | 13119702500 | 44800 | 44800 | 44850 | 44800 | 260 |
| 545 | 20240329 | 112800 | 13108047200 | 44800 | 44700 | 44850 | 44700 | 592 |
| 546 | 20240329 | 112700 | 13081567100 | 44700 | 44750 | 44750 | 44700 | 416 |
| 547 | 20240329 | 112600 | 13062958250 | 44700 | 44900 | 44900 | 44700 | 779 |
| 548 | 20240329 | 112500 | 13028110750 | 44750 | 44950 | 44950 | 44700 | 2673 |
| 549 | 20240329 | 112400 | 12908272850 | 44900 | 44950 | 45000 | 44900 | 1565 |
| 550 | 20240329 | 112300 | 12837929450 | 45000 | 45000 | 45000 | 44950 | 1180 |
| 551 | 20240329 | 112200 | 12784847550 | 44950 | 45000 | 45000 | 44900 | 3030 |
| 552 | 20240329 | 112100 | 12648622200 | 45000 | 44900 | 45000 | 44900 | 7015 |
| 553 | 20240329 | 112000 | 12333203300 | 44900 | 44850 | 44900 | 44850 | 2109 |
| 554 | 20240329 | 111900 | 12238516050 | 44900 | 44800 | 44900 | 44800 | 1519 |
| 555 | 20240329 | 111800 | 12170391200 | 44850 | 44750 | 44850 | 44750 | 1305 |
| 556 | 20240329 | 111700 | 12111917300 | 44750 | 44650 | 44850 | 44650 | 5528 |
| 557 | 20240329 | 111600 | 11864334700 | 44650 | 44500 | 44650 | 44500 | 1591 |
| 558 | 20240329 | 111500 | 11793455400 | 44500 | 44700 | 44700 | 44450 | 2330 |
| 559 | 20240329 | 111400 | 11689390500 | 44650 | 44500 | 44700 | 44400 | 4642 |
| 560 | 20240329 | 111300 | 11482623050 | 44500 | 44400 | 44550 | 44400 | 1437 |
| 561 | 20240329 | 111200 | 11418722850 | 44400 | 44300 | 44450 | 44250 | 878 |
| 562 | 20240329 | 111100 | 11379767000 | 44300 | 44200 | 44300 | 44200 | 506 |
| 563 | 20240329 | 111000 | 11357372200 | 44200 | 44100 | 44250 | 44100 | 341 |
| 564 | 20240329 | 110900 | 11342297100 | 44100 | 44150 | 44200 | 44100 | 507 |
| 565 | 20240329 | 110800 | 11319910600 | 44150 | 44200 | 44250 | 44150 | 259 |
| 566 | 20240329 | 110700 | 11308461350 | 44200 | 44100 | 44200 | 44100 | 353 |
| 567 | 20240329 | 110600 | 11292869400 | 44100 | 44000 | 44100 | 43950 | 721 |
| 568 | 20240329 | 110500 | 11261133850 | 43950 | 44000 | 44000 | 43950 | 376 |
| 569 | 20240329 | 110400 | 11244595200 | 44000 | 43950 | 44000 | 43900 | 1129 |
| 570 | 20240329 | 110300 | 11194995300 | 44000 | 44000 | 44100 | 43950 | 678 |
| 571 | 20240329 | 110200 | 11165163800 | 44000 | 44200 | 44200 | 44000 | 2759 |
| 572 | 20240329 | 110100 | 11043464600 | 44200 | 44350 | 44400 | 44200 | 3259 |
| 573 | 20240329 | 110000 | 10899194100 | 44350 | 44300 | 44350 | 44300 | 568 |
| 574 | 20240329 | 105900 | 10874007600 | 44350 | 44400 | 44500 | 44350 | 428 |
| 575 | 20240329 | 105800 | 10855009150 | 44400 | 44350 | 44450 | 44250 | 944 |
| 576 | 20240329 | 105700 | 10813128350 | 44300 | 44350 | 44450 | 44300 | 709 |
| 577 | 20240329 | 105600 | 10781663600 | 44350 | 44350 | 44500 | 44350 | 994 |
| 578 | 20240329 | 105500 | 10737481200 | 44350 | 44350 | 44550 | 44300 | 304 |
| 579 | 20240329 | 105400 | 10723973750 | 44350 | 44250 | 44500 | 44200 | 1013 |
| 580 | 20240329 | 105300 | 10679108700 | 44200 | 44200 | 44250 | 44100 | 1157 |
| 581 | 20240329 | 105200 | 10628041900 | 44150 | 44350 | 44400 | 44150 | 2186 |
| 582 | 20240329 | 105100 | 10531170350 | 44350 | 44350 | 44500 | 44350 | 388 |
| 583 | 20240329 | 105000 | 10513934700 | 44300 | 44350 | 44500 | 44300 | 457 |
| 584 | 20240329 | 104900 | 10493669300 | 44350 | 44450 | 44450 | 44300 | 791 |
| 585 | 20240329 | 104800 | 10458586200 | 44450 | 44550 | 44600 | 44450 | 1619 |
| 586 | 20240329 | 104700 | 10386489000 | 44550 | 44300 | 44600 | 44250 | 3568 |
| 587 | 20240329 | 104600 | 10227861500 | 44200 | 44300 | 44300 | 44200 | 852 |
| 588 | 20240329 | 104500 | 10190168000 | 44300 | 44300 | 44350 | 44250 | 902 |
| 589 | 20240329 | 104400 | 10150209350 | 44350 | 44100 | 44350 | 44100 | 756 |
| 590 | 20240329 | 104300 | 10116774500 | 44150 | 43900 | 44200 | 43850 | 1698 |
| 591 | 20240329 | 104200 | 10041917500 | 43850 | 44200 | 44250 | 43850 | 3704 |
| 592 | 20240329 | 104100 | 9878653750 | 44250 | 44350 | 44400 | 44200 | 1382 |
| 593 | 20240329 | 104000 | 9817448700 | 44350 | 44350 | 44450 | 44250 | 1545 |
| 594 | 20240329 | 103900 | 9748910200 | 44250 | 44850 | 44850 | 44250 | 5039 |
| 595 | 20240329 | 103800 | 9524642800 | 44750 | 44950 | 45000 | 44750 | 2656 |
| 596 | 20240329 | 103700 | 9405375000 | 45000 | 45000 | 45000 | 44850 | 5515 |
| 597 | 20240329 | 103600 | 9157444000 | 44950 | 44750 | 45000 | 44700 | 11650 |
| 598 | 20240329 | 103500 | 8634860600 | 44750 | 44700 | 44750 | 44650 | 1979 |
| 599 | 20240329 | 103400 | 8546386650 | 44700 | 44700 | 44700 | 44650 | 1269 |
| 600 | 20240329 | 103300 | 8489669550 | 44700 | 44650 | 44700 | 44600 | 1453 |
| 601 | 20240329 | 103200 | 8424793100 | 44600 | 44500 | 44650 | 44450 | 2435 |
| 602 | 20240329 | 103100 | 8316279250 | 44500 | 44550 | 44600 | 44450 | 1923 |
| 603 | 20240329 | 103000 | 8230638050 | 44550 | 44500 | 44600 | 44400 | 3137 |
| 604 | 20240329 | 102900 | 8091031150 | 44600 | 44600 | 44650 | 44500 | 2619 |
| 605 | 20240329 | 102800 | 7974241000 | 44650 | 44550 | 44650 | 44500 | 2975 |
| 606 | 20240329 | 102700 | 7841584450 | 44550 | 44550 | 44600 | 44500 | 3392 |
| 607 | 20240329 | 102600 | 7690413700 | 44550 | 44400 | 44550 | 44400 | 3263 |
| 608 | 20240329 | 102500 | 7545271150 | 44400 | 44400 | 44400 | 44300 | 2332 |
| 609 | 20240329 | 102400 | 7441793550 | 44400 | 44300 | 44450 | 44300 | 3999 |
| 610 | 20240329 | 102300 | 7264311300 | 44350 | 44050 | 44350 | 44050 | 4803 |
| 611 | 20240329 | 102200 | 7051619950 | 44100 | 44200 | 44250 | 44100 | 3777 |
| 612 | 20240329 | 102100 | 6884748100 | 44200 | 44050 | 44200 | 44000 | 2365 |
| 613 | 20240329 | 102000 | 6780444400 | 44050 | 43900 | 44100 | 43850 | 14289 |
| 614 | 20240329 | 101900 | 6153008700 | 43850 | 43850 | 43900 | 43850 | 803 |
| 615 | 20240329 | 101800 | 6117770500 | 43800 | 43850 | 43850 | 43750 | 1428 |
| 616 | 20240329 | 101700 | 6055208500 | 43750 | 43750 | 43850 | 43700 | 604 |
| 617 | 20240329 | 101600 | 6028773750 | 43700 | 43500 | 43700 | 43500 | 1701 |
| 618 | 20240329 | 101500 | 5954628600 | 43500 | 43450 | 43550 | 43450 | 397 |
| 619 | 20240329 | 101400 | 5937362700 | 43450 | 43550 | 43550 | 43400 | 547 |
| 620 | 20240329 | 101300 | 5913571400 | 43550 | 43450 | 43650 | 43450 | 689 |
| 621 | 20240329 | 101200 | 5883589700 | 43450 | 43650 | 43650 | 43350 | 2422 |
| 622 | 20240329 | 101100 | 5778310350 | 43650 | 43800 | 43850 | 43650 | 1421 |
| 623 | 20240329 | 101000 | 5716159900 | 43850 | 43950 | 43950 | 43750 | 959 |
| 624 | 20240329 | 100900 | 5674132850 | 43950 | 43800 | 43950 | 43800 | 638 |
| 625 | 20240329 | 100800 | 5646143450 | 43800 | 43900 | 43950 | 43800 | 1057 |
| 626 | 20240329 | 100700 | 5599778100 | 43900 | 44100 | 44100 | 43850 | 1366 |
| 627 | 20240329 | 100600 | 5539709650 | 44100 | 44150 | 44150 | 44050 | 1766 |
| 628 | 20240329 | 100500 | 5461809550 | 44150 | 43950 | 44150 | 43850 | 3042 |
| 629 | 20240329 | 100400 | 5327935400 | 43900 | 43950 | 44000 | 43850 | 1603 |
| 630 | 20240329 | 100300 | 5257530200 | 44000 | 44000 | 44150 | 43850 | 2358 |
| 631 | 20240329 | 100200 | 5153849700 | 44000 | 44000 | 44050 | 43850 | 1446 |
| 632 | 20240329 | 100100 | 5090263000 | 44000 | 43950 | 44050 | 43700 | 2790 |
| 633 | 20240329 | 100000 | 4967643150 | 43900 | 44250 | 44250 | 43700 | 6543 |
| 634 | 20240329 | 095900 | 4679677750 | 44250 | 44050 | 44350 | 43900 | 7880 |
| 635 | 20240329 | 095800 | 4332213300 | 44000 | 43600 | 44050 | 43600 | 14068 |
| 636 | 20240329 | 095700 | 3714916400 | 43600 | 43650 | 43650 | 43450 | 5361 |
| 637 | 20240329 | 095600 | 3481259450 | 43600 | 43350 | 43650 | 43300 | 5310 |
| 638 | 20240329 | 095500 | 3250183400 | 43350 | 43300 | 43350 | 43050 | 4193 |
| 639 | 20240329 | 095400 | 3069002900 | 43250 | 43150 | 43300 | 43100 | 4257 |
| 640 | 20240329 | 095300 | 2884968550 | 43150 | 43050 | 43200 | 43000 | 4223 |
| 641 | 20240329 | 095200 | 2703058150 | 43000 | 42650 | 43050 | 42650 | 2156 |
| 642 | 20240329 | 095100 | 2610565450 | 42700 | 42650 | 42700 | 42600 | 410 |
| 643 | 20240329 | 095000 | 2593075450 | 42600 | 42750 | 42800 | 42600 | 636 |
| 644 | 20240329 | 094900 | 2565919300 | 42800 | 42800 | 42900 | 42700 | 758 |
| 645 | 20240329 | 094800 | 2533465250 | 42850 | 42700 | 42850 | 42700 | 1325 |
| 646 | 20240329 | 094700 | 2476756850 | 42700 | 42700 | 42750 | 42650 | 951 |
| 647 | 20240329 | 094600 | 2436138600 | 42700 | 42600 | 42700 | 42600 | 672 |
| 648 | 20240329 | 094500 | 2407468500 | 42600 | 42550 | 42650 | 42550 | 869 |
| 649 | 20240329 | 094400 | 2370444500 | 42600 | 42500 | 42600 | 42500 | 1813 |
| 650 | 20240329 | 094300 | 2293310200 | 42550 | 42400 | 42550 | 42400 | 628 |
| 651 | 20240329 | 094200 | 2266621050 | 42450 | 42250 | 42500 | 42250 | 751 |
| 652 | 20240329 | 094100 | 2234792700 | 42250 | 42250 | 42350 | 42250 | 138 |
| 653 | 20240329 | 094000 | 2228955950 | 42250 | 42250 | 42300 | 42250 | 297 |
| 654 | 20240329 | 093900 | 2216404550 | 42250 | 42250 | 42350 | 42250 | 523 |
| 655 | 20240329 | 093800 | 2194276450 | 42250 | 42150 | 42250 | 42150 | 719 |
| 656 | 20240329 | 093700 | 2163939700 | 42200 | 42150 | 42200 | 42150 | 219 |
| 657 | 20240329 | 093600 | 2154704850 | 42150 | 42150 | 42200 | 42100 | 121 |
| 658 | 20240329 | 093500 | 2149605750 | 42150 | 42250 | 42300 | 42050 | 313 |
| 659 | 20240329 | 093400 | 2136391900 | 42250 | 41900 | 42250 | 41850 | 881 |
| 660 | 20240329 | 093300 | 2099306500 | 41850 | 42000 | 42050 | 41800 | 938 |
| 661 | 20240329 | 093200 | 2060001500 | 41950 | 41950 | 42000 | 41950 | 187 |
| 662 | 20240329 | 093100 | 2052155650 | 41950 | 41950 | 42050 | 41950 | 469 |
| 663 | 20240329 | 093000 | 2032454150 | 41950 | 42000 | 42050 | 41950 | 427 |
| 664 | 20240329 | 092900 | 2014520600 | 42000 | 42100 | 42100 | 41950 | 326 |
| 665 | 20240329 | 092800 | 2000827650 | 42050 | 42000 | 42250 | 42000 | 402 |
| 666 | 20240329 | 092700 | 1983888300 | 42000 | 42000 | 42200 | 41950 | 268 |
| 667 | 20240329 | 092600 | 1972617150 | 42000 | 42000 | 42050 | 42000 | 313 |
| 668 | 20240329 | 092500 | 1959468900 | 42000 | 41900 | 42050 | 41850 | 898 |
| 669 | 20240329 | 092400 | 1921779950 | 41900 | 42150 | 42200 | 41900 | 412 |
| 670 | 20240329 | 092300 | 1904476700 | 42100 | 41900 | 42150 | 41850 | 656 |
| 671 | 20240329 | 092200 | 1876946100 | 41850 | 41750 | 41850 | 41750 | 249 |
| 672 | 20240329 | 092100 | 1866537850 | 41750 | 41750 | 41750 | 41650 | 2002 |
| 673 | 20240329 | 092000 | 1783055850 | 41750 | 41850 | 41850 | 41700 | 929 |
| 674 | 20240329 | 091900 | 1744260050 | 41800 | 41700 | 41900 | 41700 | 495 |
| 675 | 20240329 | 091800 | 1723573700 | 41700 | 41950 | 41950 | 41700 | 3040 |
| 676 | 20240329 | 091700 | 1596374300 | 41950 | 42100 | 42300 | 41950 | 1540 |
| 677 | 20240329 | 091600 | 1531638850 | 42050 | 41900 | 42300 | 41900 | 219 |
| 678 | 20240329 | 091500 | 1522406400 | 41900 | 41950 | 42000 | 41900 | 1659 |
| 679 | 20240329 | 091400 | 1452866800 | 41950 | 42050 | 42100 | 41900 | 5032 |
| 680 | 20240329 | 091300 | 1241631050 | 42050 | 42100 | 42200 | 42050 | 1252 |
| 681 | 20240329 | 091200 | 1188950700 | 42100 | 42200 | 42200 | 42100 | 1162 |
| 682 | 20240329 | 091100 | 1140000950 | 42200 | 42250 | 42250 | 42150 | 827 |
| 683 | 20240329 | 091000 | 1105096450 | 42250 | 42350 | 42400 | 42250 | 1334 |
| 684 | 20240329 | 090900 | 1048661450 | 42350 | 42450 | 42450 | 42350 | 945 |
| 685 | 20240329 | 090800 | 1008589400 | 42450 | 42550 | 42550 | 42400 | 1378 |
| 686 | 20240329 | 090700 | 950052050 | 42550 | 42500 | 42600 | 42500 | 1062 |
| 687 | 20240329 | 090600 | 904871050 | 42500 | 42450 | 42700 | 42450 | 1708 |
| 688 | 20240329 | 090500 | 832239450 | 42400 | 42300 | 42500 | 42150 | 292 |
| 689 | 20240329 | 090400 | 819866650 | 42300 | 42150 | 42300 | 42050 | 1170 |
| 690 | 20240329 | 090300 | 770539600 | 42150 | 42250 | 42250 | 42000 | 3907 |
| 691 | 20240329 | 090200 | 605905250 | 42200 | 42450 | 42650 | 42200 | 5821 |
| 692 | 20240329 | 090100 | 359231550 | 42500 | 42950 | 42950 | 42450 | 3975 |
| 693 | 20240329 | 090000 | 189819900 | 42950 | 42650 | 42950 | 42600 | 4443 |