35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 195700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 3 | 20240329 | 195600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240329 | 195500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240329 | 195400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240329 | 195300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240329 | 195200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240329 | 195100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240329 | 195000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240329 | 194900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240329 | 194800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240329 | 194700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240329 | 194600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240329 | 194500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240329 | 194400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240329 | 194300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240329 | 194200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240329 | 194100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240329 | 194000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240329 | 193900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240329 | 193800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240329 | 193700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240329 | 193600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240329 | 193500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240329 | 193400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240329 | 193300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240329 | 193200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240329 | 193100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240329 | 193000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240329 | 192900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240329 | 192800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240329 | 192700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 33 | 20240329 | 192600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240329 | 192500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240329 | 192400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240329 | 192300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240329 | 192200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240329 | 192100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240329 | 192000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240329 | 191900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240329 | 191800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240329 | 191700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240329 | 191600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240329 | 191500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240329 | 191400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240329 | 191300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240329 | 191200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240329 | 191100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240329 | 191000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240329 | 190900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240329 | 190800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240329 | 190700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240329 | 190600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240329 | 190500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240329 | 190400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240329 | 190300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240329 | 190200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240329 | 190100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240329 | 190000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240329 | 185900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240329 | 185800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240329 | 185700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 63 | 20240329 | 185600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240329 | 185500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240329 | 185400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240329 | 185300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240329 | 185200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240329 | 185100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240329 | 185000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240329 | 184900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240329 | 184800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240329 | 184700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240329 | 184600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240329 | 184500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240329 | 184400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240329 | 184300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240329 | 184200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240329 | 184100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240329 | 184000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240329 | 183900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240329 | 183800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240329 | 183700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240329 | 183600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240329 | 183500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240329 | 183400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240329 | 183300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240329 | 183200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240329 | 183100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240329 | 183000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240329 | 182900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240329 | 182800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240329 | 182700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 93 | 20240329 | 182600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240329 | 182500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240329 | 182400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240329 | 182300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240329 | 182200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240329 | 182100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240329 | 182000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240329 | 181900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240329 | 181800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240329 | 181700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240329 | 181600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240329 | 181500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240329 | 181400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240329 | 181300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240329 | 181200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240329 | 181100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240329 | 181000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240329 | 180900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240329 | 180800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240329 | 180700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240329 | 180600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240329 | 180500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240329 | 180400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240329 | 180300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240329 | 180200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240329 | 180100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240329 | 180000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240329 | 175900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240329 | 175800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240329 | 175700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 123 | 20240329 | 175600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240329 | 175500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240329 | 175400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240329 | 175300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240329 | 175200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240329 | 175100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240329 | 175000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240329 | 174900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240329 | 174800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240329 | 174700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240329 | 174600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240329 | 174500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240329 | 174400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240329 | 174300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240329 | 174200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240329 | 174100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240329 | 174000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240329 | 173900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240329 | 173800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240329 | 173700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240329 | 173600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240329 | 173500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240329 | 173400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240329 | 173300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240329 | 173200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240329 | 173100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240329 | 173000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240329 | 172900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240329 | 172800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240329 | 172700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 153 | 20240329 | 172600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240329 | 172500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240329 | 172400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240329 | 172300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240329 | 172200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240329 | 172100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240329 | 172000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240329 | 171900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240329 | 171800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240329 | 171700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240329 | 171600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240329 | 171500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240329 | 171400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240329 | 171300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240329 | 171200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240329 | 171100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240329 | 171000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240329 | 170900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240329 | 170800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240329 | 170700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240329 | 170600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240329 | 170500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240329 | 170400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240329 | 170300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240329 | 170200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240329 | 170100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240329 | 170000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240329 | 165900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240329 | 165800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240329 | 165700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 183 | 20240329 | 165600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240329 | 165500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240329 | 165400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240329 | 165300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240329 | 165200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240329 | 165100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240329 | 165000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240329 | 164900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240329 | 164800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240329 | 164700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240329 | 164600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240329 | 164500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240329 | 164400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240329 | 164300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240329 | 164200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240329 | 164100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240329 | 164000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240329 | 163900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240329 | 163800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240329 | 163700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240329 | 163600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240329 | 163500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240329 | 163400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240329 | 163300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240329 | 163200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240329 | 163100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240329 | 163000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240329 | 162900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240329 | 162800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240329 | 162700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 213 | 20240329 | 162600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240329 | 162500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240329 | 162400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240329 | 162300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240329 | 162200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240329 | 162100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240329 | 162000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240329 | 161900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240329 | 161800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240329 | 161700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20240329 | 161600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20240329 | 161500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20240329 | 161400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20240329 | 161300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20240329 | 161200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20240329 | 161100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20240329 | 161000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20240329 | 160900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20240329 | 160800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20240329 | 160700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20240329 | 160600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20240329 | 160500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20240329 | 160400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20240329 | 160300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20240329 | 160200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20240329 | 160100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20240329 | 160000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20240329 | 155900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20240329 | 155800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20240329 | 155700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 243 | 20240329 | 155600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20240329 | 155500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20240329 | 155400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20240329 | 155300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20240329 | 155200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20240329 | 155100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20240329 | 155000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20240329 | 154900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20240329 | 154800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20240329 | 154700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20240329 | 154600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20240329 | 154500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20240329 | 154400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20240329 | 154300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20240329 | 154200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20240329 | 154100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20240329 | 154000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20240329 | 153900 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20240329 | 153800 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20240329 | 153700 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20240329 | 153600 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20240329 | 153500 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20240329 | 153400 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20240329 | 153300 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20240329 | 153200 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20240329 | 153100 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20240329 | 153000 | 16778594200 | 47100 | 47100 | 47100 | 47100 | 11432 |
| 270 | 20240329 | 152900 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20240329 | 152800 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20240329 | 152700 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 273 | 20240329 | 152600 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20240329 | 152500 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20240329 | 152400 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20240329 | 152300 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20240329 | 152200 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20240329 | 152100 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20240329 | 152000 | 16240147000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20240329 | 151900 | 16240147000 | 47100 | 47150 | 47150 | 47100 | 1949 |
| 281 | 20240329 | 151800 | 16148313300 | 47150 | 47150 | 47150 | 47100 | 1537 |
| 282 | 20240329 | 151700 | 16075910750 | 47100 | 47200 | 47200 | 47100 | 5054 |
| 283 | 20240329 | 151600 | 15837492400 | 47200 | 47150 | 47200 | 47150 | 2831 |
| 284 | 20240329 | 151500 | 15703967000 | 47150 | 47200 | 47200 | 47150 | 2194 |
| 285 | 20240329 | 151400 | 15600467350 | 47150 | 47150 | 47200 | 47100 | 3264 |
| 286 | 20240329 | 151300 | 15446567400 | 47150 | 47100 | 47150 | 47050 | 4373 |
| 287 | 20240329 | 151200 | 15240457700 | 47100 | 47050 | 47150 | 47050 | 2107 |
| 288 | 20240329 | 151100 | 15141223850 | 47050 | 47100 | 47150 | 47050 | 2056 |
| 289 | 20240329 | 151000 | 15044414100 | 47100 | 47100 | 47150 | 47100 | 3085 |
| 290 | 20240329 | 150900 | 14899074650 | 47100 | 47100 | 47150 | 47100 | 1198 |
| 291 | 20240329 | 150800 | 14842606200 | 47100 | 47150 | 47150 | 47100 | 1479 |
| 292 | 20240329 | 150700 | 14772904250 | 47100 | 47100 | 47150 | 47100 | 1115 |
| 293 | 20240329 | 150600 | 14720338300 | 47100 | 47150 | 47150 | 47100 | 948 |
| 294 | 20240329 | 150500 | 14675660050 | 47100 | 47150 | 47200 | 47100 | 3071 |
| 295 | 20240329 | 150400 | 14530862650 | 47150 | 47050 | 47150 | 47050 | 3038 |
| 296 | 20240329 | 150300 | 14387714500 | 47050 | 47000 | 47100 | 47000 | 2684 |
| 297 | 20240329 | 150200 | 14261405750 | 47000 | 47000 | 47050 | 46950 | 1992 |
| 298 | 20240329 | 150100 | 14167771550 | 46950 | 47000 | 47000 | 46950 | 3132 |
| 299 | 20240329 | 150000 | 14020571600 | 47000 | 46950 | 47000 | 46950 | 1498 |
| 300 | 20240329 | 145900 | 13950217100 | 46950 | 46950 | 47000 | 46900 | 1153 |
| 301 | 20240329 | 145800 | 13896091400 | 46950 | 46950 | 47000 | 46900 | 1162 |
| 302 | 20240329 | 145700 | 13841542500 | 46950 | 46950 | 47050 | 46950 | 2470 |
| 303 | 20240329 | 145600 | 13725456100 | 46950 | 47000 | 47000 | 46950 | 2455 |
| 304 | 20240329 | 145500 | 13610155750 | 46950 | 46850 | 47000 | 46850 | 3804 |
| 305 | 20240329 | 145400 | 13431617600 | 46900 | 46850 | 46900 | 46800 | 1205 |
| 306 | 20240329 | 145300 | 13375169400 | 46850 | 46850 | 46900 | 46800 | 2092 |
| 307 | 20240329 | 145200 | 13277171250 | 46850 | 46800 | 46850 | 46800 | 219 |
| 308 | 20240329 | 145100 | 13266916850 | 46800 | 46850 | 46850 | 46800 | 409 |
| 309 | 20240329 | 145000 | 13247775150 | 46850 | 46750 | 46850 | 46750 | 288 |
| 310 | 20240329 | 144900 | 13234292750 | 46750 | 46850 | 46850 | 46750 | 1441 |
| 311 | 20240329 | 144800 | 13166808000 | 46850 | 46650 | 46850 | 46650 | 1533 |
| 312 | 20240329 | 144700 | 13095096000 | 46700 | 46600 | 46700 | 46600 | 1126 |
| 313 | 20240329 | 144600 | 13042553600 | 46600 | 46600 | 46650 | 46600 | 381 |
| 314 | 20240329 | 144500 | 13024798900 | 46600 | 46600 | 46650 | 46600 | 165 |
| 315 | 20240329 | 144400 | 13017109400 | 46600 | 46600 | 46650 | 46600 | 324 |
| 316 | 20240329 | 144300 | 13002010850 | 46650 | 46650 | 46650 | 46600 | 104 |
| 317 | 20240329 | 144200 | 12997160000 | 46650 | 46650 | 46650 | 46600 | 230 |
| 318 | 20240329 | 144100 | 12986431050 | 46650 | 46650 | 46700 | 46650 | 146 |
| 319 | 20240329 | 144000 | 12979620000 | 46650 | 46650 | 46650 | 46650 | 31 |
| 320 | 20240329 | 143900 | 12978173850 | 46650 | 46650 | 46700 | 46650 | 63 |
| 321 | 20240329 | 143800 | 12975234250 | 46600 | 46700 | 46750 | 46600 | 865 |
| 322 | 20240329 | 143700 | 12934861500 | 46750 | 46700 | 46750 | 46700 | 842 |
| 323 | 20240329 | 143600 | 12895526300 | 46700 | 46600 | 46700 | 46600 | 354 |
| 324 | 20240329 | 143500 | 12878999850 | 46600 | 46700 | 46700 | 46600 | 193 |
| 325 | 20240329 | 143400 | 12869989050 | 46700 | 46650 | 46750 | 46600 | 1273 |
| 326 | 20240329 | 143300 | 12810595100 | 46650 | 46650 | 46700 | 46650 | 498 |
| 327 | 20240329 | 143200 | 12787363250 | 46700 | 46750 | 46800 | 46700 | 1153 |
| 328 | 20240329 | 143100 | 12733469000 | 46800 | 46800 | 46800 | 46750 | 148 |
| 329 | 20240329 | 143000 | 12726544050 | 46800 | 46750 | 46800 | 46750 | 369 |
| 330 | 20240329 | 142900 | 12709283850 | 46750 | 46800 | 46850 | 46750 | 370 |
| 331 | 20240329 | 142800 | 12691968550 | 46800 | 46850 | 46900 | 46800 | 1229 |
| 332 | 20240329 | 142700 | 12634377350 | 46850 | 46950 | 46950 | 46850 | 1040 |
| 333 | 20240329 | 142600 | 12585605350 | 46900 | 47000 | 47000 | 46900 | 534 |
| 334 | 20240329 | 142500 | 12560527350 | 47000 | 46900 | 47100 | 46850 | 13330 |
| 335 | 20240329 | 142400 | 11934053000 | 46900 | 46800 | 46950 | 46750 | 8540 |
| 336 | 20240329 | 142300 | 11533927050 | 46750 | 46750 | 46850 | 46750 | 5503 |
| 337 | 20240329 | 142200 | 11276426300 | 46800 | 46450 | 46800 | 46400 | 4903 |
| 338 | 20240329 | 142100 | 11047686600 | 46450 | 46450 | 46450 | 46400 | 306 |
| 339 | 20240329 | 142000 | 11033479100 | 46450 | 46300 | 46450 | 46250 | 1808 |
| 340 | 20240329 | 141900 | 10949548200 | 46400 | 46250 | 46400 | 46000 | 3950 |
| 341 | 20240329 | 141800 | 10767245400 | 46250 | 46350 | 46400 | 46250 | 2053 |
| 342 | 20240329 | 141700 | 10672166000 | 46350 | 46350 | 46400 | 46350 | 131 |
| 343 | 20240329 | 141600 | 10666093650 | 46350 | 46400 | 46400 | 46350 | 245 |
| 344 | 20240329 | 141500 | 10654726450 | 46400 | 46400 | 46400 | 46400 | 261 |
| 345 | 20240329 | 141400 | 10642616050 | 46400 | 46450 | 46450 | 46400 | 501 |
| 346 | 20240329 | 141300 | 10619345300 | 46400 | 46450 | 46450 | 46350 | 295 |
| 347 | 20240329 | 141200 | 10605657700 | 46400 | 46400 | 46400 | 46400 | 271 |
| 348 | 20240329 | 141100 | 10593083300 | 46400 | 46400 | 46450 | 46400 | 81 |
| 349 | 20240329 | 141000 | 10589324700 | 46450 | 46450 | 46450 | 46450 | 195 |
| 350 | 20240329 | 140900 | 10580266950 | 46450 | 46500 | 46500 | 46450 | 54 |
| 351 | 20240329 | 140800 | 10577758500 | 46450 | 46550 | 46550 | 46450 | 343 |
| 352 | 20240329 | 140700 | 10561807800 | 46550 | 46500 | 46550 | 46450 | 351 |
| 353 | 20240329 | 140600 | 10545476350 | 46450 | 46350 | 46450 | 46350 | 636 |
| 354 | 20240329 | 140500 | 10515960100 | 46350 | 46350 | 46400 | 46300 | 479 |
| 355 | 20240329 | 140400 | 10493753050 | 46400 | 46450 | 46500 | 46400 | 918 |
| 356 | 20240329 | 140300 | 10451120300 | 46450 | 46550 | 46600 | 46450 | 1289 |
| 357 | 20240329 | 140200 | 10391143200 | 46550 | 46700 | 46700 | 46550 | 481 |
| 358 | 20240329 | 140100 | 10368728150 | 46750 | 46800 | 46800 | 46700 | 1264 |
| 359 | 20240329 | 140000 | 10309639650 | 46750 | 46750 | 46800 | 46750 | 1167 |
| 360 | 20240329 | 135900 | 10255045250 | 46750 | 46800 | 46800 | 46750 | 709 |
| 361 | 20240329 | 135800 | 10221868100 | 46800 | 46750 | 46800 | 46750 | 875 |
| 362 | 20240329 | 135700 | 10180927100 | 46800 | 46650 | 46800 | 46650 | 3868 |
| 363 | 20240329 | 135600 | 10000217200 | 46650 | 46600 | 46650 | 46550 | 860 |
| 364 | 20240329 | 135500 | 9960135100 | 46600 | 46600 | 46600 | 46550 | 552 |
| 365 | 20240329 | 135400 | 9934415250 | 46550 | 46550 | 46600 | 46550 | 59 |
| 366 | 20240329 | 135300 | 9931667000 | 46600 | 46600 | 46600 | 46550 | 262 |
| 367 | 20240329 | 135200 | 9919458050 | 46650 | 46600 | 46650 | 46600 | 254 |
| 368 | 20240329 | 135100 | 9907616900 | 46600 | 46600 | 46650 | 46600 | 792 |
| 369 | 20240329 | 135000 | 9870671600 | 46600 | 46650 | 46650 | 46600 | 102 |
| 370 | 20240329 | 134900 | 9865914550 | 46650 | 46650 | 46700 | 46650 | 278 |
| 371 | 20240329 | 134800 | 9852945600 | 46650 | 46650 | 46700 | 46650 | 268 |
| 372 | 20240329 | 134700 | 9840436150 | 46700 | 46650 | 46700 | 46650 | 127 |
| 373 | 20240329 | 134600 | 9834511300 | 46650 | 46750 | 46750 | 46650 | 2331 |
| 374 | 20240329 | 134500 | 9725638250 | 46700 | 46750 | 46750 | 46700 | 371 |
| 375 | 20240329 | 134400 | 9708295150 | 46750 | 46750 | 46750 | 46700 | 983 |
| 376 | 20240329 | 134300 | 9662340150 | 46700 | 46750 | 46750 | 46700 | 305 |
| 377 | 20240329 | 134200 | 9648082750 | 46750 | 46750 | 46750 | 46750 | 382 |
| 378 | 20240329 | 134100 | 9630224250 | 46800 | 46700 | 46800 | 46700 | 139 |
| 379 | 20240329 | 134000 | 9623725050 | 46700 | 46700 | 46750 | 46650 | 3794 |
| 380 | 20240329 | 133900 | 9446375800 | 46650 | 46700 | 46700 | 46650 | 92 |
| 381 | 20240329 | 133800 | 9442082600 | 46700 | 46650 | 46750 | 46650 | 1084 |
| 382 | 20240329 | 133700 | 9391446500 | 46700 | 46500 | 46700 | 46500 | 8746 |
| 383 | 20240329 | 133600 | 8983578550 | 46500 | 46550 | 46550 | 46500 | 129 |
| 384 | 20240329 | 133500 | 8977575600 | 46550 | 46550 | 46600 | 46550 | 364 |
| 385 | 20240329 | 133400 | 8960628100 | 46550 | 46550 | 46600 | 46550 | 407 |
| 386 | 20240329 | 133300 | 8941680950 | 46550 | 46600 | 46650 | 46550 | 1666 |
| 387 | 20240329 | 133200 | 8864049450 | 46600 | 46600 | 46650 | 46600 | 2649 |
| 388 | 20240329 | 133100 | 8740604150 | 46650 | 46600 | 46650 | 46600 | 363 |
| 389 | 20240329 | 133000 | 8723675300 | 46650 | 46650 | 46650 | 46600 | 607 |
| 390 | 20240329 | 132900 | 8695364900 | 46650 | 46600 | 46650 | 46600 | 175 |
| 391 | 20240329 | 132800 | 8687208450 | 46650 | 46650 | 46650 | 46600 | 162 |
| 392 | 20240329 | 132700 | 8679657250 | 46650 | 46500 | 46650 | 46450 | 3929 |
| 393 | 20240329 | 132600 | 8496618050 | 46500 | 46500 | 46500 | 46450 | 741 |
| 394 | 20240329 | 132500 | 8462161750 | 46500 | 46500 | 46500 | 46450 | 373 |
| 395 | 20240329 | 132400 | 8444817650 | 46450 | 46450 | 46500 | 46450 | 48 |
| 396 | 20240329 | 132300 | 8442587800 | 46450 | 46450 | 46500 | 46450 | 686 |
| 397 | 20240329 | 132200 | 8410692300 | 46500 | 46500 | 46500 | 46450 | 41 |
| 398 | 20240329 | 132100 | 8408787400 | 46450 | 46500 | 46550 | 46450 | 476 |
| 399 | 20240329 | 132000 | 8386654950 | 46550 | 46550 | 46550 | 46500 | 20 |
| 400 | 20240329 | 131900 | 8385724800 | 46500 | 46450 | 46550 | 46450 | 5756 |
| 401 | 20240329 | 131800 | 8118013050 | 46450 | 46400 | 46450 | 46400 | 1601 |
| 402 | 20240329 | 131700 | 8043695150 | 46400 | 46400 | 46400 | 46350 | 156 |
| 403 | 20240329 | 131600 | 8036461650 | 46400 | 46350 | 46400 | 46350 | 135 |
| 404 | 20240329 | 131500 | 8030201750 | 46350 | 46400 | 46450 | 46350 | 1778 |
| 405 | 20240329 | 131400 | 7947702400 | 46400 | 46400 | 46450 | 46400 | 412 |
| 406 | 20240329 | 131300 | 7928571100 | 46400 | 46450 | 46450 | 46400 | 33 |
| 407 | 20240329 | 131200 | 7927039650 | 46400 | 46450 | 46450 | 46400 | 199 |
| 408 | 20240329 | 131100 | 7917799650 | 46450 | 46400 | 46450 | 46400 | 618 |
| 409 | 20240329 | 131000 | 7889094350 | 46400 | 46350 | 46400 | 46350 | 425 |
| 410 | 20240329 | 130900 | 7869377150 | 46400 | 46400 | 46400 | 46350 | 1325 |
| 411 | 20240329 | 130800 | 7807900600 | 46350 | 46350 | 46350 | 46300 | 364 |
| 412 | 20240329 | 130700 | 7791030750 | 46300 | 46350 | 46350 | 46300 | 810 |
| 413 | 20240329 | 130600 | 7753488150 | 46350 | 46350 | 46400 | 46300 | 1738 |
| 414 | 20240329 | 130500 | 7672918750 | 46300 | 46350 | 46350 | 46300 | 139 |
| 415 | 20240329 | 130400 | 7666482800 | 46300 | 46350 | 46350 | 46300 | 122 |
| 416 | 20240329 | 130300 | 7660831150 | 46350 | 46350 | 46400 | 46300 | 770 |
| 417 | 20240329 | 130200 | 7625147900 | 46350 | 46350 | 46400 | 46350 | 52 |
| 418 | 20240329 | 130100 | 7622737550 | 46350 | 46200 | 46350 | 46200 | 3279 |
| 419 | 20240329 | 130000 | 7470849600 | 46200 | 46150 | 46250 | 46150 | 2985 |
| 420 | 20240329 | 125900 | 7332881500 | 46200 | 46150 | 46200 | 46050 | 635 |
| 421 | 20240329 | 125800 | 7303600750 | 46150 | 46100 | 46150 | 46100 | 235 |
| 422 | 20240329 | 125700 | 7292755550 | 46050 | 46050 | 46200 | 46050 | 600 |
| 423 | 20240329 | 125600 | 7265083750 | 46050 | 46100 | 46100 | 46050 | 83 |
| 424 | 20240329 | 125500 | 7261261000 | 46100 | 46100 | 46150 | 46050 | 480 |
| 425 | 20240329 | 125400 | 7239132750 | 46150 | 46100 | 46150 | 46100 | 420 |
| 426 | 20240329 | 125300 | 7219770650 | 46100 | 46100 | 46150 | 46100 | 129 |
| 427 | 20240329 | 125200 | 7213820150 | 46100 | 46150 | 46150 | 46100 | 52 |
| 428 | 20240329 | 125100 | 7211422350 | 46100 | 46150 | 46150 | 46100 | 10 |
| 429 | 20240329 | 125000 | 7210961150 | 46150 | 46150 | 46150 | 46100 | 232 |
| 430 | 20240329 | 124900 | 7200265600 | 46100 | 46100 | 46150 | 46100 | 63 |
| 431 | 20240329 | 124800 | 7197360900 | 46150 | 46150 | 46150 | 46100 | 168 |
| 432 | 20240329 | 124700 | 7189615600 | 46100 | 46150 | 46150 | 46100 | 97 |
| 433 | 20240329 | 124600 | 7185143500 | 46100 | 46150 | 46150 | 46100 | 76 |
| 434 | 20240329 | 124500 | 7181637500 | 46150 | 46150 | 46150 | 46100 | 192 |
| 435 | 20240329 | 124400 | 7172779200 | 46150 | 46100 | 46150 | 46100 | 40 |
| 436 | 20240329 | 124300 | 7170934650 | 46150 | 46150 | 46150 | 46100 | 64 |
| 437 | 20240329 | 124200 | 7167982400 | 46150 | 46100 | 46150 | 46100 | 341 |
| 438 | 20240329 | 124100 | 7152252300 | 46100 | 46150 | 46150 | 46100 | 1223 |
| 439 | 20240329 | 124000 | 7095868950 | 46100 | 46150 | 46150 | 46100 | 191 |
| 440 | 20240329 | 123900 | 7087057250 | 46100 | 46100 | 46150 | 46100 | 95 |
| 441 | 20240329 | 123800 | 7082677200 | 46100 | 46150 | 46150 | 46100 | 180 |
| 442 | 20240329 | 123700 | 7074373750 | 46100 | 46100 | 46150 | 46100 | 124 |
| 443 | 20240329 | 123600 | 7068656400 | 46100 | 46100 | 46150 | 46100 | 163 |
| 444 | 20240329 | 123500 | 7061137550 | 46150 | 46100 | 46150 | 46100 | 208 |
| 445 | 20240329 | 123400 | 7051546000 | 46100 | 46100 | 46100 | 46050 | 79 |
| 446 | 20240329 | 123300 | 7047904750 | 46150 | 46100 | 46150 | 46100 | 84 |
| 447 | 20240329 | 123200 | 7044031600 | 46050 | 46050 | 46050 | 46050 | 483 |
| 448 | 20240329 | 123100 | 7021789450 | 46050 | 46050 | 46100 | 46050 | 280 |
| 449 | 20240329 | 123000 | 7008895400 | 46050 | 46100 | 46100 | 46050 | 117 |
| 450 | 20240329 | 122900 | 7003504800 | 46050 | 46050 | 46100 | 46050 | 90 |
| 451 | 20240329 | 122800 | 6999358350 | 46050 | 46100 | 46150 | 46050 | 147 |
| 452 | 20240329 | 122700 | 6992582400 | 46100 | 46100 | 46150 | 46100 | 269 |
| 453 | 20240329 | 122600 | 6980181350 | 46100 | 46150 | 46150 | 46100 | 476 |
| 454 | 20240329 | 122500 | 6958232600 | 46100 | 46150 | 46150 | 46100 | 44 |
| 455 | 20240329 | 122400 | 6956203050 | 46150 | 46150 | 46150 | 46150 | 360 |
| 456 | 20240329 | 122300 | 6939589050 | 46150 | 46150 | 46150 | 46150 | 66 |
| 457 | 20240329 | 122200 | 6936543150 | 46150 | 46150 | 46200 | 46150 | 106 |
| 458 | 20240329 | 122100 | 6931651100 | 46150 | 46150 | 46200 | 46150 | 33 |
| 459 | 20240329 | 122000 | 6930128100 | 46150 | 46100 | 46150 | 46100 | 98 |
| 460 | 20240329 | 121900 | 6925606550 | 46150 | 46150 | 46150 | 46100 | 68 |
| 461 | 20240329 | 121800 | 6922469350 | 46150 | 46150 | 46200 | 46150 | 305 |
| 462 | 20240329 | 121700 | 6908393400 | 46150 | 46200 | 46200 | 46150 | 246 |
| 463 | 20240329 | 121600 | 6897040100 | 46150 | 46150 | 46150 | 46150 | 38 |
| 464 | 20240329 | 121500 | 6895286400 | 46150 | 46150 | 46200 | 46150 | 255 |
| 465 | 20240329 | 121400 | 6883517950 | 46200 | 46150 | 46200 | 46150 | 69 |
| 466 | 20240329 | 121300 | 6880333300 | 46200 | 46200 | 46200 | 46150 | 45 |
| 467 | 20240329 | 121200 | 6878256300 | 46150 | 46200 | 46200 | 46150 | 58 |
| 468 | 20240329 | 121100 | 6875578700 | 46150 | 46150 | 46200 | 46150 | 48 |
| 469 | 20240329 | 121000 | 6873363400 | 46150 | 46200 | 46200 | 46150 | 36 |
| 470 | 20240329 | 120900 | 6871701800 | 46200 | 46200 | 46200 | 46150 | 57 |
| 471 | 20240329 | 120800 | 6869068450 | 46200 | 46150 | 46200 | 46150 | 60 |
| 472 | 20240329 | 120700 | 6866298950 | 46150 | 46150 | 46200 | 46150 | 71 |
| 473 | 20240329 | 120600 | 6863022100 | 46150 | 46150 | 46200 | 46150 | 73 |
| 474 | 20240329 | 120500 | 6859652800 | 46200 | 46200 | 46200 | 46200 | 131 |
| 475 | 20240329 | 120400 | 6853600600 | 46200 | 46200 | 46200 | 46200 | 121 |
| 476 | 20240329 | 120300 | 6848010400 | 46200 | 46200 | 46250 | 46200 | 686 |
| 477 | 20240329 | 120200 | 6816316900 | 46200 | 46200 | 46250 | 46200 | 188 |
| 478 | 20240329 | 120100 | 6807631250 | 46200 | 46200 | 46200 | 46200 | 1011 |
| 479 | 20240329 | 120000 | 6760923050 | 46200 | 46250 | 46250 | 46200 | 852 |
| 480 | 20240329 | 115900 | 6721547000 | 46250 | 46300 | 46300 | 46250 | 130 |
| 481 | 20240329 | 115800 | 6715533550 | 46250 | 46300 | 46300 | 46250 | 11 |
| 482 | 20240329 | 115700 | 6715024600 | 46250 | 46250 | 46300 | 46250 | 139 |
| 483 | 20240329 | 115600 | 6708590600 | 46250 | 46300 | 46300 | 46250 | 55 |
| 484 | 20240329 | 115500 | 6706045500 | 46300 | 46250 | 46300 | 46250 | 272 |
| 485 | 20240329 | 115400 | 6693452300 | 46250 | 46250 | 46300 | 46250 | 80 |
| 486 | 20240329 | 115300 | 6689751450 | 46250 | 46250 | 46300 | 46250 | 215 |
| 487 | 20240329 | 115200 | 6679805450 | 46300 | 46250 | 46300 | 46250 | 32 |
| 488 | 20240329 | 115100 | 6678325350 | 46250 | 46250 | 46300 | 46250 | 102 |
| 489 | 20240329 | 115000 | 6673607700 | 46250 | 46250 | 46300 | 46250 | 209 |
| 490 | 20240329 | 114900 | 6663941100 | 46250 | 46300 | 46300 | 46250 | 44 |
| 491 | 20240329 | 114800 | 6661904250 | 46300 | 46250 | 46350 | 46200 | 2020 |
| 492 | 20240329 | 114700 | 6568433700 | 46200 | 46200 | 46250 | 46200 | 49 |
| 493 | 20240329 | 114600 | 6566169200 | 46250 | 46250 | 46250 | 46250 | 35 |
| 494 | 20240329 | 114500 | 6564550450 | 46250 | 46300 | 46300 | 46200 | 250 |
| 495 | 20240329 | 114400 | 6552987500 | 46250 | 46200 | 46350 | 46200 | 860 |
| 496 | 20240329 | 114300 | 6513184800 | 46200 | 46200 | 46350 | 46200 | 1068 |
| 497 | 20240329 | 114200 | 6463752300 | 46200 | 46250 | 46250 | 46200 | 740 |
| 498 | 20240329 | 114100 | 6429530650 | 46300 | 46250 | 46300 | 46250 | 1005 |
| 499 | 20240329 | 114000 | 6383001850 | 46250 | 46250 | 46300 | 46200 | 532 |
| 500 | 20240329 | 113900 | 6358396850 | 46250 | 46200 | 46250 | 46200 | 63 |
| 501 | 20240329 | 113800 | 6355483550 | 46200 | 46200 | 46250 | 46200 | 526 |
| 502 | 20240329 | 113700 | 6331174550 | 46200 | 46250 | 46250 | 46200 | 105 |
| 503 | 20240329 | 113600 | 6326319750 | 46250 | 46250 | 46300 | 46200 | 1457 |
| 504 | 20240329 | 113500 | 6258915300 | 46250 | 46200 | 46250 | 46200 | 88 |
| 505 | 20240329 | 113400 | 6254848300 | 46250 | 46200 | 46250 | 46200 | 142 |
| 506 | 20240329 | 113300 | 6248286650 | 46200 | 46200 | 46250 | 46200 | 135 |
| 507 | 20240329 | 113200 | 6242046350 | 46250 | 46200 | 46250 | 46200 | 121 |
| 508 | 20240329 | 113100 | 6236454850 | 46200 | 46200 | 46250 | 46200 | 263 |
| 509 | 20240329 | 113000 | 6224295400 | 46200 | 46250 | 46300 | 46200 | 252 |
| 510 | 20240329 | 112900 | 6212636650 | 46250 | 46250 | 46250 | 46200 | 1054 |
| 511 | 20240329 | 112800 | 6163889450 | 46250 | 46200 | 46250 | 46150 | 2124 |
| 512 | 20240329 | 112700 | 6065723800 | 46150 | 46100 | 46200 | 46100 | 2829 |
| 513 | 20240329 | 112600 | 5935217250 | 46050 | 46000 | 46050 | 46000 | 2503 |
| 514 | 20240329 | 112500 | 5819991200 | 46000 | 46050 | 46050 | 46000 | 279 |
| 515 | 20240329 | 112400 | 5807156100 | 46000 | 45950 | 46000 | 45950 | 296 |
| 516 | 20240329 | 112300 | 5793541550 | 46000 | 45950 | 46000 | 45950 | 44 |
| 517 | 20240329 | 112200 | 5791517700 | 45950 | 45950 | 46000 | 45950 | 198 |
| 518 | 20240329 | 112100 | 5782413900 | 45950 | 46000 | 46050 | 45950 | 449 |
| 519 | 20240329 | 112000 | 5761755150 | 46000 | 45950 | 46000 | 45950 | 1354 |
| 520 | 20240329 | 111900 | 5699472900 | 45950 | 46000 | 46000 | 45950 | 519 |
| 521 | 20240329 | 111800 | 5675607200 | 45950 | 45900 | 45950 | 45900 | 522 |
| 522 | 20240329 | 111700 | 5651641700 | 45900 | 45900 | 45950 | 45900 | 177 |
| 523 | 20240329 | 111600 | 5643517350 | 45900 | 45950 | 45950 | 45900 | 170 |
| 524 | 20240329 | 111500 | 5635713150 | 45950 | 46000 | 46000 | 45950 | 15 |
| 525 | 20240329 | 111400 | 5635023850 | 45950 | 45950 | 46000 | 45900 | 186 |
| 526 | 20240329 | 111300 | 5626478850 | 45950 | 45950 | 45950 | 45900 | 66 |
| 527 | 20240329 | 111200 | 5623446350 | 45950 | 45900 | 45950 | 45900 | 138 |
| 528 | 20240329 | 111100 | 5617111850 | 45950 | 45950 | 45950 | 45850 | 1584 |
| 529 | 20240329 | 111000 | 5544353800 | 45950 | 45950 | 46000 | 45950 | 53 |
| 530 | 20240329 | 110900 | 5541917450 | 45950 | 46000 | 46000 | 45950 | 148 |
| 531 | 20240329 | 110800 | 5535115100 | 46000 | 45950 | 46000 | 45950 | 911 |
| 532 | 20240329 | 110700 | 5493253400 | 45950 | 45950 | 45950 | 45900 | 261 |
| 533 | 20240329 | 110600 | 5481270950 | 45950 | 45900 | 45950 | 45900 | 46 |
| 534 | 20240329 | 110500 | 5479157850 | 45950 | 45900 | 45950 | 45850 | 940 |
| 535 | 20240329 | 110400 | 5436016000 | 45850 | 45850 | 45900 | 45850 | 344 |
| 536 | 20240329 | 110300 | 5420243050 | 45900 | 45900 | 45900 | 45850 | 81 |
| 537 | 20240329 | 110200 | 5416527950 | 45850 | 45850 | 45850 | 45850 | 1211 |
| 538 | 20240329 | 110100 | 5361003600 | 45850 | 45900 | 45900 | 45850 | 190 |
| 539 | 20240329 | 110000 | 5352283200 | 45900 | 46000 | 46000 | 45900 | 913 |
| 540 | 20240329 | 105900 | 5310330450 | 46000 | 46000 | 46000 | 45950 | 23 |
| 541 | 20240329 | 105800 | 5309273000 | 45950 | 46000 | 46000 | 45950 | 752 |
| 542 | 20240329 | 105700 | 5274715550 | 45950 | 46000 | 46000 | 45950 | 78 |
| 543 | 20240329 | 105600 | 5271129750 | 45950 | 45950 | 45950 | 45950 | 409 |
| 544 | 20240329 | 105500 | 5252336200 | 45950 | 46000 | 46000 | 45950 | 227 |
| 545 | 20240329 | 105400 | 5241894400 | 46000 | 46050 | 46050 | 46000 | 181 |
| 546 | 20240329 | 105300 | 5233568150 | 46050 | 46000 | 46050 | 46000 | 859 |
| 547 | 20240329 | 105200 | 5194042450 | 46000 | 46000 | 46000 | 46000 | 457 |
| 548 | 20240329 | 105100 | 5173020450 | 45950 | 46000 | 46000 | 45950 | 705 |
| 549 | 20240329 | 105000 | 5140594900 | 45950 | 46000 | 46000 | 45950 | 385 |
| 550 | 20240329 | 104900 | 5122887250 | 46000 | 46000 | 46000 | 45950 | 143 |
| 551 | 20240329 | 104800 | 5116311150 | 45950 | 45950 | 46000 | 45950 | 297 |
| 552 | 20240329 | 104700 | 5102655100 | 45950 | 46000 | 46000 | 45950 | 217 |
| 553 | 20240329 | 104600 | 5092675850 | 46000 | 45950 | 46000 | 45950 | 63 |
| 554 | 20240329 | 104500 | 5089778300 | 45950 | 45950 | 46000 | 45950 | 190 |
| 555 | 20240329 | 104400 | 5081046300 | 45950 | 46000 | 46000 | 45950 | 481 |
| 556 | 20240329 | 104300 | 5058921800 | 45950 | 45900 | 45950 | 45900 | 531 |
| 557 | 20240329 | 104200 | 5034522700 | 45900 | 45900 | 45900 | 45900 | 238 |
| 558 | 20240329 | 104100 | 5023598500 | 45900 | 45950 | 45950 | 45900 | 613 |
| 559 | 20240329 | 104000 | 4995440700 | 45950 | 45900 | 45950 | 45850 | 1543 |
| 560 | 20240329 | 103900 | 4924561100 | 45850 | 45850 | 45850 | 45850 | 428 |
| 561 | 20240329 | 103800 | 4904937300 | 45900 | 45850 | 45900 | 45800 | 228 |
| 562 | 20240329 | 103700 | 4894484150 | 45850 | 45900 | 45900 | 45850 | 958 |
| 563 | 20240329 | 103600 | 4850554000 | 45850 | 45900 | 45900 | 45850 | 163 |
| 564 | 20240329 | 103500 | 4843074900 | 45900 | 45850 | 45900 | 45850 | 285 |
| 565 | 20240329 | 103400 | 4829995900 | 45850 | 45850 | 45900 | 45850 | 84 |
| 566 | 20240329 | 103300 | 4826144300 | 45850 | 45800 | 45850 | 45800 | 233 |
| 567 | 20240329 | 103200 | 4815461600 | 45800 | 45750 | 45800 | 45750 | 353 |
| 568 | 20240329 | 103100 | 4799294550 | 45750 | 45750 | 45750 | 45700 | 418 |
| 569 | 20240329 | 103000 | 4780180200 | 45750 | 45700 | 45800 | 45700 | 3681 |
| 570 | 20240329 | 102900 | 4611957150 | 45700 | 45750 | 45750 | 45700 | 537 |
| 571 | 20240329 | 102800 | 4587402300 | 45750 | 45750 | 45800 | 45700 | 2358 |
| 572 | 20240329 | 102700 | 4479526750 | 45750 | 45800 | 45800 | 45750 | 183 |
| 573 | 20240329 | 102600 | 4471150800 | 45800 | 45800 | 45850 | 45800 | 1804 |
| 574 | 20240329 | 102500 | 4388525150 | 45850 | 45800 | 45850 | 45800 | 174 |
| 575 | 20240329 | 102400 | 4380550750 | 45800 | 45950 | 45950 | 45800 | 3588 |
| 576 | 20240329 | 102300 | 4216011700 | 45950 | 45950 | 46000 | 45900 | 1319 |
| 577 | 20240329 | 102200 | 4155397850 | 45950 | 45950 | 46050 | 45950 | 142 |
| 578 | 20240329 | 102100 | 4148870550 | 45950 | 46000 | 46050 | 45950 | 912 |
| 579 | 20240329 | 102000 | 4106918050 | 46000 | 45950 | 46050 | 45950 | 347 |
| 580 | 20240329 | 101900 | 4090957100 | 45950 | 46000 | 46000 | 45950 | 122 |
| 581 | 20240329 | 101800 | 4085345600 | 45950 | 46000 | 46000 | 45950 | 196 |
| 582 | 20240329 | 101700 | 4076335850 | 46000 | 46050 | 46050 | 46000 | 433 |
| 583 | 20240329 | 101600 | 4056416850 | 46050 | 46000 | 46100 | 46000 | 679 |
| 584 | 20240329 | 101500 | 4025179950 | 46000 | 46050 | 46100 | 46000 | 1173 |
| 585 | 20240329 | 101400 | 3971159600 | 46050 | 46100 | 46100 | 46050 | 806 |
| 586 | 20240329 | 101300 | 3934003150 | 46100 | 46100 | 46100 | 46050 | 45 |
| 587 | 20240329 | 101200 | 3931930000 | 46050 | 46050 | 46100 | 46050 | 125 |
| 588 | 20240329 | 101100 | 3926173050 | 46050 | 46100 | 46100 | 46050 | 264 |
| 589 | 20240329 | 101000 | 3914008000 | 46100 | 46100 | 46100 | 46050 | 31 |
| 590 | 20240329 | 100900 | 3912580200 | 46100 | 46050 | 46100 | 46050 | 323 |
| 591 | 20240329 | 100800 | 3897704200 | 46050 | 46100 | 46100 | 46050 | 191 |
| 592 | 20240329 | 100700 | 3888906150 | 46100 | 46050 | 46100 | 46050 | 63 |
| 593 | 20240329 | 100600 | 3886002450 | 46100 | 46050 | 46100 | 46050 | 117 |
| 594 | 20240329 | 100500 | 3880611650 | 46050 | 46050 | 46100 | 46050 | 152 |
| 595 | 20240329 | 100400 | 3873611950 | 46050 | 46050 | 46050 | 46050 | 351 |
| 596 | 20240329 | 100300 | 3857448400 | 46000 | 46150 | 46150 | 45950 | 4772 |
| 597 | 20240329 | 100200 | 3637739850 | 46150 | 46150 | 46200 | 46150 | 505 |
| 598 | 20240329 | 100100 | 3614429750 | 46150 | 46150 | 46200 | 46150 | 335 |
| 599 | 20240329 | 100000 | 3598969450 | 46200 | 46200 | 46200 | 46150 | 195 |
| 600 | 20240329 | 095900 | 3589963050 | 46200 | 46150 | 46200 | 46150 | 483 |
| 601 | 20240329 | 095800 | 3567656300 | 46150 | 46200 | 46200 | 46150 | 86 |
| 602 | 20240329 | 095700 | 3563686600 | 46150 | 46150 | 46200 | 46150 | 835 |
| 603 | 20240329 | 095600 | 3525149050 | 46200 | 46150 | 46200 | 46150 | 40 |
| 604 | 20240329 | 095500 | 3523302950 | 46200 | 46200 | 46200 | 46150 | 141 |
| 605 | 20240329 | 095400 | 3516795650 | 46150 | 46100 | 46150 | 46050 | 467 |
| 606 | 20240329 | 095300 | 3495258150 | 46100 | 46150 | 46150 | 46050 | 812 |
| 607 | 20240329 | 095200 | 3457825200 | 46100 | 46100 | 46150 | 46050 | 256 |
| 608 | 20240329 | 095100 | 3446019650 | 46100 | 46100 | 46150 | 46050 | 410 |
| 609 | 20240329 | 095000 | 3427114300 | 46100 | 46150 | 46150 | 46100 | 332 |
| 610 | 20240329 | 094900 | 3411804150 | 46100 | 46150 | 46200 | 46100 | 794 |
| 611 | 20240329 | 094800 | 3375186100 | 46100 | 46250 | 46250 | 46100 | 928 |
| 612 | 20240329 | 094700 | 3332314950 | 46300 | 46250 | 46350 | 46250 | 1299 |
| 613 | 20240329 | 094600 | 3272189100 | 46300 | 46300 | 46300 | 46250 | 520 |
| 614 | 20240329 | 094500 | 3248113350 | 46300 | 46300 | 46300 | 46100 | 1267 |
| 615 | 20240329 | 094400 | 3189491200 | 46100 | 46050 | 46250 | 46000 | 2544 |
| 616 | 20240329 | 094300 | 3071916650 | 46250 | 46000 | 46250 | 46000 | 547 |
| 617 | 20240329 | 094200 | 3046730400 | 46000 | 46000 | 46000 | 45950 | 509 |
| 618 | 20240329 | 094100 | 3023320800 | 45950 | 46050 | 46050 | 45950 | 2562 |
| 619 | 20240329 | 094000 | 2905459000 | 46000 | 46100 | 46100 | 46000 | 1977 |
| 620 | 20240329 | 093900 | 2814412300 | 46100 | 46100 | 46150 | 46050 | 345 |
| 621 | 20240329 | 093800 | 2798516350 | 46050 | 46100 | 46150 | 46050 | 164 |
| 622 | 20240329 | 093700 | 2790959300 | 46150 | 46200 | 46200 | 46100 | 2241 |
| 623 | 20240329 | 093600 | 2687595050 | 46300 | 46250 | 46300 | 46200 | 1014 |
| 624 | 20240329 | 093500 | 2640698850 | 46250 | 46250 | 46300 | 46200 | 1411 |
| 625 | 20240329 | 093400 | 2575444200 | 46250 | 46150 | 46250 | 46150 | 238 |
| 626 | 20240329 | 093300 | 2564445450 | 46200 | 46200 | 46200 | 46150 | 286 |
| 627 | 20240329 | 093200 | 2551232600 | 46200 | 46050 | 46200 | 46050 | 1750 |
| 628 | 20240329 | 093100 | 2470545600 | 46050 | 46050 | 46100 | 46050 | 187 |
| 629 | 20240329 | 093000 | 2461933200 | 46100 | 46100 | 46100 | 46050 | 251 |
| 630 | 20240329 | 092900 | 2450368550 | 46100 | 46150 | 46150 | 46100 | 831 |
| 631 | 20240329 | 092800 | 2412055950 | 46150 | 46150 | 46150 | 46100 | 1138 |
| 632 | 20240329 | 092700 | 2359589050 | 46150 | 46200 | 46200 | 46100 | 97 |
| 633 | 20240329 | 092600 | 2355112000 | 46200 | 46100 | 46200 | 46100 | 165 |
| 634 | 20240329 | 092500 | 2347493450 | 46100 | 46100 | 46100 | 46050 | 543 |
| 635 | 20240329 | 092400 | 2322466550 | 46100 | 46100 | 46150 | 46100 | 286 |
| 636 | 20240329 | 092300 | 2309281800 | 46100 | 46100 | 46150 | 46050 | 712 |
| 637 | 20240329 | 092200 | 2276457900 | 46100 | 46150 | 46250 | 46100 | 922 |
| 638 | 20240329 | 092100 | 2233941950 | 46150 | 46000 | 46150 | 46000 | 2364 |
| 639 | 20240329 | 092000 | 2125132100 | 46000 | 46250 | 46250 | 46000 | 1375 |
| 640 | 20240329 | 091900 | 2061748650 | 46150 | 46200 | 46200 | 46100 | 1337 |
| 641 | 20240329 | 091800 | 2000041050 | 46200 | 46300 | 46300 | 46100 | 2863 |
| 642 | 20240329 | 091700 | 1867830150 | 46300 | 46400 | 46400 | 46300 | 1544 |
| 643 | 20240329 | 091600 | 1796314250 | 46450 | 46500 | 46500 | 46350 | 1963 |
| 644 | 20240329 | 091500 | 1705120850 | 46450 | 46350 | 46500 | 46350 | 1524 |
| 645 | 20240329 | 091400 | 1634358450 | 46450 | 46450 | 46450 | 46350 | 1140 |
| 646 | 20240329 | 091300 | 1581423850 | 46450 | 46400 | 46450 | 46400 | 200 |
| 647 | 20240329 | 091200 | 1572137500 | 46400 | 46350 | 46400 | 46350 | 220 |
| 648 | 20240329 | 091100 | 1561930000 | 46350 | 46350 | 46350 | 46300 | 707 |
| 649 | 20240329 | 091000 | 1529164950 | 46400 | 46450 | 46450 | 46400 | 596 |
| 650 | 20240329 | 090900 | 1501506150 | 46400 | 46450 | 46450 | 46350 | 858 |
| 651 | 20240329 | 090800 | 1461669750 | 46450 | 46500 | 46500 | 46350 | 1762 |
| 652 | 20240329 | 090700 | 1379808350 | 46550 | 46650 | 46700 | 46450 | 3917 |
| 653 | 20240329 | 090600 | 1197328700 | 46650 | 46850 | 46850 | 46650 | 2770 |
| 654 | 20240329 | 090500 | 1067801550 | 46750 | 46900 | 47000 | 46750 | 6174 |
| 655 | 20240329 | 090400 | 778144100 | 46850 | 46550 | 46900 | 46550 | 6654 |
| 656 | 20240329 | 090300 | 467504650 | 46600 | 46450 | 46600 | 46400 | 3898 |
| 657 | 20240329 | 090200 | 286216250 | 46450 | 46350 | 46450 | 46350 | 2527 |
| 658 | 20240329 | 090100 | 169022900 | 46350 | 46400 | 46400 | 46250 | 395 |
| 659 | 20240329 | 090000 | 150724100 | 46400 | 46100 | 46500 | 46100 | 3251 |