36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 200700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 3 | 20240329 | 200600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20240329 | 200500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20240329 | 200400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20240329 | 200300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20240329 | 200200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20240329 | 200100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20240329 | 200000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20240329 | 195900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20240329 | 195800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20240329 | 195700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20240329 | 195600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20240329 | 195500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20240329 | 195400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20240329 | 195300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20240329 | 195200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20240329 | 195100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20240329 | 195000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20240329 | 194900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20240329 | 194800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20240329 | 194700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20240329 | 194600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20240329 | 194500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20240329 | 194400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20240329 | 194300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20240329 | 194200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20240329 | 194100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20240329 | 194000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20240329 | 193900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20240329 | 193800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20240329 | 193700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 33 | 20240329 | 193600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20240329 | 193500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20240329 | 193400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20240329 | 193300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20240329 | 193200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20240329 | 193100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20240329 | 193000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20240329 | 192900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20240329 | 192800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20240329 | 192700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20240329 | 192600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20240329 | 192500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20240329 | 192400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20240329 | 192300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20240329 | 192200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20240329 | 192100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20240329 | 192000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20240329 | 191900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20240329 | 191800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20240329 | 191700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20240329 | 191600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20240329 | 191500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20240329 | 191400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20240329 | 191300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20240329 | 191200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20240329 | 191100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20240329 | 191000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20240329 | 190900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20240329 | 190800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20240329 | 190700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 63 | 20240329 | 190600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20240329 | 190500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20240329 | 190400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20240329 | 190300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20240329 | 190200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20240329 | 190100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20240329 | 190000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20240329 | 185900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20240329 | 185800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20240329 | 185700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20240329 | 185600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20240329 | 185500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20240329 | 185400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20240329 | 185300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20240329 | 185200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20240329 | 185100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20240329 | 185000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20240329 | 184900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20240329 | 184800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20240329 | 184700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20240329 | 184600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20240329 | 184500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20240329 | 184400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20240329 | 184300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20240329 | 184200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20240329 | 184100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20240329 | 184000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20240329 | 183900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20240329 | 183800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20240329 | 183700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 93 | 20240329 | 183600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20240329 | 183500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20240329 | 183400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20240329 | 183300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20240329 | 183200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20240329 | 183100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20240329 | 183000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20240329 | 182900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20240329 | 182800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20240329 | 182700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20240329 | 182600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20240329 | 182500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20240329 | 182400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20240329 | 182300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20240329 | 182200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20240329 | 182100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20240329 | 182000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20240329 | 181900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20240329 | 181800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20240329 | 181700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20240329 | 181600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20240329 | 181500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20240329 | 181400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20240329 | 181300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20240329 | 181200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20240329 | 181100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20240329 | 181000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20240329 | 180900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20240329 | 180800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20240329 | 180700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 123 | 20240329 | 180600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20240329 | 180500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20240329 | 180400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20240329 | 180300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20240329 | 180200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20240329 | 180100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20240329 | 180000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20240329 | 175900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20240329 | 175800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20240329 | 175700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20240329 | 175600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20240329 | 175500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20240329 | 175400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20240329 | 175300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20240329 | 175200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20240329 | 175100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20240329 | 175000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20240329 | 174900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20240329 | 174800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20240329 | 174700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20240329 | 174600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20240329 | 174500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20240329 | 174400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20240329 | 174300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20240329 | 174200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20240329 | 174100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20240329 | 174000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20240329 | 173900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20240329 | 173800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20240329 | 173700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 153 | 20240329 | 173600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20240329 | 173500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20240329 | 173400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20240329 | 173300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20240329 | 173200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20240329 | 173100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20240329 | 173000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20240329 | 172900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20240329 | 172800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20240329 | 172700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20240329 | 172600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20240329 | 172500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20240329 | 172400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20240329 | 172300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20240329 | 172200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20240329 | 172100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20240329 | 172000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20240329 | 171900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20240329 | 171800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20240329 | 171700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20240329 | 171600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20240329 | 171500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20240329 | 171400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20240329 | 171300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20240329 | 171200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20240329 | 171100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20240329 | 171000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20240329 | 170900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20240329 | 170800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20240329 | 170700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 183 | 20240329 | 170600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20240329 | 170500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20240329 | 170400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20240329 | 170300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20240329 | 170200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20240329 | 170100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20240329 | 170000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20240329 | 165900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20240329 | 165800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20240329 | 165700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20240329 | 165600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20240329 | 165500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20240329 | 165400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20240329 | 165300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20240329 | 165200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20240329 | 165100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20240329 | 165000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20240329 | 164900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20240329 | 164800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20240329 | 164700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20240329 | 164600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20240329 | 164500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20240329 | 164400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20240329 | 164300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20240329 | 164200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20240329 | 164100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20240329 | 164000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20240329 | 163900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20240329 | 163800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20240329 | 163700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 213 | 20240329 | 163600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20240329 | 163500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20240329 | 163400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20240329 | 163300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20240329 | 163200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20240329 | 163100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20240329 | 163000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20240329 | 162900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20240329 | 162800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20240329 | 162700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20240329 | 162600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20240329 | 162500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 225 | 20240329 | 162400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 226 | 20240329 | 162300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 227 | 20240329 | 162200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 228 | 20240329 | 162100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 229 | 20240329 | 162000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20240329 | 161900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20240329 | 161800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20240329 | 161700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20240329 | 161600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 234 | 20240329 | 161500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20240329 | 161400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20240329 | 161300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20240329 | 161200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20240329 | 161100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20240329 | 161000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20240329 | 160900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20240329 | 160800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20240329 | 160700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 243 | 20240329 | 160600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20240329 | 160500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20240329 | 160400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 246 | 20240329 | 160300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 247 | 20240329 | 160200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 248 | 20240329 | 160100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 249 | 20240329 | 160000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 250 | 20240329 | 155900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 251 | 20240329 | 155800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 252 | 20240329 | 155700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 253 | 20240329 | 155600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 254 | 20240329 | 155500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 255 | 20240329 | 155400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 256 | 20240329 | 155300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 257 | 20240329 | 155200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 258 | 20240329 | 155100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 259 | 20240329 | 155000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 260 | 20240329 | 154900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 261 | 20240329 | 154800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 262 | 20240329 | 154700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 263 | 20240329 | 154600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 264 | 20240329 | 154500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 265 | 20240329 | 154400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 266 | 20240329 | 154300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 267 | 20240329 | 154200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 268 | 20240329 | 154100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 269 | 20240329 | 154000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 270 | 20240329 | 153900 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 271 | 20240329 | 153800 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 272 | 20240329 | 153700 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 273 | 20240329 | 153600 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 274 | 20240329 | 153500 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 275 | 20240329 | 153400 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 276 | 20240329 | 153300 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 277 | 20240329 | 153200 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 278 | 20240329 | 153100 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 279 | 20240329 | 153000 | 19698931550 | 41150 | 41150 | 41150 | 41150 | 5344 |
| 280 | 20240329 | 152900 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 281 | 20240329 | 152800 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 282 | 20240329 | 152700 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 283 | 20240329 | 152600 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 284 | 20240329 | 152500 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 285 | 20240329 | 152400 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 286 | 20240329 | 152300 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 287 | 20240329 | 152200 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 288 | 20240329 | 152100 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 289 | 20240329 | 152000 | 19479025950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 290 | 20240329 | 151900 | 19479025950 | 41350 | 41300 | 41350 | 41150 | 2361 |
| 291 | 20240329 | 151800 | 19381725800 | 41350 | 41200 | 41350 | 41200 | 1652 |
| 292 | 20240329 | 151700 | 19313621050 | 41300 | 41250 | 41300 | 41200 | 556 |
| 293 | 20240329 | 151600 | 19290692850 | 41350 | 41200 | 41350 | 41200 | 193 |
| 294 | 20240329 | 151500 | 19282727200 | 41200 | 41350 | 41400 | 41200 | 427 |
| 295 | 20240329 | 151400 | 19265095250 | 41400 | 41400 | 41400 | 41200 | 269 |
| 296 | 20240329 | 151300 | 19253995250 | 41400 | 41550 | 41550 | 41400 | 499 |
| 297 | 20240329 | 151200 | 19233303550 | 41550 | 41300 | 41550 | 41300 | 388 |
| 298 | 20240329 | 151100 | 19217218850 | 41300 | 41150 | 41300 | 41150 | 384 |
| 299 | 20240329 | 151000 | 19201399950 | 41200 | 41250 | 41400 | 41200 | 1028 |
| 300 | 20240329 | 150900 | 19159012400 | 41250 | 41400 | 41450 | 41250 | 600 |
| 301 | 20240329 | 150800 | 19134191600 | 41450 | 41500 | 41500 | 41400 | 640 |
| 302 | 20240329 | 150700 | 19107687000 | 41500 | 41350 | 41500 | 41300 | 2536 |
| 303 | 20240329 | 150600 | 19002777250 | 41400 | 41550 | 41550 | 41350 | 672 |
| 304 | 20240329 | 150500 | 18974923500 | 41550 | 41650 | 41650 | 41500 | 1027 |
| 305 | 20240329 | 150400 | 18932181000 | 41750 | 41650 | 41750 | 41650 | 677 |
| 306 | 20240329 | 150300 | 18903928200 | 41650 | 41650 | 41750 | 41600 | 324 |
| 307 | 20240329 | 150200 | 18890407750 | 41600 | 41800 | 41800 | 41600 | 86 |
| 308 | 20240329 | 150100 | 18886824900 | 41800 | 41750 | 41900 | 41600 | 763 |
| 309 | 20240329 | 150000 | 18855042450 | 42000 | 42250 | 42250 | 41900 | 3075 |
| 310 | 20240329 | 145900 | 18725817800 | 42250 | 42050 | 42350 | 42050 | 5007 |
| 311 | 20240329 | 145800 | 18514330600 | 42100 | 41650 | 42150 | 41650 | 6561 |
| 312 | 20240329 | 145700 | 18238969050 | 41650 | 41350 | 41650 | 41300 | 5474 |
| 313 | 20240329 | 145600 | 18011881150 | 41300 | 41350 | 41350 | 41300 | 1138 |
| 314 | 20240329 | 145500 | 17964880150 | 41300 | 41350 | 41350 | 41300 | 150 |
| 315 | 20240329 | 145400 | 17958679850 | 41400 | 41400 | 41400 | 41400 | 15 |
| 316 | 20240329 | 145300 | 17958058850 | 41400 | 41400 | 41400 | 41400 | 49 |
| 317 | 20240329 | 145200 | 17956030250 | 41400 | 41250 | 41400 | 41250 | 355 |
| 318 | 20240329 | 145100 | 17941375750 | 41250 | 41350 | 41350 | 41200 | 130 |
| 319 | 20240329 | 145000 | 17936011200 | 41350 | 41100 | 41350 | 41100 | 106 |
| 320 | 20240329 | 144900 | 17931651100 | 41350 | 41350 | 41350 | 41100 | 819 |
| 321 | 20240329 | 144800 | 17897962750 | 41400 | 41350 | 41400 | 41350 | 55 |
| 322 | 20240329 | 144700 | 17895688450 | 41350 | 41100 | 41400 | 41100 | 1945 |
| 323 | 20240329 | 144600 | 17815208400 | 41100 | 41100 | 41350 | 41050 | 2542 |
| 324 | 20240329 | 144500 | 17710765950 | 41100 | 41050 | 41250 | 41050 | 1676 |
| 325 | 20240329 | 144400 | 17641781650 | 41100 | 41100 | 41100 | 40950 | 4290 |
| 326 | 20240329 | 144300 | 17465812000 | 41150 | 41150 | 41400 | 41150 | 2542 |
| 327 | 20240329 | 144200 | 17361040300 | 41100 | 40950 | 41150 | 40950 | 692 |
| 328 | 20240329 | 144100 | 17332652450 | 40950 | 41200 | 41300 | 40950 | 7091 |
| 329 | 20240329 | 144000 | 17041429900 | 41200 | 41400 | 41450 | 41200 | 3486 |
| 330 | 20240329 | 143900 | 16897493850 | 41350 | 41450 | 41450 | 41350 | 59 |
| 331 | 20240329 | 143800 | 16895050300 | 41450 | 41300 | 41450 | 41300 | 344 |
| 332 | 20240329 | 143700 | 16880815000 | 41300 | 41350 | 41350 | 41300 | 163 |
| 333 | 20240329 | 143600 | 16874079850 | 41350 | 41350 | 41450 | 41300 | 267 |
| 334 | 20240329 | 143500 | 16863041150 | 41400 | 41350 | 41400 | 41300 | 321 |
| 335 | 20240329 | 143400 | 16849777450 | 41300 | 41450 | 41450 | 41300 | 2752 |
| 336 | 20240329 | 143300 | 16735938350 | 41450 | 41400 | 41450 | 41400 | 381 |
| 337 | 20240329 | 143200 | 16720164850 | 41400 | 41450 | 41450 | 41400 | 1089 |
| 338 | 20240329 | 143100 | 16675049300 | 41450 | 41500 | 41500 | 41450 | 699 |
| 339 | 20240329 | 143000 | 16646068650 | 41450 | 41600 | 41600 | 41450 | 6633 |
| 340 | 20240329 | 142900 | 16370306200 | 41700 | 41700 | 41700 | 41600 | 148 |
| 341 | 20240329 | 142800 | 16364137650 | 41700 | 41700 | 41700 | 41650 | 586 |
| 342 | 20240329 | 142700 | 16339730400 | 41700 | 41650 | 41700 | 41650 | 121 |
| 343 | 20240329 | 142600 | 16334689550 | 41650 | 41700 | 41700 | 41650 | 152 |
| 344 | 20240329 | 142500 | 16328358700 | 41700 | 41650 | 41750 | 41650 | 372 |
| 345 | 20240329 | 142400 | 16312864250 | 41750 | 41650 | 41750 | 41650 | 394 |
| 346 | 20240329 | 142300 | 16296421950 | 41600 | 41650 | 41650 | 41600 | 723 |
| 347 | 20240329 | 142200 | 16266320050 | 41650 | 41700 | 41750 | 41650 | 681 |
| 348 | 20240329 | 142100 | 16237939750 | 41700 | 41750 | 41750 | 41700 | 115 |
| 349 | 20240329 | 142000 | 16233143600 | 41750 | 41700 | 41750 | 41650 | 1344 |
| 350 | 20240329 | 141900 | 16177111600 | 41700 | 41750 | 41800 | 41700 | 133 |
| 351 | 20240329 | 141800 | 16171557100 | 41800 | 41800 | 41800 | 41700 | 89 |
| 352 | 20240329 | 141700 | 16167839200 | 41800 | 41700 | 41850 | 41700 | 1363 |
| 353 | 20240329 | 141600 | 16110883800 | 41700 | 41700 | 41800 | 41700 | 65 |
| 354 | 20240329 | 141500 | 16108172700 | 41700 | 41800 | 41800 | 41700 | 792 |
| 355 | 20240329 | 141400 | 16075146200 | 41700 | 41800 | 41850 | 41700 | 140 |
| 356 | 20240329 | 141300 | 16069296500 | 41800 | 41800 | 41850 | 41800 | 355 |
| 357 | 20240329 | 141200 | 16054456950 | 41800 | 41800 | 41850 | 41800 | 392 |
| 358 | 20240329 | 141100 | 16038070550 | 41800 | 41700 | 41800 | 41650 | 189 |
| 359 | 20240329 | 141000 | 16030174700 | 41650 | 41750 | 41750 | 41650 | 2704 |
| 360 | 20240329 | 140900 | 15917494000 | 41750 | 41800 | 41800 | 41750 | 2708 |
| 361 | 20240329 | 140800 | 15804433850 | 41850 | 41850 | 41850 | 41750 | 139 |
| 362 | 20240329 | 140700 | 15798624900 | 41800 | 41800 | 41850 | 41750 | 725 |
| 363 | 20240329 | 140600 | 15768330550 | 41750 | 41850 | 41900 | 41750 | 1712 |
| 364 | 20240329 | 140500 | 15696713350 | 41850 | 41900 | 41950 | 41850 | 1040 |
| 365 | 20240329 | 140400 | 15653138800 | 41900 | 41950 | 41950 | 41900 | 284 |
| 366 | 20240329 | 140300 | 15641238100 | 41950 | 42000 | 42050 | 41950 | 664 |
| 367 | 20240329 | 140200 | 15613380200 | 42000 | 42050 | 42050 | 42000 | 1262 |
| 368 | 20240329 | 140100 | 15560320400 | 42050 | 42050 | 42100 | 42050 | 105 |
| 369 | 20240329 | 140000 | 15555902850 | 42050 | 42100 | 42100 | 42050 | 173 |
| 370 | 20240329 | 135900 | 15548624050 | 42150 | 42050 | 42150 | 42000 | 55 |
| 371 | 20240329 | 135800 | 15546307900 | 42000 | 42050 | 42150 | 42000 | 326 |
| 372 | 20240329 | 135700 | 15532598950 | 42150 | 42050 | 42200 | 42050 | 1545 |
| 373 | 20240329 | 135600 | 15467483350 | 42050 | 42150 | 42150 | 42050 | 382 |
| 374 | 20240329 | 135500 | 15451414100 | 42150 | 42050 | 42150 | 42050 | 360 |
| 375 | 20240329 | 135400 | 15436258550 | 42100 | 42100 | 42100 | 42100 | 172 |
| 376 | 20240329 | 135300 | 15429017350 | 42050 | 42100 | 42100 | 42050 | 237 |
| 377 | 20240329 | 135200 | 15419040350 | 42100 | 42050 | 42100 | 42050 | 144 |
| 378 | 20240329 | 135100 | 15412978100 | 42050 | 42050 | 42050 | 42050 | 20 |
| 379 | 20240329 | 135000 | 15412137100 | 42050 | 41950 | 42100 | 41950 | 342 |
| 380 | 20240329 | 134900 | 15397764150 | 42050 | 42050 | 42100 | 42050 | 101 |
| 381 | 20240329 | 134800 | 15393516150 | 42100 | 42050 | 42100 | 41900 | 1022 |
| 382 | 20240329 | 134700 | 15350646100 | 42050 | 42250 | 42250 | 42050 | 729 |
| 383 | 20240329 | 134600 | 15319955150 | 42150 | 42150 | 42250 | 42150 | 320 |
| 384 | 20240329 | 134500 | 15306466550 | 42150 | 42300 | 42300 | 42150 | 567 |
| 385 | 20240329 | 134400 | 15282526200 | 42350 | 42200 | 42350 | 42050 | 429 |
| 386 | 20240329 | 134300 | 15264431900 | 42100 | 42200 | 42400 | 42000 | 1587 |
| 387 | 20240329 | 134200 | 15197385550 | 42100 | 42350 | 42350 | 41950 | 2879 |
| 388 | 20240329 | 134100 | 15076301600 | 42400 | 42500 | 42500 | 42250 | 666 |
| 389 | 20240329 | 134000 | 15048074150 | 42450 | 42250 | 42600 | 42200 | 3574 |
| 390 | 20240329 | 133900 | 14896286350 | 42250 | 42200 | 42350 | 42200 | 996 |
| 391 | 20240329 | 133800 | 14854173250 | 42200 | 42200 | 42200 | 42100 | 106 |
| 392 | 20240329 | 133700 | 14849700250 | 42200 | 42200 | 42200 | 42150 | 71 |
| 393 | 20240329 | 133600 | 14846706800 | 42100 | 42200 | 42200 | 42100 | 164 |
| 394 | 20240329 | 133500 | 14839799500 | 42250 | 42100 | 42250 | 42050 | 607 |
| 395 | 20240329 | 133400 | 14814210500 | 42100 | 42100 | 42100 | 42100 | 315 |
| 396 | 20240329 | 133300 | 14800949000 | 42000 | 42000 | 42000 | 42000 | 10 |
| 397 | 20240329 | 133200 | 14800529000 | 42100 | 42000 | 42100 | 42000 | 105 |
| 398 | 20240329 | 133100 | 14796118900 | 42000 | 42100 | 42100 | 41950 | 364 |
| 399 | 20240329 | 133000 | 14780819900 | 42100 | 42150 | 42150 | 42100 | 127 |
| 400 | 20240329 | 132900 | 14775473150 | 42150 | 42100 | 42150 | 42100 | 18 |
| 401 | 20240329 | 132800 | 14774715300 | 42150 | 42100 | 42150 | 42100 | 196 |
| 402 | 20240329 | 132700 | 14766457400 | 42100 | 42250 | 42250 | 42100 | 76 |
| 403 | 20240329 | 132600 | 14763254500 | 42200 | 42200 | 42300 | 42200 | 414 |
| 404 | 20240329 | 132500 | 14745770650 | 42250 | 42100 | 42250 | 42100 | 946 |
| 405 | 20240329 | 132400 | 14705866150 | 42000 | 41950 | 42200 | 41950 | 470 |
| 406 | 20240329 | 132300 | 14686101900 | 41950 | 42000 | 42000 | 41950 | 52 |
| 407 | 20240329 | 132200 | 14683918700 | 41950 | 42000 | 42000 | 41950 | 21 |
| 408 | 20240329 | 132100 | 14683037500 | 42000 | 42000 | 42050 | 42000 | 376 |
| 409 | 20240329 | 132000 | 14667245200 | 42050 | 42050 | 42050 | 42050 | 2 |
| 410 | 20240329 | 131900 | 14667161100 | 42050 | 42050 | 42050 | 42050 | 6 |
| 411 | 20240329 | 131800 | 14666908800 | 42050 | 41900 | 42050 | 41900 | 544 |
| 412 | 20240329 | 131700 | 14644080050 | 41900 | 41850 | 41900 | 41850 | 371 |
| 413 | 20240329 | 131600 | 14628552350 | 41850 | 41850 | 41850 | 41850 | 75 |
| 414 | 20240329 | 131500 | 14625413600 | 41850 | 41850 | 41850 | 41800 | 47 |
| 415 | 20240329 | 131400 | 14623447400 | 41900 | 41900 | 41900 | 41900 | 41 |
| 416 | 20240329 | 131300 | 14621729500 | 41900 | 41750 | 41900 | 41750 | 20 |
| 417 | 20240329 | 131200 | 14620893450 | 41700 | 41800 | 41800 | 41700 | 3909 |
| 418 | 20240329 | 131100 | 14457864500 | 41750 | 41800 | 41800 | 41750 | 231 |
| 419 | 20240329 | 131000 | 14448208950 | 41800 | 41800 | 41800 | 41750 | 732 |
| 420 | 20240329 | 130900 | 14417617600 | 41800 | 41800 | 41800 | 41800 | 26 |
| 421 | 20240329 | 130800 | 14416530800 | 41800 | 41850 | 41900 | 41800 | 674 |
| 422 | 20240329 | 130700 | 14388341200 | 41900 | 41900 | 41900 | 41900 | 30 |
| 423 | 20240329 | 130600 | 14387084200 | 41900 | 41950 | 41950 | 41900 | 269 |
| 424 | 20240329 | 130500 | 14375808250 | 41950 | 41950 | 41950 | 41950 | 246 |
| 425 | 20240329 | 130400 | 14365488550 | 41950 | 42000 | 42000 | 41950 | 12 |
| 426 | 20240329 | 130300 | 14364984600 | 41950 | 41950 | 41950 | 41950 | 1 |
| 427 | 20240329 | 130200 | 14364942650 | 42000 | 42000 | 42000 | 41950 | 250 |
| 428 | 20240329 | 130100 | 14354449300 | 42000 | 42050 | 42050 | 42000 | 411 |
| 429 | 20240329 | 130000 | 14337186950 | 42000 | 42000 | 42000 | 42000 | 668 |
| 430 | 20240329 | 125900 | 14309130950 | 42000 | 42000 | 42000 | 42000 | 17 |
| 431 | 20240329 | 125800 | 14308416950 | 41950 | 42000 | 42000 | 41950 | 99 |
| 432 | 20240329 | 125700 | 14304263750 | 42000 | 41950 | 42050 | 41950 | 111 |
| 433 | 20240329 | 125600 | 14299604050 | 41950 | 42050 | 42050 | 41950 | 75 |
| 434 | 20240329 | 125500 | 14296457600 | 41950 | 41950 | 42100 | 41950 | 1704 |
| 435 | 20240329 | 125400 | 14224834150 | 42000 | 42000 | 42000 | 42000 | 21 |
| 436 | 20240329 | 125300 | 14223952150 | 42000 | 42000 | 42000 | 41950 | 288 |
| 437 | 20240329 | 125200 | 14211856500 | 42000 | 41950 | 42050 | 41950 | 935 |
| 438 | 20240329 | 125100 | 14172584000 | 41750 | 41850 | 41900 | 41750 | 5258 |
| 439 | 20240329 | 125000 | 13952774000 | 41900 | 41800 | 41900 | 41800 | 363 |
| 440 | 20240329 | 124900 | 13937586500 | 41800 | 41750 | 41800 | 41700 | 157 |
| 441 | 20240329 | 124800 | 13931031600 | 41750 | 41750 | 41750 | 41750 | 123 |
| 442 | 20240329 | 124700 | 13925896350 | 41750 | 41750 | 41750 | 41700 | 45 |
| 443 | 20240329 | 124600 | 13924018450 | 41700 | 41700 | 41700 | 41700 | 419 |
| 444 | 20240329 | 124500 | 13906546150 | 41700 | 41700 | 41700 | 41650 | 227 |
| 445 | 20240329 | 124400 | 13897087500 | 41700 | 41650 | 41700 | 41650 | 9 |
| 446 | 20240329 | 124300 | 13896712300 | 41650 | 41700 | 41700 | 41650 | 153 |
| 447 | 20240329 | 124200 | 13890333800 | 41700 | 41700 | 41700 | 41650 | 190 |
| 448 | 20240329 | 124100 | 13882419200 | 41700 | 41600 | 41750 | 41600 | 121 |
| 449 | 20240329 | 124000 | 13877369650 | 41750 | 41650 | 41750 | 41600 | 89 |
| 450 | 20240329 | 123900 | 13873663900 | 41750 | 41700 | 41750 | 41700 | 229 |
| 451 | 20240329 | 123800 | 13864114550 | 41650 | 41650 | 41700 | 41600 | 57 |
| 452 | 20240329 | 123700 | 13861741900 | 41600 | 41650 | 41650 | 41600 | 78 |
| 453 | 20240329 | 123600 | 13858493750 | 41600 | 41550 | 41600 | 41550 | 269 |
| 454 | 20240329 | 123500 | 13847308700 | 41550 | 41500 | 41550 | 41500 | 208 |
| 455 | 20240329 | 123400 | 13838667000 | 41500 | 41450 | 41550 | 41400 | 949 |
| 456 | 20240329 | 123300 | 13799348600 | 41450 | 41550 | 41650 | 41450 | 3337 |
| 457 | 20240329 | 123200 | 13660750300 | 41550 | 41600 | 41650 | 41550 | 1337 |
| 458 | 20240329 | 123100 | 13605191400 | 41550 | 41650 | 41700 | 41550 | 912 |
| 459 | 20240329 | 123000 | 13567240600 | 41650 | 41700 | 41700 | 41600 | 439 |
| 460 | 20240329 | 122900 | 13548955000 | 41650 | 41550 | 41650 | 41550 | 560 |
| 461 | 20240329 | 122800 | 13525670000 | 41550 | 41750 | 41750 | 41550 | 7083 |
| 462 | 20240329 | 122700 | 13230739200 | 41700 | 41800 | 41800 | 41700 | 190 |
| 463 | 20240329 | 122600 | 13222806250 | 41800 | 41800 | 41800 | 41800 | 376 |
| 464 | 20240329 | 122500 | 13207089450 | 41700 | 41850 | 41850 | 41700 | 1619 |
| 465 | 20240329 | 122400 | 13139434700 | 41850 | 41800 | 41850 | 41800 | 345 |
| 466 | 20240329 | 122300 | 13125013350 | 41800 | 41800 | 41850 | 41750 | 454 |
| 467 | 20240329 | 122200 | 13106035250 | 41800 | 41850 | 41850 | 41700 | 1516 |
| 468 | 20240329 | 122100 | 13042670350 | 41850 | 41850 | 41950 | 41600 | 4164 |
| 469 | 20240329 | 122000 | 12868961700 | 41850 | 41800 | 41850 | 41800 | 361 |
| 470 | 20240329 | 121900 | 12853869000 | 41800 | 41800 | 41800 | 41800 | 41 |
| 471 | 20240329 | 121800 | 12852155200 | 41800 | 41800 | 41800 | 41800 | 271 |
| 472 | 20240329 | 121700 | 12840827400 | 41800 | 41800 | 41800 | 41750 | 527 |
| 473 | 20240329 | 121600 | 12818814300 | 41800 | 41800 | 41850 | 41750 | 547 |
| 474 | 20240329 | 121500 | 12795969050 | 41850 | 41850 | 41850 | 41800 | 569 |
| 475 | 20240329 | 121400 | 12772174800 | 41850 | 41900 | 42000 | 41850 | 574 |
| 476 | 20240329 | 121300 | 12748148200 | 42000 | 41850 | 42000 | 41850 | 329 |
| 477 | 20240329 | 121200 | 12734371150 | 41850 | 42050 | 42050 | 41850 | 1839 |
| 478 | 20240329 | 121100 | 12657165500 | 42050 | 42100 | 42100 | 42050 | 38 |
| 479 | 20240329 | 121000 | 12655567450 | 42050 | 42050 | 42100 | 42050 | 433 |
| 480 | 20240329 | 120900 | 12637359700 | 42050 | 42000 | 42050 | 42000 | 209 |
| 481 | 20240329 | 120800 | 12628576400 | 42000 | 42100 | 42100 | 42000 | 1268 |
| 482 | 20240329 | 120700 | 12575292650 | 42050 | 42150 | 42150 | 42050 | 1287 |
| 483 | 20240329 | 120600 | 12521134600 | 42150 | 42150 | 42200 | 42150 | 32 |
| 484 | 20240329 | 120500 | 12519785300 | 42150 | 42200 | 42200 | 42150 | 363 |
| 485 | 20240329 | 120400 | 12504475500 | 42300 | 42250 | 42350 | 42250 | 421 |
| 486 | 20240329 | 120300 | 12486665250 | 42400 | 42400 | 42400 | 42400 | 10 |
| 487 | 20240329 | 120200 | 12486241250 | 42400 | 42450 | 42450 | 42250 | 174 |
| 488 | 20240329 | 120100 | 12478872950 | 42450 | 42350 | 42450 | 42350 | 1043 |
| 489 | 20240329 | 120000 | 12434669650 | 42350 | 42450 | 42450 | 42350 | 182 |
| 490 | 20240329 | 115900 | 12426955400 | 42450 | 42400 | 42450 | 42300 | 253 |
| 491 | 20240329 | 115800 | 12416234200 | 42300 | 42450 | 42450 | 42300 | 130 |
| 492 | 20240329 | 115700 | 12410725450 | 42350 | 42350 | 42400 | 42200 | 228 |
| 493 | 20240329 | 115600 | 12401069450 | 42300 | 42300 | 42300 | 42200 | 120 |
| 494 | 20240329 | 115500 | 12395998550 | 42200 | 42300 | 42300 | 42200 | 649 |
| 495 | 20240329 | 115400 | 12368576800 | 42300 | 42350 | 42350 | 42300 | 147 |
| 496 | 20240329 | 115300 | 12362351400 | 42300 | 42300 | 42300 | 42300 | 147 |
| 497 | 20240329 | 115200 | 12356133300 | 42300 | 42450 | 42450 | 42300 | 1095 |
| 498 | 20240329 | 115100 | 12309756050 | 42550 | 42550 | 42550 | 42450 | 246 |
| 499 | 20240329 | 115000 | 12299303250 | 42550 | 42550 | 42600 | 42500 | 183 |
| 500 | 20240329 | 114900 | 12291523200 | 42550 | 42650 | 42650 | 42550 | 112 |
| 501 | 20240329 | 114800 | 12286757500 | 42600 | 42500 | 42600 | 42500 | 265 |
| 502 | 20240329 | 114700 | 12275484300 | 42500 | 42550 | 42550 | 42500 | 701 |
| 503 | 20240329 | 114600 | 12245688650 | 42550 | 42650 | 42700 | 42550 | 147 |
| 504 | 20240329 | 114500 | 12239427000 | 42650 | 42700 | 42700 | 42600 | 235 |
| 505 | 20240329 | 114400 | 12229396950 | 42700 | 42650 | 42700 | 42600 | 331 |
| 506 | 20240329 | 114300 | 12215265550 | 42600 | 42650 | 42700 | 42600 | 145 |
| 507 | 20240329 | 114200 | 12209083900 | 42700 | 42700 | 42750 | 42700 | 351 |
| 508 | 20240329 | 114100 | 12194092450 | 42750 | 42750 | 42800 | 42750 | 493 |
| 509 | 20240329 | 114000 | 12173004900 | 42750 | 42800 | 42800 | 42750 | 826 |
| 510 | 20240329 | 113900 | 12137673100 | 42750 | 42700 | 42800 | 42650 | 590 |
| 511 | 20240329 | 113800 | 12112447550 | 42700 | 42700 | 42700 | 42600 | 716 |
| 512 | 20240329 | 113700 | 12081877650 | 42700 | 42800 | 42850 | 42700 | 627 |
| 513 | 20240329 | 113600 | 12055018900 | 42800 | 42500 | 42800 | 42500 | 4932 |
| 514 | 20240329 | 113500 | 11844553550 | 42500 | 42450 | 42500 | 42450 | 240 |
| 515 | 20240329 | 113400 | 11834360650 | 42450 | 42450 | 42450 | 42450 | 3 |
| 516 | 20240329 | 113300 | 11834233300 | 42450 | 42450 | 42500 | 42450 | 74 |
| 517 | 20240329 | 113200 | 11831091600 | 42500 | 42500 | 42500 | 42300 | 415 |
| 518 | 20240329 | 113100 | 11813479600 | 42500 | 42500 | 42500 | 42450 | 210 |
| 519 | 20240329 | 113000 | 11804557650 | 42500 | 42450 | 42550 | 42450 | 936 |
| 520 | 20240329 | 112900 | 11764756500 | 42450 | 42500 | 42500 | 42450 | 54 |
| 521 | 20240329 | 112800 | 11762464000 | 42450 | 42450 | 42500 | 42450 | 173 |
| 522 | 20240329 | 112700 | 11755120100 | 42450 | 42500 | 42500 | 42400 | 96 |
| 523 | 20240329 | 112600 | 11751044850 | 42450 | 42450 | 42450 | 42450 | 225 |
| 524 | 20240329 | 112500 | 11741493600 | 42400 | 42400 | 42400 | 42400 | 90 |
| 525 | 20240329 | 112400 | 11737677600 | 42350 | 42300 | 42350 | 42300 | 215 |
| 526 | 20240329 | 112300 | 11728574850 | 42350 | 42300 | 42350 | 42250 | 293 |
| 527 | 20240329 | 112200 | 11716178750 | 42250 | 42300 | 42300 | 42250 | 253 |
| 528 | 20240329 | 112100 | 11705488500 | 42350 | 42250 | 42350 | 42250 | 31 |
| 529 | 20240329 | 112000 | 11704175950 | 42350 | 42350 | 42350 | 42350 | 50 |
| 530 | 20240329 | 111900 | 11702058450 | 42400 | 42350 | 42400 | 42350 | 530 |
| 531 | 20240329 | 111800 | 11679601700 | 42400 | 42250 | 42400 | 42250 | 154 |
| 532 | 20240329 | 111700 | 11673082700 | 42250 | 42200 | 42250 | 42200 | 145 |
| 533 | 20240329 | 111600 | 11666963650 | 42100 | 42100 | 42100 | 42050 | 788 |
| 534 | 20240329 | 111500 | 11633802050 | 42100 | 42050 | 42100 | 42050 | 192 |
| 535 | 20240329 | 111400 | 11625727750 | 42100 | 42200 | 42200 | 42050 | 810 |
| 536 | 20240329 | 111300 | 11591558850 | 42100 | 42050 | 42100 | 42050 | 109 |
| 537 | 20240329 | 111200 | 11586971250 | 42000 | 42100 | 42100 | 42000 | 769 |
| 538 | 20240329 | 111100 | 11554658650 | 42050 | 42150 | 42200 | 42050 | 1277 |
| 539 | 20240329 | 111000 | 11500877950 | 42150 | 42200 | 42200 | 42150 | 138 |
| 540 | 20240329 | 110900 | 11495059500 | 42200 | 42250 | 42250 | 42200 | 497 |
| 541 | 20240329 | 110800 | 11474084500 | 42250 | 42250 | 42300 | 42250 | 273 |
| 542 | 20240329 | 110700 | 11462544750 | 42250 | 42250 | 42300 | 42250 | 148 |
| 543 | 20240329 | 110600 | 11456290550 | 42300 | 42350 | 42350 | 42300 | 339 |
| 544 | 20240329 | 110500 | 11441944700 | 42400 | 42400 | 42400 | 42350 | 36 |
| 545 | 20240329 | 110400 | 11440418500 | 42350 | 42250 | 42350 | 42250 | 433 |
| 546 | 20240329 | 110300 | 11422100900 | 42300 | 42350 | 42350 | 42300 | 536 |
| 547 | 20240329 | 110200 | 11399425050 | 42350 | 42400 | 42400 | 42350 | 274 |
| 548 | 20240329 | 110100 | 11387810850 | 42400 | 42450 | 42450 | 42350 | 564 |
| 549 | 20240329 | 110000 | 11363911300 | 42450 | 42450 | 42500 | 42450 | 131 |
| 550 | 20240329 | 105900 | 11358350200 | 42500 | 42400 | 42500 | 42400 | 101 |
| 551 | 20240329 | 105800 | 11354060300 | 42450 | 42500 | 42500 | 42450 | 259 |
| 552 | 20240329 | 105700 | 11343065550 | 42500 | 42550 | 42550 | 42450 | 1848 |
| 553 | 20240329 | 105600 | 11264514750 | 42550 | 42700 | 42700 | 42550 | 852 |
| 554 | 20240329 | 105500 | 11228205700 | 42650 | 42650 | 42700 | 42650 | 397 |
| 555 | 20240329 | 105400 | 11211268650 | 42700 | 42600 | 42700 | 42600 | 458 |
| 556 | 20240329 | 105300 | 11191749900 | 42600 | 42550 | 42600 | 42550 | 364 |
| 557 | 20240329 | 105200 | 11176250900 | 42550 | 42550 | 42600 | 42550 | 108 |
| 558 | 20240329 | 105100 | 11171655300 | 42550 | 42550 | 42600 | 42500 | 172 |
| 559 | 20240329 | 105000 | 11164329000 | 42550 | 42550 | 42650 | 42550 | 694 |
| 560 | 20240329 | 104900 | 11134777150 | 42550 | 42650 | 42700 | 42550 | 42 |
| 561 | 20240329 | 104800 | 11132988500 | 42550 | 42750 | 42750 | 42550 | 3167 |
| 562 | 20240329 | 104700 | 10998032300 | 42800 | 42650 | 42900 | 42600 | 8059 |
| 563 | 20240329 | 104600 | 10653505600 | 42600 | 42600 | 42650 | 42550 | 881 |
| 564 | 20240329 | 104500 | 10615969200 | 42600 | 42500 | 42600 | 42500 | 608 |
| 565 | 20240329 | 104400 | 10590123900 | 42500 | 42550 | 42550 | 42450 | 1399 |
| 566 | 20240329 | 104300 | 10530673650 | 42550 | 42650 | 42650 | 42550 | 656 |
| 567 | 20240329 | 104200 | 10502729250 | 42650 | 42500 | 42650 | 42500 | 397 |
| 568 | 20240329 | 104100 | 10485835650 | 42550 | 42600 | 42650 | 42550 | 303 |
| 569 | 20240329 | 104000 | 10472930100 | 42600 | 42450 | 42600 | 42450 | 3040 |
| 570 | 20240329 | 103900 | 10343558050 | 42450 | 42450 | 42550 | 42450 | 256 |
| 571 | 20240329 | 103800 | 10332678550 | 42500 | 42500 | 42550 | 42500 | 305 |
| 572 | 20240329 | 103700 | 10319714800 | 42550 | 42500 | 42600 | 42500 | 1340 |
| 573 | 20240329 | 103600 | 10262743150 | 42450 | 42450 | 42450 | 42400 | 682 |
| 574 | 20240329 | 103500 | 10233796100 | 42450 | 42500 | 42500 | 42450 | 442 |
| 575 | 20240329 | 103400 | 10215021100 | 42500 | 42550 | 42550 | 42450 | 158 |
| 576 | 20240329 | 103300 | 10208309000 | 42550 | 42500 | 42600 | 42500 | 1464 |
| 577 | 20240329 | 103200 | 10146049200 | 42500 | 42500 | 42500 | 42400 | 214 |
| 578 | 20240329 | 103100 | 10136957600 | 42400 | 42300 | 42450 | 42250 | 1806 |
| 579 | 20240329 | 103000 | 10060364350 | 42300 | 42200 | 42300 | 42150 | 539 |
| 580 | 20240329 | 102900 | 10037606500 | 42250 | 42250 | 42300 | 42250 | 330 |
| 581 | 20240329 | 102800 | 10023662250 | 42300 | 42250 | 42300 | 42250 | 66 |
| 582 | 20240329 | 102700 | 10020871200 | 42250 | 42300 | 42300 | 42250 | 221 |
| 583 | 20240329 | 102600 | 10011525800 | 42300 | 42300 | 42350 | 42300 | 23 |
| 584 | 20240329 | 102500 | 10010552200 | 42350 | 42150 | 42350 | 42150 | 1694 |
| 585 | 20240329 | 102400 | 9938992950 | 42100 | 42000 | 42100 | 42000 | 966 |
| 586 | 20240329 | 102300 | 9898339500 | 42000 | 42000 | 42050 | 42000 | 552 |
| 587 | 20240329 | 102200 | 9875139150 | 42000 | 42050 | 42100 | 42000 | 477 |
| 588 | 20240329 | 102100 | 9855084850 | 42050 | 42050 | 42100 | 42000 | 1073 |
| 589 | 20240329 | 102000 | 9809962350 | 42050 | 41750 | 42050 | 41750 | 456 |
| 590 | 20240329 | 101900 | 9790852300 | 41750 | 41800 | 41850 | 41750 | 293 |
| 591 | 20240329 | 101800 | 9778618200 | 41700 | 41750 | 41800 | 41700 | 724 |
| 592 | 20240329 | 101700 | 9748419650 | 41750 | 41800 | 41950 | 41700 | 539 |
| 593 | 20240329 | 101600 | 9725914000 | 41800 | 41850 | 41850 | 41800 | 99 |
| 594 | 20240329 | 101500 | 9721772000 | 41800 | 41850 | 41950 | 41800 | 534 |
| 595 | 20240329 | 101400 | 9699448800 | 41800 | 41900 | 41900 | 41800 | 1375 |
| 596 | 20240329 | 101300 | 9641886650 | 41950 | 42000 | 42050 | 41950 | 1121 |
| 597 | 20240329 | 101200 | 9594817600 | 42050 | 42200 | 42200 | 42050 | 476 |
| 598 | 20240329 | 101100 | 9574795750 | 42250 | 42100 | 42250 | 42050 | 886 |
| 599 | 20240329 | 101000 | 9537470000 | 42150 | 42250 | 42250 | 42150 | 116 |
| 600 | 20240329 | 100900 | 9532580300 | 42250 | 42250 | 42250 | 42150 | 701 |
| 601 | 20240329 | 100800 | 9502963200 | 42250 | 42250 | 42300 | 42250 | 125 |
| 602 | 20240329 | 100700 | 9497679350 | 42250 | 42250 | 42300 | 42250 | 94 |
| 603 | 20240329 | 100600 | 9493704900 | 42250 | 42450 | 42450 | 42250 | 1997 |
| 604 | 20240329 | 100500 | 9409180700 | 42450 | 42150 | 42450 | 42150 | 1784 |
| 605 | 20240329 | 100400 | 9333621400 | 42150 | 42150 | 42150 | 42000 | 468 |
| 606 | 20240329 | 100300 | 9313946350 | 42050 | 42200 | 42200 | 42050 | 484 |
| 607 | 20240329 | 100200 | 9293571650 | 42200 | 42250 | 42250 | 42100 | 396 |
| 608 | 20240329 | 100100 | 9276859150 | 42200 | 42100 | 42200 | 42100 | 147 |
| 609 | 20240329 | 100000 | 9270666000 | 42200 | 42100 | 42200 | 42050 | 460 |
| 610 | 20240329 | 095900 | 9251276500 | 42100 | 41850 | 42100 | 41850 | 808 |
| 611 | 20240329 | 095800 | 9217402800 | 41850 | 41900 | 41950 | 41850 | 262 |
| 612 | 20240329 | 095700 | 9206426850 | 41950 | 41900 | 41950 | 41900 | 197 |
| 613 | 20240329 | 095600 | 9198167550 | 41950 | 41900 | 41950 | 41850 | 789 |
| 614 | 20240329 | 095500 | 9165122800 | 41900 | 42100 | 42100 | 41900 | 1300 |
| 615 | 20240329 | 095400 | 9110496850 | 42100 | 42100 | 42100 | 42000 | 265 |
| 616 | 20240329 | 095300 | 9099342050 | 42100 | 42050 | 42100 | 42050 | 267 |
| 617 | 20240329 | 095200 | 9088106850 | 42050 | 42050 | 42050 | 42000 | 52 |
| 618 | 20240329 | 095100 | 9085920350 | 42000 | 42100 | 42100 | 42000 | 450 |
| 619 | 20240329 | 095000 | 9066998600 | 42100 | 42050 | 42100 | 42050 | 317 |
| 620 | 20240329 | 094900 | 9053657350 | 42000 | 42050 | 42100 | 41850 | 415 |
| 621 | 20240329 | 094800 | 9036217600 | 42000 | 42000 | 42000 | 41900 | 878 |
| 622 | 20240329 | 094700 | 8999396150 | 42000 | 41900 | 42100 | 41800 | 3399 |
| 623 | 20240329 | 094600 | 8856538300 | 41900 | 41850 | 41900 | 41800 | 396 |
| 624 | 20240329 | 094500 | 8839972000 | 41850 | 41600 | 41850 | 41450 | 2878 |
| 625 | 20240329 | 094400 | 8720066300 | 41650 | 41500 | 41650 | 41450 | 1946 |
| 626 | 20240329 | 094300 | 8639260150 | 41500 | 41500 | 41500 | 41450 | 1173 |
| 627 | 20240329 | 094200 | 8590613000 | 41500 | 41600 | 41600 | 41500 | 869 |
| 628 | 20240329 | 094100 | 8554516600 | 41500 | 41350 | 41650 | 41250 | 3517 |
| 629 | 20240329 | 094000 | 8408492500 | 41350 | 41200 | 41400 | 41100 | 3165 |
| 630 | 20240329 | 093900 | 8278046650 | 41150 | 42200 | 42200 | 41000 | 21062 |
| 631 | 20240329 | 093800 | 7401660150 | 42200 | 42000 | 42250 | 41950 | 2016 |
| 632 | 20240329 | 093700 | 7317052550 | 42000 | 42300 | 42300 | 42000 | 3815 |
| 633 | 20240329 | 093600 | 7156453300 | 42400 | 42400 | 42400 | 42300 | 684 |
| 634 | 20240329 | 093500 | 7127511700 | 42450 | 42550 | 42750 | 42400 | 923 |
| 635 | 20240329 | 093400 | 7088251750 | 42750 | 42250 | 42750 | 42250 | 1250 |
| 636 | 20240329 | 093300 | 7035161250 | 42250 | 42150 | 42300 | 42100 | 799 |
| 637 | 20240329 | 093200 | 7001437150 | 42150 | 42300 | 42300 | 42150 | 705 |
| 638 | 20240329 | 093100 | 6971683650 | 42300 | 42350 | 42350 | 42200 | 275 |
| 639 | 20240329 | 093000 | 6960053400 | 42350 | 42100 | 42350 | 42050 | 725 |
| 640 | 20240329 | 092900 | 6929428800 | 42050 | 42050 | 42250 | 42000 | 667 |
| 641 | 20240329 | 092800 | 6901363000 | 42000 | 42000 | 42050 | 42000 | 295 |
| 642 | 20240329 | 092700 | 6888971000 | 42000 | 42050 | 42100 | 42000 | 995 |
| 643 | 20240329 | 092600 | 6847163450 | 42100 | 42200 | 42200 | 42050 | 1789 |
| 644 | 20240329 | 092500 | 6771789050 | 42200 | 42300 | 42350 | 42200 | 639 |
| 645 | 20240329 | 092400 | 6744782100 | 42300 | 42350 | 42400 | 42250 | 565 |
| 646 | 20240329 | 092300 | 6720871950 | 42350 | 42350 | 42450 | 42300 | 1077 |
| 647 | 20240329 | 092200 | 6675222400 | 42300 | 42200 | 42350 | 42200 | 293 |
| 648 | 20240329 | 092100 | 6662836000 | 42250 | 42200 | 42250 | 42100 | 928 |
| 649 | 20240329 | 092000 | 6623664650 | 42150 | 42000 | 42150 | 41950 | 1454 |
| 650 | 20240329 | 091900 | 6562564400 | 42000 | 42200 | 42300 | 42000 | 6377 |
| 651 | 20240329 | 091800 | 6294301150 | 42200 | 42450 | 42450 | 42100 | 4763 |
| 652 | 20240329 | 091700 | 6092978950 | 42400 | 42550 | 42600 | 42400 | 1180 |
| 653 | 20240329 | 091600 | 6042829100 | 42550 | 42450 | 42550 | 42400 | 476 |
| 654 | 20240329 | 091500 | 6022624950 | 42550 | 42550 | 42800 | 42350 | 1297 |
| 655 | 20240329 | 091400 | 5967619300 | 42400 | 43000 | 43000 | 42400 | 9481 |
| 656 | 20240329 | 091300 | 5563120200 | 43000 | 42750 | 43000 | 42750 | 2436 |
| 657 | 20240329 | 091200 | 5458769050 | 42750 | 42750 | 42850 | 42650 | 1427 |
| 658 | 20240329 | 091100 | 5397767100 | 42750 | 42450 | 42950 | 42400 | 3507 |
| 659 | 20240329 | 091000 | 5248288700 | 42400 | 43400 | 43450 | 42200 | 12937 |
| 660 | 20240329 | 090900 | 4693648600 | 43300 | 43050 | 43450 | 43050 | 2952 |
| 661 | 20240329 | 090800 | 4565809500 | 43050 | 44100 | 44100 | 42850 | 17013 |
| 662 | 20240329 | 090700 | 3828277600 | 43900 | 43500 | 44400 | 43450 | 26131 |
| 663 | 20240329 | 090600 | 2678432950 | 43500 | 43450 | 43800 | 43300 | 11949 |
| 664 | 20240329 | 090500 | 2156926100 | 43250 | 43350 | 43500 | 43200 | 16610 |
| 665 | 20240329 | 090400 | 1437110800 | 43200 | 42900 | 43400 | 42750 | 10438 |
| 666 | 20240329 | 090300 | 987730550 | 42800 | 42050 | 42950 | 42000 | 7880 |
| 667 | 20240329 | 090200 | 651534050 | 42050 | 42200 | 42250 | 42050 | 666 |
| 668 | 20240329 | 090100 | 623462300 | 42200 | 42100 | 42250 | 42100 | 4939 |
| 669 | 20240329 | 090000 | 414984200 | 41900 | 42200 | 42350 | 41700 | 7601 |