34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 192800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 3 | 20240329 | 192700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20240329 | 192600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20240329 | 192500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20240329 | 192400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20240329 | 192300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20240329 | 192200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20240329 | 192100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20240329 | 192000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20240329 | 191900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20240329 | 191800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20240329 | 191700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20240329 | 191600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20240329 | 191500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20240329 | 191400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20240329 | 191300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20240329 | 191200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20240329 | 191100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20240329 | 191000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20240329 | 190900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20240329 | 190800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20240329 | 190700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20240329 | 190600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20240329 | 190500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20240329 | 190400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20240329 | 190300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20240329 | 190200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20240329 | 190100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20240329 | 190000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20240329 | 185900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20240329 | 185800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 33 | 20240329 | 185700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20240329 | 185600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20240329 | 185500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20240329 | 185400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20240329 | 185300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20240329 | 185200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20240329 | 185100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20240329 | 185000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20240329 | 184900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20240329 | 184800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20240329 | 184700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20240329 | 184600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20240329 | 184500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20240329 | 184400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20240329 | 184300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20240329 | 184200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20240329 | 184100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20240329 | 184000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20240329 | 183900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20240329 | 183800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20240329 | 183700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20240329 | 183600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20240329 | 183500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20240329 | 183400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20240329 | 183300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20240329 | 183200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20240329 | 183100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20240329 | 183000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20240329 | 182900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20240329 | 182800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 63 | 20240329 | 182700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20240329 | 182600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20240329 | 182500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20240329 | 182400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20240329 | 182300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20240329 | 182200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20240329 | 182100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20240329 | 182000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20240329 | 181900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20240329 | 181800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20240329 | 181700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20240329 | 181600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20240329 | 181500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20240329 | 181400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20240329 | 181300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20240329 | 181200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20240329 | 181100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20240329 | 181000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20240329 | 180900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20240329 | 180800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20240329 | 180700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20240329 | 180600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20240329 | 180500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20240329 | 180400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20240329 | 180300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20240329 | 180200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20240329 | 180100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20240329 | 180000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20240329 | 175900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20240329 | 175800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 93 | 20240329 | 175700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20240329 | 175600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20240329 | 175500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20240329 | 175400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20240329 | 175300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20240329 | 175200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20240329 | 175100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20240329 | 175000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20240329 | 174900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20240329 | 174800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20240329 | 174700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20240329 | 174600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20240329 | 174500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20240329 | 174400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20240329 | 174300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20240329 | 174200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20240329 | 174100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20240329 | 174000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20240329 | 173900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20240329 | 173800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20240329 | 173700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20240329 | 173600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20240329 | 173500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20240329 | 173400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20240329 | 173300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20240329 | 173200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20240329 | 173100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20240329 | 173000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20240329 | 172900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20240329 | 172800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 123 | 20240329 | 172700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20240329 | 172600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20240329 | 172500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20240329 | 172400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20240329 | 172300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20240329 | 172200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20240329 | 172100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20240329 | 172000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20240329 | 171900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20240329 | 171800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20240329 | 171700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20240329 | 171600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20240329 | 171500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20240329 | 171400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20240329 | 171300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20240329 | 171200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20240329 | 171100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20240329 | 171000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20240329 | 170900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20240329 | 170800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20240329 | 170700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20240329 | 170600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20240329 | 170500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20240329 | 170400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20240329 | 170300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20240329 | 170200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20240329 | 170100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20240329 | 170000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20240329 | 165900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20240329 | 165800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 153 | 20240329 | 165700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20240329 | 165600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20240329 | 165500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20240329 | 165400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20240329 | 165300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20240329 | 165200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20240329 | 165100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20240329 | 165000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20240329 | 164900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20240329 | 164800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20240329 | 164700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20240329 | 164600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20240329 | 164500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20240329 | 164400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20240329 | 164300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20240329 | 164200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20240329 | 164100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20240329 | 164000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20240329 | 163900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20240329 | 163800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20240329 | 163700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20240329 | 163600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20240329 | 163500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20240329 | 163400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20240329 | 163300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20240329 | 163200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20240329 | 163100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20240329 | 163000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20240329 | 162900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20240329 | 162800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 183 | 20240329 | 162700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20240329 | 162600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20240329 | 162500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20240329 | 162400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20240329 | 162300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20240329 | 162200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20240329 | 162100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20240329 | 162000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20240329 | 161900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20240329 | 161800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20240329 | 161700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20240329 | 161600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20240329 | 161500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20240329 | 161400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20240329 | 161300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20240329 | 161200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20240329 | 161100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20240329 | 161000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20240329 | 160900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20240329 | 160800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20240329 | 160700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20240329 | 160600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20240329 | 160500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20240329 | 160400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20240329 | 160300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20240329 | 160200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20240329 | 160100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20240329 | 160000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20240329 | 155900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20240329 | 155800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 213 | 20240329 | 155700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20240329 | 155600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20240329 | 155500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20240329 | 155400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20240329 | 155300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20240329 | 155200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20240329 | 155100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20240329 | 155000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20240329 | 154900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20240329 | 154800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20240329 | 154700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20240329 | 154600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20240329 | 154500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20240329 | 154400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20240329 | 154300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20240329 | 154200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20240329 | 154100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20240329 | 154000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20240329 | 153900 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20240329 | 153800 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20240329 | 153700 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20240329 | 153600 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20240329 | 153500 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20240329 | 153400 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 237 | 20240329 | 153300 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 238 | 20240329 | 153200 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 239 | 20240329 | 153100 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 240 | 20240329 | 153000 | 19926589900 | 37700 | 37700 | 37700 | 37700 | 7893 |
| 241 | 20240329 | 152900 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 242 | 20240329 | 152800 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 243 | 20240329 | 152700 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20240329 | 152600 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20240329 | 152500 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20240329 | 152400 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20240329 | 152300 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20240329 | 152200 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20240329 | 152100 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20240329 | 152000 | 19629023800 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20240329 | 151900 | 19629023800 | 37700 | 37650 | 37750 | 37650 | 1137 |
| 252 | 20240329 | 151800 | 19586186900 | 37700 | 37750 | 37750 | 37700 | 1044 |
| 253 | 20240329 | 151700 | 19546823800 | 37750 | 37750 | 37750 | 37700 | 550 |
| 254 | 20240329 | 151600 | 19526071450 | 37750 | 37700 | 37750 | 37650 | 326 |
| 255 | 20240329 | 151500 | 19513776800 | 37700 | 37700 | 37700 | 37650 | 416 |
| 256 | 20240329 | 151400 | 19498096450 | 37650 | 37700 | 37750 | 37650 | 435 |
| 257 | 20240329 | 151300 | 19481695250 | 37650 | 37750 | 37750 | 37650 | 287 |
| 258 | 20240329 | 151200 | 19470867450 | 37700 | 37700 | 37800 | 37650 | 777 |
| 259 | 20240329 | 151100 | 19441551250 | 37700 | 37750 | 37750 | 37700 | 205 |
| 260 | 20240329 | 151000 | 19433815500 | 37750 | 37750 | 37750 | 37600 | 1025 |
| 261 | 20240329 | 150900 | 19395186000 | 37700 | 37750 | 37800 | 37700 | 572 |
| 262 | 20240329 | 150800 | 19373595800 | 37800 | 37800 | 37800 | 37750 | 600 |
| 263 | 20240329 | 150700 | 19350924400 | 37800 | 37750 | 37850 | 37750 | 659 |
| 264 | 20240329 | 150600 | 19326001750 | 37800 | 37800 | 37850 | 37750 | 586 |
| 265 | 20240329 | 150500 | 19303849100 | 37850 | 37850 | 37850 | 37800 | 757 |
| 266 | 20240329 | 150400 | 19275218150 | 37800 | 37850 | 37850 | 37650 | 1089 |
| 267 | 20240329 | 150300 | 19234113300 | 37850 | 37850 | 37900 | 37800 | 479 |
| 268 | 20240329 | 150200 | 19215997800 | 37900 | 37700 | 37900 | 37650 | 665 |
| 269 | 20240329 | 150100 | 19190880750 | 37650 | 37600 | 37700 | 37600 | 355 |
| 270 | 20240329 | 150000 | 19177511550 | 37650 | 37600 | 37650 | 37550 | 1024 |
| 271 | 20240329 | 145900 | 19139039100 | 37600 | 37600 | 37700 | 37600 | 900 |
| 272 | 20240329 | 145800 | 19105176150 | 37600 | 37500 | 37750 | 37500 | 892 |
| 273 | 20240329 | 145700 | 19071630450 | 37550 | 37550 | 37650 | 37500 | 1033 |
| 274 | 20240329 | 145600 | 19032839350 | 37500 | 37500 | 37700 | 37450 | 931 |
| 275 | 20240329 | 145500 | 18997906600 | 37500 | 37550 | 37600 | 37450 | 1533 |
| 276 | 20240329 | 145400 | 18940425550 | 37500 | 37600 | 37600 | 37500 | 1481 |
| 277 | 20240329 | 145300 | 18884846500 | 37600 | 37600 | 37700 | 37500 | 1028 |
| 278 | 20240329 | 145200 | 18846176950 | 37600 | 37650 | 37700 | 37550 | 948 |
| 279 | 20240329 | 145100 | 18810541100 | 37650 | 37650 | 37700 | 37600 | 1149 |
| 280 | 20240329 | 145000 | 18767315050 | 37600 | 37650 | 37700 | 37600 | 1050 |
| 281 | 20240329 | 144900 | 18727808500 | 37700 | 37700 | 37800 | 37650 | 835 |
| 282 | 20240329 | 144800 | 18696326150 | 37700 | 37750 | 37750 | 37600 | 1019 |
| 283 | 20240329 | 144700 | 18657926900 | 37750 | 37650 | 37800 | 37650 | 1298 |
| 284 | 20240329 | 144600 | 18608977100 | 37700 | 37550 | 37900 | 37550 | 1844 |
| 285 | 20240329 | 144500 | 18539516000 | 37500 | 37500 | 37600 | 37450 | 2346 |
| 286 | 20240329 | 144400 | 18451520250 | 37450 | 37500 | 37500 | 37400 | 1858 |
| 287 | 20240329 | 144300 | 18381919650 | 37500 | 37500 | 37500 | 37400 | 1690 |
| 288 | 20240329 | 144200 | 18318631700 | 37400 | 37600 | 37600 | 37400 | 3020 |
| 289 | 20240329 | 144100 | 18205504650 | 37550 | 37550 | 37600 | 37500 | 1414 |
| 290 | 20240329 | 144000 | 18152437200 | 37550 | 37550 | 37600 | 37500 | 2112 |
| 291 | 20240329 | 143900 | 18073215550 | 37600 | 37600 | 37650 | 37550 | 1687 |
| 292 | 20240329 | 143800 | 18009829900 | 37600 | 37600 | 37650 | 37550 | 1028 |
| 293 | 20240329 | 143700 | 17971168250 | 37650 | 37600 | 37700 | 37600 | 1762 |
| 294 | 20240329 | 143600 | 17904896600 | 37600 | 37600 | 37700 | 37550 | 1391 |
| 295 | 20240329 | 143500 | 17852574500 | 37600 | 37750 | 37750 | 37600 | 2256 |
| 296 | 20240329 | 143400 | 17767672000 | 37750 | 37800 | 37800 | 37600 | 979 |
| 297 | 20240329 | 143300 | 17730780000 | 37750 | 37650 | 37800 | 37650 | 1910 |
| 298 | 20240329 | 143200 | 17658781050 | 37650 | 37900 | 37900 | 37650 | 4632 |
| 299 | 20240329 | 143100 | 17483933400 | 37900 | 37950 | 38000 | 37850 | 1785 |
| 300 | 20240329 | 143000 | 17416236550 | 37900 | 38000 | 38050 | 37900 | 2678 |
| 301 | 20240329 | 142900 | 17314588350 | 38000 | 38050 | 38050 | 37950 | 4304 |
| 302 | 20240329 | 142800 | 17151041800 | 38000 | 38100 | 38100 | 38000 | 1306 |
| 303 | 20240329 | 142700 | 17101326550 | 38050 | 38100 | 38150 | 38050 | 923 |
| 304 | 20240329 | 142600 | 17066163550 | 38100 | 38150 | 38150 | 38050 | 874 |
| 305 | 20240329 | 142500 | 17032851300 | 38150 | 38150 | 38200 | 38100 | 1029 |
| 306 | 20240329 | 142400 | 16993599450 | 38100 | 38150 | 38200 | 38100 | 588 |
| 307 | 20240329 | 142300 | 16971164550 | 38150 | 38150 | 38200 | 38100 | 614 |
| 308 | 20240329 | 142200 | 16947740800 | 38150 | 38150 | 38200 | 38050 | 1693 |
| 309 | 20240329 | 142100 | 16883264200 | 38200 | 38150 | 38200 | 38150 | 395 |
| 310 | 20240329 | 142000 | 16868182850 | 38150 | 38150 | 38200 | 38050 | 266 |
| 311 | 20240329 | 141900 | 16858023350 | 38150 | 38150 | 38200 | 38100 | 721 |
| 312 | 20240329 | 141800 | 16830512300 | 38150 | 38200 | 38200 | 38100 | 2014 |
| 313 | 20240329 | 141700 | 16753736450 | 38150 | 38200 | 38200 | 38150 | 623 |
| 314 | 20240329 | 141600 | 16729948600 | 38200 | 38100 | 38200 | 38100 | 626 |
| 315 | 20240329 | 141500 | 16706057350 | 38100 | 38100 | 38200 | 38100 | 1922 |
| 316 | 20240329 | 141400 | 16632733500 | 38150 | 38200 | 38200 | 38150 | 734 |
| 317 | 20240329 | 141300 | 16604723800 | 38200 | 38150 | 38200 | 38150 | 741 |
| 318 | 20240329 | 141200 | 16576442150 | 38200 | 38200 | 38200 | 38150 | 1121 |
| 319 | 20240329 | 141100 | 16533640900 | 38200 | 38200 | 38200 | 38150 | 427 |
| 320 | 20240329 | 141000 | 16517329650 | 38200 | 38250 | 38250 | 38150 | 715 |
| 321 | 20240329 | 140900 | 16490014950 | 38200 | 38250 | 38250 | 38200 | 711 |
| 322 | 20240329 | 140800 | 16462839450 | 38200 | 38300 | 38300 | 38200 | 1257 |
| 323 | 20240329 | 140700 | 16414743950 | 38300 | 38300 | 38300 | 38250 | 245 |
| 324 | 20240329 | 140600 | 16405362000 | 38300 | 38200 | 38300 | 38150 | 1264 |
| 325 | 20240329 | 140500 | 16357041300 | 38250 | 38250 | 38300 | 38200 | 731 |
| 326 | 20240329 | 140400 | 16329088000 | 38250 | 38200 | 38250 | 38200 | 472 |
| 327 | 20240329 | 140300 | 16311049000 | 38200 | 38200 | 38250 | 38150 | 546 |
| 328 | 20240329 | 140200 | 16290182350 | 38200 | 38250 | 38250 | 38150 | 537 |
| 329 | 20240329 | 140100 | 16269675600 | 38250 | 38250 | 38300 | 38200 | 1221 |
| 330 | 20240329 | 140000 | 16222985900 | 38200 | 38200 | 38250 | 38200 | 324 |
| 331 | 20240329 | 135900 | 16210602100 | 38200 | 38150 | 38250 | 38150 | 802 |
| 332 | 20240329 | 135800 | 16179968550 | 38150 | 38200 | 38200 | 38150 | 591 |
| 333 | 20240329 | 135700 | 16157392650 | 38200 | 38150 | 38200 | 38150 | 778 |
| 334 | 20240329 | 135600 | 16127688500 | 38150 | 38200 | 38200 | 38150 | 538 |
| 335 | 20240329 | 135500 | 16107144350 | 38150 | 38150 | 38200 | 38150 | 276 |
| 336 | 20240329 | 135400 | 16096613900 | 38150 | 38100 | 38150 | 38100 | 141 |
| 337 | 20240329 | 135300 | 16091238700 | 38150 | 38150 | 38200 | 38100 | 961 |
| 338 | 20240329 | 135200 | 16054605400 | 38150 | 38050 | 38150 | 38050 | 895 |
| 339 | 20240329 | 135100 | 16020498250 | 38050 | 38100 | 38100 | 38050 | 747 |
| 340 | 20240329 | 135000 | 15992063550 | 38100 | 38100 | 38150 | 38050 | 382 |
| 341 | 20240329 | 134900 | 15977509650 | 38150 | 38200 | 38250 | 38100 | 2712 |
| 342 | 20240329 | 134800 | 15874113850 | 38250 | 38150 | 38250 | 38100 | 1111 |
| 343 | 20240329 | 134700 | 15831702850 | 38150 | 38150 | 38200 | 38100 | 330 |
| 344 | 20240329 | 134600 | 15819111500 | 38150 | 38150 | 38150 | 38100 | 1087 |
| 345 | 20240329 | 134500 | 15777679000 | 38150 | 38100 | 38150 | 38100 | 963 |
| 346 | 20240329 | 134400 | 15740974750 | 38100 | 38100 | 38150 | 38100 | 602 |
| 347 | 20240329 | 134300 | 15718025350 | 38150 | 38150 | 38200 | 38100 | 974 |
| 348 | 20240329 | 134200 | 15680893250 | 38200 | 38300 | 38300 | 38150 | 1626 |
| 349 | 20240329 | 134100 | 15618733600 | 38250 | 38300 | 38300 | 38250 | 336 |
| 350 | 20240329 | 134000 | 15605871250 | 38250 | 38250 | 38350 | 38250 | 288 |
| 351 | 20240329 | 133900 | 15594840250 | 38300 | 38250 | 38300 | 38200 | 504 |
| 352 | 20240329 | 133800 | 15575554600 | 38250 | 38300 | 38300 | 38200 | 1109 |
| 353 | 20240329 | 133700 | 15533153000 | 38300 | 38200 | 38300 | 38200 | 1499 |
| 354 | 20240329 | 133600 | 15475844150 | 38200 | 38350 | 38400 | 38200 | 9049 |
| 355 | 20240329 | 133500 | 15129726450 | 38400 | 38450 | 38450 | 38250 | 2103 |
| 356 | 20240329 | 133400 | 15049147550 | 38350 | 38400 | 38500 | 38350 | 3562 |
| 357 | 20240329 | 133300 | 14912281800 | 38400 | 38450 | 38450 | 38400 | 1410 |
| 358 | 20240329 | 133200 | 14858072000 | 38450 | 38350 | 38450 | 38350 | 237 |
| 359 | 20240329 | 133100 | 14848965300 | 38400 | 38350 | 38400 | 38350 | 2695 |
| 360 | 20240329 | 133000 | 14745497550 | 38400 | 38400 | 38400 | 38350 | 2805 |
| 361 | 20240329 | 132900 | 14637869550 | 38400 | 38350 | 38400 | 38350 | 1704 |
| 362 | 20240329 | 132800 | 14572481350 | 38400 | 38350 | 38400 | 38300 | 2723 |
| 363 | 20240329 | 132700 | 14468004550 | 38350 | 38350 | 38400 | 38350 | 1638 |
| 364 | 20240329 | 132600 | 14405172050 | 38350 | 38400 | 38400 | 38350 | 1112 |
| 365 | 20240329 | 132500 | 14362475250 | 38400 | 38350 | 38400 | 38300 | 1866 |
| 366 | 20240329 | 132400 | 14290911700 | 38350 | 38350 | 38350 | 38300 | 657 |
| 367 | 20240329 | 132300 | 14265721500 | 38350 | 38300 | 38350 | 38300 | 2326 |
| 368 | 20240329 | 132200 | 14176606300 | 38300 | 38250 | 38300 | 38250 | 2063 |
| 369 | 20240329 | 132100 | 14097619450 | 38250 | 38250 | 38300 | 38250 | 1384 |
| 370 | 20240329 | 132000 | 14044614750 | 38250 | 38200 | 38250 | 38200 | 2554 |
| 371 | 20240329 | 131900 | 13946935250 | 38200 | 38200 | 38200 | 38150 | 763 |
| 372 | 20240329 | 131800 | 13917793350 | 38150 | 38200 | 38250 | 38150 | 860 |
| 373 | 20240329 | 131700 | 13884938300 | 38200 | 38100 | 38250 | 38050 | 12176 |
| 374 | 20240329 | 131600 | 13420197250 | 38000 | 38100 | 38100 | 38000 | 611 |
| 375 | 20240329 | 131500 | 13396973450 | 38050 | 38100 | 38100 | 38000 | 553 |
| 376 | 20240329 | 131400 | 13375934900 | 38050 | 38050 | 38100 | 38050 | 311 |
| 377 | 20240329 | 131300 | 13364098050 | 38050 | 38050 | 38050 | 38000 | 1917 |
| 378 | 20240329 | 131200 | 13291175850 | 38050 | 38000 | 38100 | 38000 | 629 |
| 379 | 20240329 | 131100 | 13267244100 | 38050 | 38050 | 38050 | 38000 | 640 |
| 380 | 20240329 | 131000 | 13242892300 | 38050 | 38100 | 38100 | 38050 | 1905 |
| 381 | 20240329 | 130900 | 13170359650 | 38100 | 38050 | 38100 | 38050 | 575 |
| 382 | 20240329 | 130800 | 13148452600 | 38100 | 38100 | 38100 | 38050 | 410 |
| 383 | 20240329 | 130700 | 13132836150 | 38050 | 38100 | 38100 | 38050 | 352 |
| 384 | 20240329 | 130600 | 13119442500 | 38050 | 38050 | 38100 | 38050 | 982 |
| 385 | 20240329 | 130500 | 13082061800 | 38050 | 38100 | 38100 | 38050 | 141 |
| 386 | 20240329 | 130400 | 13076690100 | 38100 | 38100 | 38150 | 38050 | 575 |
| 387 | 20240329 | 130300 | 13054779450 | 38100 | 38150 | 38150 | 38100 | 461 |
| 388 | 20240329 | 130200 | 13037204500 | 38150 | 38100 | 38150 | 38100 | 212 |
| 389 | 20240329 | 130100 | 13029124150 | 38100 | 38150 | 38150 | 38100 | 587 |
| 390 | 20240329 | 130000 | 13006739750 | 38150 | 38100 | 38150 | 38100 | 392 |
| 391 | 20240329 | 125900 | 12991792800 | 38100 | 38150 | 38150 | 38100 | 363 |
| 392 | 20240329 | 125800 | 12977955450 | 38150 | 38200 | 38200 | 38100 | 758 |
| 393 | 20240329 | 125700 | 12949035150 | 38200 | 38150 | 38200 | 38100 | 1203 |
| 394 | 20240329 | 125600 | 12903130300 | 38150 | 38100 | 38150 | 38050 | 606 |
| 395 | 20240329 | 125500 | 12880034500 | 38150 | 38150 | 38150 | 38100 | 942 |
| 396 | 20240329 | 125400 | 12844125250 | 38150 | 38100 | 38200 | 38100 | 4622 |
| 397 | 20240329 | 125300 | 12667871200 | 38000 | 38000 | 38100 | 38000 | 5392 |
| 398 | 20240329 | 125200 | 12462663300 | 38000 | 37950 | 38000 | 37850 | 1260 |
| 399 | 20240329 | 125100 | 12414859950 | 37950 | 37900 | 37950 | 37850 | 2094 |
| 400 | 20240329 | 125000 | 12335491550 | 37850 | 37900 | 37900 | 37850 | 181 |
| 401 | 20240329 | 124900 | 12328635600 | 37900 | 37900 | 37900 | 37850 | 405 |
| 402 | 20240329 | 124800 | 12313291650 | 37850 | 37750 | 37900 | 37750 | 2244 |
| 403 | 20240329 | 124700 | 12228416250 | 37750 | 37750 | 37800 | 37750 | 245 |
| 404 | 20240329 | 124600 | 12219157350 | 37800 | 37700 | 37800 | 37700 | 305 |
| 405 | 20240329 | 124500 | 12207629750 | 37750 | 37750 | 37800 | 37700 | 633 |
| 406 | 20240329 | 124400 | 12183735950 | 37750 | 37750 | 37750 | 37750 | 342 |
| 407 | 20240329 | 124300 | 12170825450 | 37750 | 37700 | 37750 | 37700 | 371 |
| 408 | 20240329 | 124200 | 12156834150 | 37700 | 37700 | 37750 | 37700 | 264 |
| 409 | 20240329 | 124100 | 12146876850 | 37700 | 37700 | 37700 | 37700 | 222 |
| 410 | 20240329 | 124000 | 12138507450 | 37700 | 37750 | 37750 | 37700 | 720 |
| 411 | 20240329 | 123900 | 12111355600 | 37700 | 37650 | 37700 | 37650 | 1336 |
| 412 | 20240329 | 123800 | 12061008150 | 37600 | 37650 | 37650 | 37600 | 545 |
| 413 | 20240329 | 123700 | 12040499300 | 37650 | 37600 | 37650 | 37600 | 308 |
| 414 | 20240329 | 123600 | 12028904250 | 37650 | 37650 | 37700 | 37650 | 428 |
| 415 | 20240329 | 123500 | 12012786950 | 37700 | 37700 | 37750 | 37650 | 503 |
| 416 | 20240329 | 123400 | 11993820650 | 37700 | 37750 | 37750 | 37650 | 405 |
| 417 | 20240329 | 123300 | 11978564850 | 37700 | 37800 | 37800 | 37700 | 1223 |
| 418 | 20240329 | 123200 | 11932407250 | 37800 | 37800 | 37850 | 37750 | 534 |
| 419 | 20240329 | 123100 | 11912239000 | 37750 | 37800 | 37800 | 37750 | 423 |
| 420 | 20240329 | 123000 | 11896253050 | 37800 | 37700 | 37850 | 37700 | 2314 |
| 421 | 20240329 | 122900 | 11808824650 | 37700 | 37700 | 37750 | 37700 | 588 |
| 422 | 20240329 | 122800 | 11786654050 | 37700 | 37650 | 37700 | 37650 | 970 |
| 423 | 20240329 | 122700 | 11750117250 | 37650 | 37650 | 37700 | 37650 | 1168 |
| 424 | 20240329 | 122600 | 11706102250 | 37650 | 37650 | 37700 | 37650 | 106 |
| 425 | 20240329 | 122500 | 11702109300 | 37650 | 37600 | 37650 | 37550 | 224 |
| 426 | 20240329 | 122400 | 11693689650 | 37650 | 37650 | 37650 | 37550 | 102 |
| 427 | 20240329 | 122300 | 11689853500 | 37650 | 37650 | 37650 | 37650 | 593 |
| 428 | 20240329 | 122200 | 11667527050 | 37650 | 37650 | 37650 | 37600 | 244 |
| 429 | 20240329 | 122100 | 11658343950 | 37600 | 37600 | 37600 | 37550 | 979 |
| 430 | 20240329 | 122000 | 11621535550 | 37600 | 37600 | 37600 | 37550 | 724 |
| 431 | 20240329 | 121900 | 11594320150 | 37600 | 37600 | 37600 | 37550 | 472 |
| 432 | 20240329 | 121800 | 11576573950 | 37600 | 37650 | 37650 | 37600 | 404 |
| 433 | 20240329 | 121700 | 11561372000 | 37650 | 37600 | 37650 | 37600 | 196 |
| 434 | 20240329 | 121600 | 11553992800 | 37600 | 37550 | 37650 | 37550 | 79 |
| 435 | 20240329 | 121500 | 11551020000 | 37600 | 37550 | 37600 | 37550 | 638 |
| 436 | 20240329 | 121400 | 11527042650 | 37550 | 37550 | 37600 | 37550 | 50 |
| 437 | 20240329 | 121300 | 11525163100 | 37600 | 37500 | 37600 | 37500 | 168 |
| 438 | 20240329 | 121200 | 11518853900 | 37500 | 37550 | 37550 | 37500 | 135 |
| 439 | 20240329 | 121100 | 11513786500 | 37600 | 37600 | 37600 | 37500 | 513 |
| 440 | 20240329 | 121000 | 11494526300 | 37550 | 37550 | 37600 | 37550 | 147 |
| 441 | 20240329 | 120900 | 11489004150 | 37550 | 37550 | 37550 | 37500 | 291 |
| 442 | 20240329 | 120800 | 11478081400 | 37500 | 37550 | 37550 | 37500 | 430 |
| 443 | 20240329 | 120700 | 11461938850 | 37550 | 37500 | 37550 | 37400 | 1734 |
| 444 | 20240329 | 120600 | 11396987600 | 37500 | 37500 | 37500 | 37450 | 1532 |
| 445 | 20240329 | 120500 | 11339601450 | 37500 | 37500 | 37500 | 37500 | 275 |
| 446 | 20240329 | 120400 | 11329288950 | 37500 | 37550 | 37550 | 37500 | 1641 |
| 447 | 20240329 | 120300 | 11267736450 | 37550 | 37550 | 37600 | 37500 | 184 |
| 448 | 20240329 | 120200 | 11260829900 | 37550 | 37500 | 37550 | 37500 | 343 |
| 449 | 20240329 | 120100 | 11247954350 | 37550 | 37550 | 37550 | 37500 | 656 |
| 450 | 20240329 | 120000 | 11223334950 | 37550 | 37550 | 37600 | 37550 | 118 |
| 451 | 20240329 | 115900 | 11218900350 | 37600 | 37550 | 37600 | 37550 | 106 |
| 452 | 20240329 | 115800 | 11214914900 | 37550 | 37600 | 37600 | 37500 | 517 |
| 453 | 20240329 | 115700 | 11195510650 | 37550 | 37600 | 37650 | 37550 | 384 |
| 454 | 20240329 | 115600 | 11181075250 | 37600 | 37550 | 37600 | 37550 | 486 |
| 455 | 20240329 | 115500 | 11162811950 | 37550 | 37550 | 37600 | 37550 | 775 |
| 456 | 20240329 | 115400 | 11133704750 | 37600 | 37550 | 37600 | 37550 | 290 |
| 457 | 20240329 | 115300 | 11122806000 | 37600 | 37650 | 37700 | 37600 | 887 |
| 458 | 20240329 | 115200 | 11089431100 | 37650 | 37700 | 37750 | 37650 | 732 |
| 459 | 20240329 | 115100 | 11061841550 | 37700 | 37750 | 37750 | 37700 | 83 |
| 460 | 20240329 | 115000 | 11058711700 | 37750 | 37750 | 37750 | 37700 | 442 |
| 461 | 20240329 | 114900 | 11042041250 | 37750 | 37700 | 37750 | 37700 | 266 |
| 462 | 20240329 | 114800 | 11032001600 | 37750 | 37700 | 37750 | 37650 | 328 |
| 463 | 20240329 | 114700 | 11019636650 | 37700 | 37700 | 37750 | 37650 | 242 |
| 464 | 20240329 | 114600 | 11010509500 | 37700 | 37700 | 37750 | 37650 | 253 |
| 465 | 20240329 | 114500 | 11000967550 | 37750 | 37750 | 37750 | 37650 | 382 |
| 466 | 20240329 | 114400 | 10986552100 | 37750 | 37650 | 37750 | 37650 | 41 |
| 467 | 20240329 | 114300 | 10985005450 | 37650 | 37700 | 37800 | 37650 | 386 |
| 468 | 20240329 | 114200 | 10970458100 | 37700 | 37700 | 37750 | 37650 | 359 |
| 469 | 20240329 | 114100 | 10956922750 | 37800 | 37800 | 37800 | 37750 | 460 |
| 470 | 20240329 | 114000 | 10939538050 | 37800 | 37750 | 37850 | 37750 | 122 |
| 471 | 20240329 | 113900 | 10934926100 | 37700 | 37700 | 37700 | 37650 | 219 |
| 472 | 20240329 | 113800 | 10926670100 | 37750 | 37800 | 37850 | 37750 | 749 |
| 473 | 20240329 | 113700 | 10898353800 | 37750 | 37700 | 37800 | 37700 | 77 |
| 474 | 20240329 | 113600 | 10895445550 | 37750 | 37800 | 37800 | 37700 | 243 |
| 475 | 20240329 | 113500 | 10886265050 | 37750 | 37700 | 37750 | 37700 | 122 |
| 476 | 20240329 | 113400 | 10881659900 | 37750 | 37700 | 37800 | 37700 | 338 |
| 477 | 20240329 | 113300 | 10868900850 | 37700 | 37750 | 37750 | 37700 | 182 |
| 478 | 20240329 | 113200 | 10862032250 | 37750 | 37750 | 37750 | 37700 | 122 |
| 479 | 20240329 | 113100 | 10857429300 | 37800 | 37800 | 37800 | 37750 | 235 |
| 480 | 20240329 | 113000 | 10848549750 | 37750 | 37600 | 37750 | 37600 | 457 |
| 481 | 20240329 | 112900 | 10831348400 | 37600 | 37800 | 37800 | 37600 | 1999 |
| 482 | 20240329 | 112800 | 10756033500 | 37750 | 37750 | 37800 | 37700 | 74 |
| 483 | 20240329 | 112700 | 10753242450 | 37750 | 37750 | 37850 | 37700 | 375 |
| 484 | 20240329 | 112600 | 10739094000 | 37750 | 37800 | 37850 | 37700 | 853 |
| 485 | 20240329 | 112500 | 10706879100 | 37800 | 37850 | 37850 | 37750 | 169 |
| 486 | 20240329 | 112400 | 10700494950 | 37800 | 37850 | 37850 | 37750 | 587 |
| 487 | 20240329 | 112300 | 10678305050 | 37850 | 37850 | 37850 | 37800 | 508 |
| 488 | 20240329 | 112200 | 10659085450 | 37800 | 37750 | 37800 | 37750 | 399 |
| 489 | 20240329 | 112100 | 10644003550 | 37800 | 37750 | 37800 | 37700 | 379 |
| 490 | 20240329 | 112000 | 10629695100 | 37800 | 37650 | 37800 | 37650 | 801 |
| 491 | 20240329 | 111900 | 10599484200 | 37650 | 37700 | 37700 | 37650 | 262 |
| 492 | 20240329 | 111800 | 10589607000 | 37650 | 37650 | 37700 | 37600 | 769 |
| 493 | 20240329 | 111700 | 10560658500 | 37650 | 37600 | 37650 | 37600 | 1174 |
| 494 | 20240329 | 111600 | 10516467600 | 37600 | 37550 | 37600 | 37550 | 893 |
| 495 | 20240329 | 111500 | 10482900800 | 37600 | 37600 | 37600 | 37550 | 457 |
| 496 | 20240329 | 111400 | 10465727050 | 37600 | 37600 | 37600 | 37550 | 936 |
| 497 | 20240329 | 111300 | 10430553850 | 37550 | 37650 | 37650 | 37550 | 1705 |
| 498 | 20240329 | 111200 | 10366461800 | 37650 | 37700 | 37750 | 37650 | 786 |
| 499 | 20240329 | 111100 | 10336862000 | 37650 | 37700 | 37700 | 37650 | 952 |
| 500 | 20240329 | 111000 | 10300994700 | 37650 | 37700 | 37700 | 37650 | 594 |
| 501 | 20240329 | 110900 | 10278615650 | 37650 | 37700 | 37700 | 37600 | 1073 |
| 502 | 20240329 | 110800 | 10238217100 | 37650 | 37650 | 37700 | 37600 | 907 |
| 503 | 20240329 | 110700 | 10204071700 | 37700 | 37800 | 37800 | 37650 | 1784 |
| 504 | 20240329 | 110600 | 10136762950 | 37800 | 37850 | 37900 | 37800 | 2566 |
| 505 | 20240329 | 110500 | 10039691000 | 37850 | 37900 | 37900 | 37850 | 201 |
| 506 | 20240329 | 110400 | 10032075650 | 37850 | 37900 | 37900 | 37850 | 875 |
| 507 | 20240329 | 110300 | 9998935200 | 37900 | 37850 | 37900 | 37850 | 610 |
| 508 | 20240329 | 110200 | 9975821550 | 37950 | 37900 | 37950 | 37850 | 2635 |
| 509 | 20240329 | 110100 | 9876019150 | 37950 | 37950 | 38000 | 37950 | 1369 |
| 510 | 20240329 | 110000 | 9824060600 | 38000 | 37950 | 38000 | 37950 | 776 |
| 511 | 20240329 | 105900 | 9794594350 | 37950 | 37950 | 37950 | 37900 | 259 |
| 512 | 20240329 | 105800 | 9784767550 | 37950 | 37950 | 38050 | 37950 | 2941 |
| 513 | 20240329 | 105700 | 9673057050 | 37950 | 37950 | 38000 | 37950 | 846 |
| 514 | 20240329 | 105600 | 9640943100 | 38000 | 38100 | 38100 | 37950 | 1582 |
| 515 | 20240329 | 105500 | 9580815950 | 38100 | 38050 | 38100 | 38000 | 1404 |
| 516 | 20240329 | 105400 | 9527362900 | 38100 | 38100 | 38100 | 38000 | 1165 |
| 517 | 20240329 | 105300 | 9483004600 | 38100 | 38050 | 38100 | 38000 | 1474 |
| 518 | 20240329 | 105200 | 9426915150 | 38050 | 37950 | 38150 | 37950 | 14049 |
| 519 | 20240329 | 105100 | 8892442150 | 37950 | 37950 | 37950 | 37900 | 2346 |
| 520 | 20240329 | 105000 | 8803412500 | 37900 | 37800 | 37950 | 37800 | 2065 |
| 521 | 20240329 | 104900 | 8725127950 | 37800 | 37800 | 37900 | 37800 | 491 |
| 522 | 20240329 | 104800 | 8706561100 | 37800 | 37850 | 37900 | 37800 | 333 |
| 523 | 20240329 | 104700 | 8693956150 | 37850 | 37850 | 37900 | 37800 | 636 |
| 524 | 20240329 | 104600 | 8669889500 | 37850 | 37800 | 37850 | 37750 | 438 |
| 525 | 20240329 | 104500 | 8653333000 | 37800 | 37750 | 37800 | 37600 | 1950 |
| 526 | 20240329 | 104400 | 8579817150 | 37800 | 37800 | 37850 | 37800 | 1586 |
| 527 | 20240329 | 104300 | 8519860850 | 37800 | 37800 | 37900 | 37800 | 625 |
| 528 | 20240329 | 104200 | 8496214400 | 37850 | 37900 | 37900 | 37850 | 1337 |
| 529 | 20240329 | 104100 | 8445598500 | 37850 | 37900 | 38000 | 37850 | 5186 |
| 530 | 20240329 | 104000 | 8248816800 | 37950 | 37950 | 37950 | 37900 | 269 |
| 531 | 20240329 | 103900 | 8238608650 | 37950 | 37950 | 37950 | 37900 | 602 |
| 532 | 20240329 | 103800 | 8215766550 | 37900 | 37900 | 37950 | 37900 | 966 |
| 533 | 20240329 | 103700 | 8179133350 | 37850 | 37950 | 37950 | 37850 | 1512 |
| 534 | 20240329 | 103600 | 8121827300 | 37950 | 38000 | 38000 | 37900 | 2977 |
| 535 | 20240329 | 103500 | 8008795950 | 38000 | 37950 | 38000 | 37900 | 1180 |
| 536 | 20240329 | 103400 | 7963991450 | 37950 | 37950 | 38000 | 37900 | 1517 |
| 537 | 20240329 | 103300 | 7906368150 | 37950 | 37900 | 38000 | 37900 | 6487 |
| 538 | 20240329 | 103200 | 7660031350 | 37950 | 37950 | 37950 | 37900 | 2576 |
| 539 | 20240329 | 103100 | 7562344200 | 37950 | 37900 | 37950 | 37900 | 4529 |
| 540 | 20240329 | 103000 | 7390612900 | 37900 | 37900 | 37950 | 37900 | 2319 |
| 541 | 20240329 | 102900 | 7302710700 | 37950 | 37900 | 37950 | 37850 | 3438 |
| 542 | 20240329 | 102800 | 7172352800 | 37900 | 37850 | 37900 | 37850 | 1576 |
| 543 | 20240329 | 102700 | 7112650650 | 37850 | 37850 | 37900 | 37800 | 2319 |
| 544 | 20240329 | 102600 | 7024878800 | 37800 | 37800 | 37850 | 37800 | 1575 |
| 545 | 20240329 | 102500 | 6965280550 | 37800 | 37800 | 37800 | 37750 | 1328 |
| 546 | 20240329 | 102400 | 6915122600 | 37800 | 37800 | 37800 | 37700 | 511 |
| 547 | 20240329 | 102300 | 6895828100 | 37700 | 37850 | 37850 | 37700 | 3190 |
| 548 | 20240329 | 102200 | 6775373100 | 37800 | 37850 | 37900 | 37750 | 3295 |
| 549 | 20240329 | 102100 | 6650679900 | 37800 | 37900 | 37900 | 37750 | 1879 |
| 550 | 20240329 | 102000 | 6579609600 | 37850 | 37900 | 37900 | 37800 | 5212 |
| 551 | 20240329 | 101900 | 6382419900 | 37850 | 37900 | 37900 | 37850 | 2455 |
| 552 | 20240329 | 101800 | 6289472450 | 37850 | 37750 | 37850 | 37750 | 4967 |
| 553 | 20240329 | 101700 | 6101583100 | 37750 | 37700 | 37800 | 37700 | 5976 |
| 554 | 20240329 | 101600 | 5875967850 | 37650 | 37650 | 37650 | 37600 | 534 |
| 555 | 20240329 | 101500 | 5855873750 | 37650 | 37650 | 37700 | 37600 | 347 |
| 556 | 20240329 | 101400 | 5842809400 | 37650 | 37700 | 37700 | 37600 | 675 |
| 557 | 20240329 | 101300 | 5817397550 | 37700 | 37650 | 37700 | 37650 | 526 |
| 558 | 20240329 | 101200 | 5797581550 | 37700 | 37700 | 37700 | 37650 | 317 |
| 559 | 20240329 | 101100 | 5785639100 | 37650 | 37650 | 37700 | 37600 | 1579 |
| 560 | 20240329 | 101000 | 5726139150 | 37650 | 37650 | 37700 | 37600 | 391 |
| 561 | 20240329 | 100900 | 5711411400 | 37650 | 37650 | 37700 | 37650 | 405 |
| 562 | 20240329 | 100800 | 5696158650 | 37650 | 37550 | 37750 | 37550 | 3179 |
| 563 | 20240329 | 100700 | 5576364150 | 37550 | 37600 | 37600 | 37550 | 1442 |
| 564 | 20240329 | 100600 | 5522169250 | 37600 | 37550 | 37600 | 37450 | 252 |
| 565 | 20240329 | 100500 | 5512713700 | 37550 | 37450 | 37550 | 37400 | 1650 |
| 566 | 20240329 | 100400 | 5450856800 | 37400 | 37500 | 37500 | 37400 | 869 |
| 567 | 20240329 | 100300 | 5418335650 | 37350 | 37550 | 37550 | 37350 | 3662 |
| 568 | 20240329 | 100200 | 5281223050 | 37600 | 37600 | 37650 | 37500 | 805 |
| 569 | 20240329 | 100100 | 5250982000 | 37550 | 37600 | 37600 | 37500 | 920 |
| 570 | 20240329 | 100000 | 5216417450 | 37600 | 37650 | 37650 | 37600 | 1007 |
| 571 | 20240329 | 095900 | 5178524900 | 37600 | 37600 | 37650 | 37550 | 654 |
| 572 | 20240329 | 095800 | 5153930600 | 37600 | 37550 | 37600 | 37500 | 438 |
| 573 | 20240329 | 095700 | 5137480450 | 37550 | 37600 | 37600 | 37500 | 1272 |
| 574 | 20240329 | 095600 | 5089667450 | 37550 | 37500 | 37600 | 37500 | 660 |
| 575 | 20240329 | 095500 | 5064891950 | 37500 | 37500 | 37550 | 37500 | 534 |
| 576 | 20240329 | 095400 | 5044845700 | 37550 | 37500 | 37550 | 37500 | 1371 |
| 577 | 20240329 | 095300 | 4993424150 | 37500 | 37600 | 37600 | 37500 | 1892 |
| 578 | 20240329 | 095200 | 4922349300 | 37600 | 37650 | 37700 | 37600 | 1106 |
| 579 | 20240329 | 095100 | 4880717600 | 37600 | 37700 | 37700 | 37600 | 2642 |
| 580 | 20240329 | 095000 | 4781232650 | 37700 | 37600 | 37700 | 37600 | 837 |
| 581 | 20240329 | 094900 | 4749701550 | 37600 | 37600 | 37700 | 37600 | 1851 |
| 582 | 20240329 | 094800 | 4680040300 | 37650 | 37700 | 37700 | 37600 | 1623 |
| 583 | 20240329 | 094700 | 4618944200 | 37700 | 37650 | 37700 | 37650 | 2083 |
| 584 | 20240329 | 094600 | 4540450750 | 37650 | 37450 | 37700 | 37400 | 5176 |
| 585 | 20240329 | 094500 | 4345821600 | 37500 | 37600 | 37600 | 37450 | 3058 |
| 586 | 20240329 | 094400 | 4231063400 | 37600 | 37600 | 37600 | 37550 | 1573 |
| 587 | 20240329 | 094300 | 4171955800 | 37550 | 37600 | 37650 | 37550 | 1297 |
| 588 | 20240329 | 094200 | 4123177800 | 37650 | 37600 | 37650 | 37550 | 2104 |
| 589 | 20240329 | 094100 | 4044030800 | 37650 | 37550 | 37650 | 37550 | 2601 |
| 590 | 20240329 | 094000 | 3946215250 | 37600 | 37550 | 37600 | 37500 | 1257 |
| 591 | 20240329 | 093900 | 3898997550 | 37550 | 37450 | 37550 | 37450 | 1614 |
| 592 | 20240329 | 093800 | 3838453650 | 37450 | 37500 | 37600 | 37400 | 1337 |
| 593 | 20240329 | 093700 | 3788361050 | 37500 | 37650 | 37650 | 37400 | 5488 |
| 594 | 20240329 | 093600 | 3582242350 | 37650 | 37600 | 37650 | 37550 | 4676 |
| 595 | 20240329 | 093500 | 3406293150 | 37550 | 37600 | 37600 | 37500 | 3202 |
| 596 | 20240329 | 093400 | 3286021000 | 37600 | 37300 | 37600 | 37300 | 9618 |
| 597 | 20240329 | 093300 | 2926067300 | 37300 | 37300 | 37300 | 37200 | 1361 |
| 598 | 20240329 | 093200 | 2875363250 | 37300 | 37250 | 37300 | 37150 | 1283 |
| 599 | 20240329 | 093100 | 2827604850 | 37250 | 37200 | 37250 | 37100 | 5381 |
| 600 | 20240329 | 093000 | 2627444800 | 37200 | 37300 | 37350 | 37150 | 3979 |
| 601 | 20240329 | 092900 | 2479220700 | 37300 | 37250 | 37300 | 37200 | 4259 |
| 602 | 20240329 | 092800 | 2320518700 | 37250 | 37250 | 37250 | 37200 | 1599 |
| 603 | 20240329 | 092700 | 2260978050 | 37250 | 37050 | 37250 | 37000 | 2293 |
| 604 | 20240329 | 092600 | 2175803000 | 37050 | 37000 | 37050 | 36950 | 666 |
| 605 | 20240329 | 092500 | 2151149850 | 37000 | 36850 | 37000 | 36850 | 1119 |
| 606 | 20240329 | 092400 | 2109798050 | 36800 | 36800 | 36900 | 36800 | 1011 |
| 607 | 20240329 | 092300 | 2072587300 | 36750 | 36700 | 36800 | 36700 | 2040 |
| 608 | 20240329 | 092200 | 1997584950 | 36550 | 36600 | 36750 | 36500 | 3319 |
| 609 | 20240329 | 092100 | 1876024750 | 36550 | 36600 | 36600 | 36500 | 201 |
| 610 | 20240329 | 092000 | 1868679000 | 36600 | 36600 | 36600 | 36550 | 469 |
| 611 | 20240329 | 091900 | 1851515350 | 36550 | 36600 | 36600 | 36500 | 775 |
| 612 | 20240329 | 091800 | 1823187250 | 36600 | 36600 | 36650 | 36550 | 468 |
| 613 | 20240329 | 091700 | 1806064850 | 36600 | 36600 | 36600 | 36550 | 1389 |
| 614 | 20240329 | 091600 | 1755238600 | 36600 | 36650 | 36700 | 36600 | 535 |
| 615 | 20240329 | 091500 | 1735634600 | 36650 | 36350 | 36700 | 36300 | 3236 |
| 616 | 20240329 | 091400 | 1617226650 | 36300 | 36300 | 36650 | 36300 | 962 |
| 617 | 20240329 | 091300 | 1582164450 | 36500 | 36250 | 36500 | 36200 | 1886 |
| 618 | 20240329 | 091200 | 1513595100 | 36250 | 36500 | 36600 | 36200 | 2025 |
| 619 | 20240329 | 091100 | 1439965700 | 36500 | 36550 | 36700 | 36100 | 5387 |
| 620 | 20240329 | 091000 | 1244107350 | 36350 | 36600 | 36600 | 36300 | 3413 |
| 621 | 20240329 | 090900 | 1119633800 | 36550 | 36550 | 36750 | 36500 | 2412 |
| 622 | 20240329 | 090800 | 1031412500 | 36600 | 36850 | 36850 | 36600 | 2679 |
| 623 | 20240329 | 090700 | 932980850 | 37000 | 36900 | 37000 | 36750 | 915 |
| 624 | 20240329 | 090600 | 899301750 | 36900 | 36850 | 36950 | 36750 | 1854 |
| 625 | 20240329 | 090500 | 831044800 | 36850 | 37000 | 37050 | 36850 | 1861 |
| 626 | 20240329 | 090400 | 762305400 | 37000 | 37050 | 37050 | 37000 | 1334 |
| 627 | 20240329 | 090300 | 712933650 | 37050 | 37000 | 37100 | 36900 | 1322 |
| 628 | 20240329 | 090200 | 664050100 | 36950 | 37300 | 37400 | 36850 | 8052 |
| 629 | 20240329 | 090100 | 365495550 | 37300 | 37050 | 37400 | 37000 | 3468 |
| 630 | 20240329 | 090000 | 236153950 | 37050 | 37100 | 37200 | 36900 | 6271 |