35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240329 | 195500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 3 | 20240329 | 195400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20240329 | 195300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20240329 | 195200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20240329 | 195100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20240329 | 195000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20240329 | 194900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20240329 | 194800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20240329 | 194700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20240329 | 194600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20240329 | 194500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20240329 | 194400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20240329 | 194300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20240329 | 194200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20240329 | 194100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20240329 | 194000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20240329 | 193900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20240329 | 193800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20240329 | 193700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20240329 | 193600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20240329 | 193500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20240329 | 193400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20240329 | 193300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20240329 | 193200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20240329 | 193100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20240329 | 193000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20240329 | 192900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20240329 | 192800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20240329 | 192700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20240329 | 192600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20240329 | 192500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 33 | 20240329 | 192400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20240329 | 192300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20240329 | 192200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20240329 | 192100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20240329 | 192000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20240329 | 191900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20240329 | 191800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20240329 | 191700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20240329 | 191600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20240329 | 191500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20240329 | 191400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20240329 | 191300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20240329 | 191200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20240329 | 191100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20240329 | 191000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20240329 | 190900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20240329 | 190800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20240329 | 190700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20240329 | 190600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20240329 | 190500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20240329 | 190400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20240329 | 190300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20240329 | 190200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20240329 | 190100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20240329 | 190000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20240329 | 185900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20240329 | 185800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20240329 | 185700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20240329 | 185600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20240329 | 185500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 63 | 20240329 | 185400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20240329 | 185300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20240329 | 185200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20240329 | 185100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20240329 | 185000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20240329 | 184900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20240329 | 184800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20240329 | 184700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20240329 | 184600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20240329 | 184500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20240329 | 184400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20240329 | 184300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20240329 | 184200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20240329 | 184100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20240329 | 184000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20240329 | 183900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20240329 | 183800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20240329 | 183700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20240329 | 183600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20240329 | 183500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20240329 | 183400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20240329 | 183300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20240329 | 183200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20240329 | 183100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20240329 | 183000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20240329 | 182900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20240329 | 182800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20240329 | 182700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20240329 | 182600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20240329 | 182500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 93 | 20240329 | 182400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20240329 | 182300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20240329 | 182200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20240329 | 182100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20240329 | 182000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20240329 | 181900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20240329 | 181800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20240329 | 181700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20240329 | 181600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20240329 | 181500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20240329 | 181400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20240329 | 181300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20240329 | 181200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20240329 | 181100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20240329 | 181000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20240329 | 180900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20240329 | 180800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20240329 | 180700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20240329 | 180600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20240329 | 180500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20240329 | 180400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20240329 | 180300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20240329 | 180200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20240329 | 180100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20240329 | 180000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20240329 | 175900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20240329 | 175800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20240329 | 175700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20240329 | 175600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20240329 | 175500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 123 | 20240329 | 175400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20240329 | 175300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20240329 | 175200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20240329 | 175100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20240329 | 175000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20240329 | 174900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20240329 | 174800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20240329 | 174700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20240329 | 174600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20240329 | 174500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20240329 | 174400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20240329 | 174300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20240329 | 174200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20240329 | 174100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20240329 | 174000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20240329 | 173900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20240329 | 173800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20240329 | 173700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20240329 | 173600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20240329 | 173500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20240329 | 173400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20240329 | 173300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20240329 | 173200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20240329 | 173100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20240329 | 173000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20240329 | 172900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20240329 | 172800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20240329 | 172700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20240329 | 172600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20240329 | 172500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 153 | 20240329 | 172400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20240329 | 172300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20240329 | 172200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20240329 | 172100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20240329 | 172000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20240329 | 171900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20240329 | 171800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20240329 | 171700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20240329 | 171600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20240329 | 171500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20240329 | 171400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20240329 | 171300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20240329 | 171200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20240329 | 171100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20240329 | 171000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20240329 | 170900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20240329 | 170800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20240329 | 170700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20240329 | 170600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20240329 | 170500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20240329 | 170400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20240329 | 170300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20240329 | 170200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20240329 | 170100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20240329 | 170000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20240329 | 165900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20240329 | 165800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20240329 | 165700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20240329 | 165600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20240329 | 165500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 183 | 20240329 | 165400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20240329 | 165300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20240329 | 165200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20240329 | 165100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20240329 | 165000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20240329 | 164900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20240329 | 164800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20240329 | 164700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20240329 | 164600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20240329 | 164500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20240329 | 164400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20240329 | 164300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20240329 | 164200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20240329 | 164100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20240329 | 164000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20240329 | 163900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20240329 | 163800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20240329 | 163700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20240329 | 163600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20240329 | 163500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20240329 | 163400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20240329 | 163300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20240329 | 163200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20240329 | 163100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20240329 | 163000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20240329 | 162900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20240329 | 162800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20240329 | 162700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20240329 | 162600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20240329 | 162500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 213 | 20240329 | 162400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20240329 | 162300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20240329 | 162200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20240329 | 162100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20240329 | 162000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20240329 | 161900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20240329 | 161800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20240329 | 161700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20240329 | 161600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20240329 | 161500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20240329 | 161400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20240329 | 161300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20240329 | 161200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20240329 | 161100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20240329 | 161000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20240329 | 160900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20240329 | 160800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20240329 | 160700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20240329 | 160600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20240329 | 160500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20240329 | 160400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20240329 | 160300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20240329 | 160200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20240329 | 160100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20240329 | 160000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20240329 | 155900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20240329 | 155800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20240329 | 155700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20240329 | 155600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20240329 | 155500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 243 | 20240329 | 155400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20240329 | 155300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240329 | 155200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240329 | 155100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240329 | 155000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240329 | 154900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240329 | 154800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20240329 | 154700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20240329 | 154600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20240329 | 154500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20240329 | 154400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20240329 | 154300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20240329 | 154200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20240329 | 154100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20240329 | 154000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20240329 | 153900 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20240329 | 153800 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20240329 | 153700 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20240329 | 153600 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20240329 | 153500 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20240329 | 153400 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20240329 | 153300 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20240329 | 153200 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20240329 | 153100 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20240329 | 153000 | 6761371650 | 22750 | 22750 | 22750 | 22750 | 4587 |
| 268 | 20240329 | 152900 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20240329 | 152800 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20240329 | 152700 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20240329 | 152600 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20240329 | 152500 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 273 | 20240329 | 152400 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20240329 | 152300 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20240329 | 152200 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20240329 | 152100 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20240329 | 152000 | 6657017400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20240329 | 151900 | 6657017400 | 22750 | 22650 | 22750 | 22600 | 2577 |
| 279 | 20240329 | 151800 | 6598441350 | 22700 | 22750 | 22750 | 22650 | 143 |
| 280 | 20240329 | 151700 | 6595192300 | 22750 | 22700 | 22750 | 22600 | 753 |
| 281 | 20240329 | 151600 | 6578136250 | 22700 | 22700 | 22700 | 22600 | 440 |
| 282 | 20240329 | 151500 | 6568170700 | 22700 | 22700 | 22750 | 22650 | 588 |
| 283 | 20240329 | 151400 | 6554818100 | 22700 | 22700 | 22700 | 22650 | 282 |
| 284 | 20240329 | 151300 | 6548418600 | 22700 | 22700 | 22700 | 22700 | 297 |
| 285 | 20240329 | 151200 | 6541676700 | 22700 | 22700 | 22700 | 22650 | 588 |
| 286 | 20240329 | 151100 | 6528346500 | 22650 | 22700 | 22700 | 22650 | 274 |
| 287 | 20240329 | 151000 | 6522128000 | 22700 | 22650 | 22700 | 22650 | 370 |
| 288 | 20240329 | 150900 | 6513738400 | 22700 | 22700 | 22700 | 22500 | 710 |
| 289 | 20240329 | 150800 | 6497685800 | 22650 | 22700 | 22700 | 22600 | 902 |
| 290 | 20240329 | 150700 | 6477273000 | 22700 | 22700 | 22700 | 22600 | 458 |
| 291 | 20240329 | 150600 | 6466902150 | 22700 | 22700 | 22700 | 22650 | 283 |
| 292 | 20240329 | 150500 | 6460483850 | 22650 | 22750 | 22750 | 22650 | 185 |
| 293 | 20240329 | 150400 | 6456288200 | 22700 | 22650 | 22750 | 22650 | 281 |
| 294 | 20240329 | 150300 | 6449918150 | 22650 | 22650 | 22650 | 22600 | 143 |
| 295 | 20240329 | 150200 | 6446679550 | 22650 | 22650 | 22650 | 22650 | 119 |
| 296 | 20240329 | 150100 | 6443984200 | 22650 | 22700 | 22700 | 22600 | 181 |
| 297 | 20240329 | 150000 | 6439883100 | 22650 | 22600 | 22700 | 22600 | 195 |
| 298 | 20240329 | 145900 | 6435468700 | 22650 | 22650 | 22750 | 22600 | 211 |
| 299 | 20240329 | 145800 | 6430685000 | 22750 | 22600 | 22750 | 22600 | 129 |
| 300 | 20240329 | 145700 | 6427758100 | 22650 | 22700 | 22700 | 22600 | 175 |
| 301 | 20240329 | 145600 | 6423793250 | 22700 | 22700 | 22700 | 22600 | 208 |
| 302 | 20240329 | 145500 | 6419074600 | 22650 | 22750 | 22750 | 22650 | 161 |
| 303 | 20240329 | 145400 | 6415419450 | 22700 | 22750 | 22750 | 22650 | 331 |
| 304 | 20240329 | 145300 | 6407911450 | 22700 | 22750 | 22750 | 22650 | 243 |
| 305 | 20240329 | 145200 | 6402393950 | 22750 | 22600 | 22750 | 22600 | 154 |
| 306 | 20240329 | 145100 | 6398900450 | 22650 | 22700 | 22750 | 22650 | 231 |
| 307 | 20240329 | 145000 | 6393656500 | 22700 | 22650 | 22750 | 22650 | 388 |
| 308 | 20240329 | 144900 | 6384847500 | 22650 | 22650 | 22750 | 22600 | 759 |
| 309 | 20240329 | 144800 | 6367681450 | 22750 | 22650 | 22750 | 22650 | 146 |
| 310 | 20240329 | 144700 | 6364368250 | 22600 | 22600 | 22700 | 22600 | 182 |
| 311 | 20240329 | 144600 | 6360245900 | 22650 | 22600 | 22650 | 22550 | 143 |
| 312 | 20240329 | 144500 | 6357012900 | 22650 | 22650 | 22700 | 22600 | 204 |
| 313 | 20240329 | 144400 | 6352392850 | 22650 | 22700 | 22700 | 22550 | 280 |
| 314 | 20240329 | 144300 | 6346050550 | 22650 | 22750 | 22750 | 22600 | 1636 |
| 315 | 20240329 | 144200 | 6308910800 | 22750 | 22750 | 22750 | 22700 | 964 |
| 316 | 20240329 | 144100 | 6287019250 | 22750 | 22750 | 22750 | 22700 | 689 |
| 317 | 20240329 | 144000 | 6271372450 | 22700 | 22800 | 22800 | 22700 | 622 |
| 318 | 20240329 | 143900 | 6257241100 | 22800 | 22750 | 22800 | 22750 | 239 |
| 319 | 20240329 | 143800 | 6251794850 | 22800 | 22750 | 22800 | 22750 | 241 |
| 320 | 20240329 | 143700 | 6246304050 | 22800 | 22800 | 22850 | 22700 | 1255 |
| 321 | 20240329 | 143600 | 6217693950 | 22800 | 22850 | 22900 | 22700 | 506 |
| 322 | 20240329 | 143500 | 6206175150 | 22850 | 22850 | 22950 | 22750 | 178 |
| 323 | 20240329 | 143400 | 6202105650 | 22800 | 22800 | 22850 | 22700 | 703 |
| 324 | 20240329 | 143300 | 6186126400 | 22800 | 22800 | 22900 | 22750 | 281 |
| 325 | 20240329 | 143200 | 6179714850 | 22800 | 22800 | 22900 | 22700 | 263 |
| 326 | 20240329 | 143100 | 6173721150 | 22850 | 22750 | 22850 | 22700 | 252 |
| 327 | 20240329 | 143000 | 6167975800 | 22800 | 22850 | 22850 | 22700 | 171 |
| 328 | 20240329 | 142900 | 6164075900 | 22750 | 22800 | 22800 | 22750 | 113 |
| 329 | 20240329 | 142800 | 6161500050 | 22750 | 22600 | 22750 | 22600 | 87 |
| 330 | 20240329 | 142700 | 6159527050 | 22650 | 22750 | 22750 | 22600 | 65 |
| 331 | 20240329 | 142600 | 6158054700 | 22800 | 22700 | 22800 | 22600 | 260 |
| 332 | 20240329 | 142500 | 6152139300 | 22750 | 22700 | 22750 | 22600 | 66 |
| 333 | 20240329 | 142400 | 6150640800 | 22600 | 22700 | 22750 | 22600 | 2718 |
| 334 | 20240329 | 142300 | 6088944250 | 22700 | 22700 | 22750 | 22700 | 130 |
| 335 | 20240329 | 142200 | 6085992250 | 22750 | 22700 | 22750 | 22700 | 84 |
| 336 | 20240329 | 142100 | 6084082750 | 22750 | 22750 | 22750 | 22700 | 244 |
| 337 | 20240329 | 142000 | 6078540300 | 22800 | 22700 | 22800 | 22700 | 212 |
| 338 | 20240329 | 141900 | 6073722400 | 22700 | 22750 | 22750 | 22700 | 77 |
| 339 | 20240329 | 141800 | 6071971200 | 22700 | 22700 | 22800 | 22700 | 734 |
| 340 | 20240329 | 141700 | 6055307300 | 22700 | 22800 | 22800 | 22700 | 586 |
| 341 | 20240329 | 141600 | 6041962950 | 22800 | 22850 | 22850 | 22800 | 1092 |
| 342 | 20240329 | 141500 | 6017037700 | 22850 | 22900 | 22900 | 22850 | 88 |
| 343 | 20240329 | 141400 | 6015024050 | 22850 | 22850 | 22900 | 22850 | 291 |
| 344 | 20240329 | 141300 | 6008373700 | 22900 | 22850 | 22900 | 22850 | 159 |
| 345 | 20240329 | 141200 | 6004735300 | 22850 | 22850 | 22900 | 22850 | 239 |
| 346 | 20240329 | 141100 | 5999272500 | 22800 | 22850 | 22850 | 22800 | 453 |
| 347 | 20240329 | 141000 | 5988930450 | 22800 | 22850 | 22900 | 22800 | 59 |
| 348 | 20240329 | 140900 | 5987581600 | 22800 | 22800 | 22850 | 22800 | 101 |
| 349 | 20240329 | 140800 | 5985277800 | 22850 | 22800 | 22850 | 22800 | 157 |
| 350 | 20240329 | 140700 | 5981694600 | 22800 | 22850 | 22850 | 22800 | 79 |
| 351 | 20240329 | 140600 | 5979889750 | 22850 | 22900 | 22900 | 22800 | 105 |
| 352 | 20240329 | 140500 | 5977488150 | 22800 | 22800 | 22900 | 22800 | 183 |
| 353 | 20240329 | 140400 | 5973307150 | 22850 | 22850 | 22900 | 22800 | 413 |
| 354 | 20240329 | 140300 | 5963872150 | 22900 | 22650 | 22900 | 22650 | 1905 |
| 355 | 20240329 | 140200 | 5920436400 | 22700 | 22600 | 22700 | 22600 | 1547 |
| 356 | 20240329 | 140100 | 5885322500 | 22650 | 22450 | 22650 | 22400 | 2070 |
| 357 | 20240329 | 140000 | 5838606000 | 22450 | 22450 | 22500 | 22400 | 268 |
| 358 | 20240329 | 135900 | 5832582900 | 22450 | 22500 | 22500 | 22400 | 178 |
| 359 | 20240329 | 135800 | 5828581550 | 22500 | 22400 | 22500 | 22400 | 431 |
| 360 | 20240329 | 135700 | 5818919750 | 22500 | 22500 | 22550 | 22500 | 124 |
| 361 | 20240329 | 135600 | 5816127100 | 22500 | 22600 | 22600 | 22400 | 204 |
| 362 | 20240329 | 135500 | 5811552450 | 22600 | 22550 | 22600 | 22400 | 570 |
| 363 | 20240329 | 135400 | 5798727800 | 22550 | 22600 | 22600 | 22550 | 133 |
| 364 | 20240329 | 135300 | 5795725150 | 22600 | 22650 | 22700 | 22550 | 243 |
| 365 | 20240329 | 135200 | 5790232150 | 22650 | 22650 | 22700 | 22600 | 100 |
| 366 | 20240329 | 135100 | 5787967600 | 22650 | 22700 | 22700 | 22600 | 105 |
| 367 | 20240329 | 135000 | 5785591350 | 22600 | 22700 | 22750 | 22600 | 60 |
| 368 | 20240329 | 134900 | 5784229400 | 22600 | 22600 | 22750 | 22600 | 153 |
| 369 | 20240329 | 134800 | 5780760000 | 22600 | 22650 | 22650 | 22550 | 840 |
| 370 | 20240329 | 134700 | 5761773350 | 22650 | 22650 | 22700 | 22550 | 213 |
| 371 | 20240329 | 134600 | 5756950900 | 22700 | 22700 | 22700 | 22600 | 83 |
| 372 | 20240329 | 134500 | 5755069500 | 22700 | 22600 | 22700 | 22550 | 868 |
| 373 | 20240329 | 134400 | 5735414850 | 22600 | 22500 | 22650 | 22500 | 201 |
| 374 | 20240329 | 134300 | 5730869900 | 22500 | 22650 | 22700 | 22500 | 2002 |
| 375 | 20240329 | 134200 | 5685775950 | 22700 | 22650 | 22700 | 22650 | 115 |
| 376 | 20240329 | 134100 | 5683168550 | 22650 | 22650 | 22650 | 22600 | 83 |
| 377 | 20240329 | 134000 | 5681290150 | 22650 | 22600 | 22650 | 22600 | 68 |
| 378 | 20240329 | 133900 | 5679753000 | 22600 | 22700 | 22700 | 22600 | 117 |
| 379 | 20240329 | 133800 | 5677104050 | 22550 | 22600 | 22700 | 22550 | 67 |
| 380 | 20240329 | 133700 | 5675589500 | 22650 | 22650 | 22700 | 22600 | 92 |
| 381 | 20240329 | 133600 | 5673507250 | 22700 | 22600 | 22700 | 22550 | 207 |
| 382 | 20240329 | 133500 | 5668828950 | 22600 | 22600 | 22650 | 22600 | 478 |
| 383 | 20240329 | 133400 | 5658010650 | 22600 | 22650 | 22650 | 22600 | 749 |
| 384 | 20240329 | 133300 | 5641048700 | 22700 | 22650 | 22700 | 22650 | 67 |
| 385 | 20240329 | 133200 | 5639529500 | 22600 | 22600 | 22700 | 22600 | 85 |
| 386 | 20240329 | 133100 | 5637604200 | 22650 | 22700 | 22700 | 22650 | 102 |
| 387 | 20240329 | 133000 | 5635291150 | 22650 | 22750 | 22750 | 22650 | 93 |
| 388 | 20240329 | 132900 | 5633178750 | 22700 | 22700 | 22750 | 22650 | 79 |
| 389 | 20240329 | 132800 | 5631385050 | 22700 | 22700 | 22750 | 22650 | 184 |
| 390 | 20240329 | 132700 | 5627208250 | 22700 | 22700 | 22800 | 22700 | 331 |
| 391 | 20240329 | 132600 | 5619677250 | 22700 | 22700 | 22750 | 22700 | 56 |
| 392 | 20240329 | 132500 | 5618404950 | 22650 | 22800 | 22800 | 22650 | 415 |
| 393 | 20240329 | 132400 | 5608964150 | 22800 | 22750 | 22800 | 22750 | 108 |
| 394 | 20240329 | 132300 | 5606504850 | 22800 | 22750 | 22800 | 22750 | 82 |
| 395 | 20240329 | 132200 | 5604635650 | 22750 | 22800 | 22800 | 22750 | 153 |
| 396 | 20240329 | 132100 | 5601152250 | 22750 | 22800 | 22800 | 22750 | 62 |
| 397 | 20240329 | 132000 | 5599739100 | 22750 | 22750 | 22750 | 22700 | 39 |
| 398 | 20240329 | 131900 | 5598852000 | 22800 | 22700 | 22800 | 22650 | 122 |
| 399 | 20240329 | 131800 | 5596078700 | 22800 | 22700 | 22800 | 22700 | 83 |
| 400 | 20240329 | 131700 | 5594192100 | 22750 | 22650 | 22800 | 22650 | 100 |
| 401 | 20240329 | 131600 | 5591917300 | 22650 | 22800 | 22800 | 22650 | 220 |
| 402 | 20240329 | 131500 | 5586919000 | 22800 | 22800 | 22800 | 22750 | 61 |
| 403 | 20240329 | 131400 | 5585528750 | 22850 | 22750 | 22850 | 22700 | 260 |
| 404 | 20240329 | 131300 | 5579619150 | 22750 | 22850 | 22850 | 22700 | 71 |
| 405 | 20240329 | 131200 | 5577998500 | 22750 | 22800 | 22800 | 22700 | 162 |
| 406 | 20240329 | 131100 | 5574315450 | 22800 | 22850 | 22900 | 22750 | 204 |
| 407 | 20240329 | 131000 | 5569660800 | 22850 | 22700 | 22850 | 22650 | 1168 |
| 408 | 20240329 | 130900 | 5543114500 | 22750 | 22800 | 22800 | 22700 | 745 |
| 409 | 20240329 | 130800 | 5526161800 | 22750 | 22800 | 22800 | 22750 | 110 |
| 410 | 20240329 | 130700 | 5523656550 | 22750 | 22750 | 22800 | 22700 | 338 |
| 411 | 20240329 | 130600 | 5515979500 | 22750 | 22800 | 22800 | 22700 | 92 |
| 412 | 20240329 | 130500 | 5513887050 | 22800 | 22700 | 22850 | 22700 | 174 |
| 413 | 20240329 | 130400 | 5509926200 | 22750 | 22700 | 22800 | 22700 | 87 |
| 414 | 20240329 | 130300 | 5507944600 | 22750 | 22800 | 22800 | 22700 | 161 |
| 415 | 20240329 | 130200 | 5504285650 | 22800 | 22750 | 22800 | 22700 | 83 |
| 416 | 20240329 | 130100 | 5502396200 | 22750 | 22800 | 22800 | 22700 | 116 |
| 417 | 20240329 | 130000 | 5499755150 | 22800 | 22750 | 22800 | 22750 | 348 |
| 418 | 20240329 | 125900 | 5491835250 | 22750 | 22800 | 22850 | 22750 | 122 |
| 419 | 20240329 | 125800 | 5489052100 | 22800 | 22900 | 22950 | 22800 | 121 |
| 420 | 20240329 | 125700 | 5486282150 | 22900 | 22850 | 22900 | 22800 | 24 |
| 421 | 20240329 | 125600 | 5485733550 | 22800 | 22800 | 22850 | 22750 | 97 |
| 422 | 20240329 | 125500 | 5483523750 | 22800 | 22800 | 22850 | 22800 | 105 |
| 423 | 20240329 | 125400 | 5481128050 | 22850 | 22750 | 22850 | 22750 | 37 |
| 424 | 20240329 | 125300 | 5480283450 | 22750 | 22800 | 22800 | 22700 | 82 |
| 425 | 20240329 | 125200 | 5478414850 | 22800 | 22800 | 22800 | 22700 | 132 |
| 426 | 20240329 | 125100 | 5475413700 | 22800 | 22800 | 22850 | 22800 | 62 |
| 427 | 20240329 | 125000 | 5473997350 | 22800 | 22700 | 22900 | 22700 | 117 |
| 428 | 20240329 | 124900 | 5471330100 | 22700 | 22750 | 22850 | 22700 | 56 |
| 429 | 20240329 | 124800 | 5470051100 | 22850 | 22850 | 22900 | 22700 | 568 |
| 430 | 20240329 | 124700 | 5457104950 | 22950 | 22950 | 23000 | 22950 | 766 |
| 431 | 20240329 | 124600 | 5439523500 | 22950 | 22950 | 23000 | 22950 | 146 |
| 432 | 20240329 | 124500 | 5436170750 | 22950 | 23000 | 23000 | 22950 | 23 |
| 433 | 20240329 | 124400 | 5435642600 | 23000 | 22950 | 23000 | 22950 | 277 |
| 434 | 20240329 | 124300 | 5429283750 | 22950 | 22850 | 22950 | 22850 | 79 |
| 435 | 20240329 | 124200 | 5427476050 | 22900 | 22900 | 22950 | 22850 | 307 |
| 436 | 20240329 | 124100 | 5420446600 | 22900 | 22900 | 22900 | 22850 | 89 |
| 437 | 20240329 | 124000 | 5418411150 | 22850 | 22850 | 22850 | 22850 | 157 |
| 438 | 20240329 | 123900 | 5414823700 | 22900 | 22900 | 22950 | 22900 | 262 |
| 439 | 20240329 | 123800 | 5408823800 | 22950 | 22900 | 22950 | 22900 | 39 |
| 440 | 20240329 | 123700 | 5407929000 | 22900 | 22900 | 22950 | 22850 | 73 |
| 441 | 20240329 | 123600 | 5406257800 | 22900 | 22900 | 22900 | 22850 | 96 |
| 442 | 20240329 | 123500 | 5404060900 | 22900 | 22900 | 22900 | 22900 | 7 |
| 443 | 20240329 | 123400 | 5403900600 | 22900 | 22850 | 22950 | 22850 | 106 |
| 444 | 20240329 | 123300 | 5401474950 | 22850 | 22900 | 22900 | 22850 | 152 |
| 445 | 20240329 | 123200 | 5397994650 | 22900 | 22950 | 22950 | 22900 | 48 |
| 446 | 20240329 | 123100 | 5396893750 | 22900 | 23000 | 23000 | 22900 | 107 |
| 447 | 20240329 | 123000 | 5394438650 | 23100 | 23000 | 23100 | 22950 | 229 |
| 448 | 20240329 | 122900 | 5389165300 | 22950 | 22900 | 23100 | 22900 | 61 |
| 449 | 20240329 | 122800 | 5387757100 | 22900 | 22950 | 23000 | 22900 | 170 |
| 450 | 20240329 | 122700 | 5383853650 | 23000 | 23100 | 23150 | 22900 | 97 |
| 451 | 20240329 | 122600 | 5381615450 | 23150 | 22900 | 23150 | 22900 | 236 |
| 452 | 20240329 | 122500 | 5376183700 | 23050 | 22950 | 23050 | 22900 | 175 |
| 453 | 20240329 | 122400 | 5372152700 | 22950 | 22900 | 23050 | 22850 | 284 |
| 454 | 20240329 | 122300 | 5365628150 | 22950 | 22900 | 22950 | 22850 | 631 |
| 455 | 20240329 | 122200 | 5351177700 | 22950 | 22950 | 22950 | 22900 | 88 |
| 456 | 20240329 | 122100 | 5349158450 | 22950 | 22900 | 23000 | 22850 | 111 |
| 457 | 20240329 | 122000 | 5346611450 | 22850 | 22900 | 22950 | 22850 | 292 |
| 458 | 20240329 | 121900 | 5339923050 | 22900 | 22850 | 23000 | 22850 | 193 |
| 459 | 20240329 | 121800 | 5335498850 | 22850 | 22850 | 22900 | 22800 | 65 |
| 460 | 20240329 | 121700 | 5334016150 | 22850 | 22800 | 22950 | 22800 | 473 |
| 461 | 20240329 | 121600 | 5323208950 | 22800 | 22800 | 22850 | 22800 | 103 |
| 462 | 20240329 | 121500 | 5320858850 | 22800 | 22850 | 22900 | 22800 | 365 |
| 463 | 20240329 | 121400 | 5312517050 | 22850 | 22900 | 22950 | 22800 | 54 |
| 464 | 20240329 | 121300 | 5311281350 | 22900 | 22700 | 23050 | 22700 | 1290 |
| 465 | 20240329 | 121200 | 5281727600 | 22800 | 22750 | 22850 | 22700 | 73 |
| 466 | 20240329 | 121100 | 5280064850 | 22800 | 22700 | 22850 | 22700 | 767 |
| 467 | 20240329 | 121000 | 5262612200 | 22900 | 22750 | 22900 | 22700 | 610 |
| 468 | 20240329 | 120900 | 5248721500 | 22750 | 22750 | 22800 | 22750 | 56 |
| 469 | 20240329 | 120800 | 5247447400 | 22800 | 22800 | 22800 | 22750 | 218 |
| 470 | 20240329 | 120700 | 5242477150 | 22800 | 22850 | 22850 | 22800 | 162 |
| 471 | 20240329 | 120600 | 5238778400 | 22850 | 22850 | 22850 | 22850 | 15 |
| 472 | 20240329 | 120500 | 5238435650 | 22800 | 22800 | 22850 | 22800 | 129 |
| 473 | 20240329 | 120400 | 5235493950 | 22850 | 22800 | 22850 | 22800 | 271 |
| 474 | 20240329 | 120300 | 5229313450 | 22900 | 22850 | 22950 | 22850 | 277 |
| 475 | 20240329 | 120200 | 5222979300 | 22850 | 22850 | 22850 | 22850 | 31 |
| 476 | 20240329 | 120100 | 5222270950 | 22800 | 22850 | 22850 | 22800 | 127 |
| 477 | 20240329 | 120000 | 5219372300 | 22800 | 22850 | 22850 | 22800 | 325 |
| 478 | 20240329 | 115900 | 5211950750 | 22850 | 22850 | 22900 | 22850 | 75 |
| 479 | 20240329 | 115800 | 5210235300 | 22900 | 22800 | 22900 | 22800 | 127 |
| 480 | 20240329 | 115700 | 5207333350 | 22800 | 22850 | 22900 | 22800 | 185 |
| 481 | 20240329 | 115600 | 5203113500 | 22800 | 22800 | 22850 | 22800 | 59 |
| 482 | 20240329 | 115500 | 5201767200 | 22800 | 22800 | 22850 | 22800 | 64 |
| 483 | 20240329 | 115400 | 5200306300 | 22800 | 22800 | 22850 | 22800 | 93 |
| 484 | 20240329 | 115300 | 5198183950 | 22850 | 22800 | 22850 | 22750 | 58 |
| 485 | 20240329 | 115200 | 5196861050 | 22800 | 22850 | 22850 | 22750 | 196 |
| 486 | 20240329 | 115100 | 5192390850 | 22800 | 22800 | 22800 | 22800 | 113 |
| 487 | 20240329 | 115000 | 5189814450 | 22800 | 22750 | 22850 | 22750 | 213 |
| 488 | 20240329 | 114900 | 5184957600 | 22750 | 22800 | 22800 | 22650 | 2015 |
| 489 | 20240329 | 114800 | 5139157950 | 22800 | 22800 | 22850 | 22800 | 123 |
| 490 | 20240329 | 114700 | 5136351850 | 22850 | 22850 | 22850 | 22850 | 25 |
| 491 | 20240329 | 114600 | 5135780600 | 22850 | 22800 | 22850 | 22800 | 113 |
| 492 | 20240329 | 114500 | 5133202600 | 22850 | 22850 | 22900 | 22800 | 414 |
| 493 | 20240329 | 114400 | 5123744800 | 22850 | 22850 | 22900 | 22850 | 317 |
| 494 | 20240329 | 114300 | 5116499650 | 22900 | 22900 | 22900 | 22850 | 148 |
| 495 | 20240329 | 114200 | 5113115550 | 22850 | 22850 | 22850 | 22850 | 49 |
| 496 | 20240329 | 114100 | 5111995900 | 22850 | 22850 | 22900 | 22850 | 229 |
| 497 | 20240329 | 114000 | 5106761550 | 22850 | 22800 | 22850 | 22800 | 130 |
| 498 | 20240329 | 113900 | 5103793000 | 22800 | 22800 | 22850 | 22800 | 126 |
| 499 | 20240329 | 113800 | 5100918500 | 22800 | 22800 | 22850 | 22800 | 257 |
| 500 | 20240329 | 113700 | 5095050350 | 22800 | 22800 | 22850 | 22800 | 95 |
| 501 | 20240329 | 113600 | 5092882550 | 22800 | 22800 | 22850 | 22800 | 82 |
| 502 | 20240329 | 113500 | 5091009600 | 22800 | 22800 | 22850 | 22800 | 199 |
| 503 | 20240329 | 113400 | 5086470700 | 22850 | 22800 | 22850 | 22800 | 59 |
| 504 | 20240329 | 113300 | 5085124450 | 22800 | 22750 | 22800 | 22750 | 83 |
| 505 | 20240329 | 113200 | 5083233000 | 22750 | 22900 | 22900 | 22750 | 1491 |
| 506 | 20240329 | 113100 | 5049290550 | 22900 | 22800 | 22900 | 22800 | 1095 |
| 507 | 20240329 | 113000 | 5024257150 | 22850 | 22800 | 22900 | 22800 | 1447 |
| 508 | 20240329 | 112900 | 4991231750 | 22850 | 22900 | 22900 | 22850 | 142 |
| 509 | 20240329 | 112800 | 4987984100 | 22900 | 22900 | 22950 | 22900 | 345 |
| 510 | 20240329 | 112700 | 4980081850 | 22850 | 22850 | 22900 | 22850 | 47 |
| 511 | 20240329 | 112600 | 4979006150 | 22850 | 22900 | 22900 | 22850 | 46 |
| 512 | 20240329 | 112500 | 4977953150 | 22850 | 22900 | 22900 | 22800 | 138 |
| 513 | 20240329 | 112400 | 4974798200 | 22850 | 23000 | 23000 | 22800 | 173 |
| 514 | 20240329 | 112300 | 4970853450 | 22850 | 23000 | 23000 | 22850 | 203 |
| 515 | 20240329 | 112200 | 4966195550 | 22950 | 22900 | 22950 | 22900 | 330 |
| 516 | 20240329 | 112100 | 4958637300 | 22900 | 22900 | 22950 | 22900 | 145 |
| 517 | 20240329 | 112000 | 4955312750 | 22900 | 22900 | 22900 | 22900 | 20 |
| 518 | 20240329 | 111900 | 4954854750 | 22950 | 22900 | 22950 | 22900 | 89 |
| 519 | 20240329 | 111800 | 4952814700 | 22900 | 22900 | 22950 | 22900 | 225 |
| 520 | 20240329 | 111700 | 4947660500 | 22900 | 22950 | 23000 | 22900 | 48 |
| 521 | 20240329 | 111600 | 4946557300 | 22950 | 22950 | 22950 | 22950 | 64 |
| 522 | 20240329 | 111500 | 4945088500 | 23050 | 23000 | 23050 | 22950 | 1976 |
| 523 | 20240329 | 111400 | 4899638850 | 23000 | 23000 | 23050 | 23000 | 368 |
| 524 | 20240329 | 111300 | 4891173150 | 23000 | 23050 | 23050 | 23000 | 140 |
| 525 | 20240329 | 111200 | 4887951400 | 23000 | 23000 | 23050 | 23000 | 166 |
| 526 | 20240329 | 111100 | 4884131700 | 23000 | 23050 | 23050 | 23000 | 21 |
| 527 | 20240329 | 111000 | 4883648650 | 23050 | 23000 | 23050 | 23000 | 400 |
| 528 | 20240329 | 110900 | 4874442350 | 23000 | 23000 | 23050 | 23000 | 382 |
| 529 | 20240329 | 110800 | 4865650450 | 23000 | 23050 | 23050 | 23000 | 78 |
| 530 | 20240329 | 110700 | 4863853500 | 23050 | 23100 | 23100 | 23000 | 166 |
| 531 | 20240329 | 110600 | 4860026000 | 23100 | 23050 | 23100 | 23000 | 384 |
| 532 | 20240329 | 110500 | 4851173900 | 23050 | 23050 | 23100 | 23050 | 200 |
| 533 | 20240329 | 110400 | 4846562050 | 23050 | 23050 | 23100 | 23050 | 78 |
| 534 | 20240329 | 110300 | 4844762450 | 23050 | 23050 | 23100 | 23000 | 70 |
| 535 | 20240329 | 110200 | 4843148250 | 23050 | 23050 | 23050 | 23000 | 404 |
| 536 | 20240329 | 110100 | 4833846200 | 23050 | 23000 | 23050 | 23000 | 82 |
| 537 | 20240329 | 110000 | 4831956700 | 23000 | 23050 | 23050 | 23000 | 411 |
| 538 | 20240329 | 105900 | 4822483400 | 23050 | 23100 | 23200 | 23050 | 1084 |
| 539 | 20240329 | 105800 | 4797429000 | 23050 | 23050 | 23050 | 23050 | 251 |
| 540 | 20240329 | 105700 | 4791643450 | 23100 | 23050 | 23100 | 23050 | 186 |
| 541 | 20240329 | 105600 | 4787350850 | 23050 | 23100 | 23100 | 23050 | 224 |
| 542 | 20240329 | 105500 | 4782184300 | 23100 | 23050 | 23150 | 23000 | 92 |
| 543 | 20240329 | 105400 | 4780066600 | 23100 | 23200 | 23250 | 23100 | 2638 |
| 544 | 20240329 | 105300 | 4718973750 | 23150 | 23150 | 23200 | 23150 | 296 |
| 545 | 20240329 | 105200 | 4712111050 | 23150 | 23150 | 23200 | 23150 | 148 |
| 546 | 20240329 | 105100 | 4708683150 | 23150 | 23200 | 23200 | 23150 | 505 |
| 547 | 20240329 | 105000 | 4696986400 | 23200 | 23150 | 23200 | 23150 | 73 |
| 548 | 20240329 | 104900 | 4695293150 | 23200 | 23250 | 23250 | 23150 | 825 |
| 549 | 20240329 | 104800 | 4676145350 | 23200 | 23150 | 23200 | 23150 | 1173 |
| 550 | 20240329 | 104700 | 4648935050 | 23150 | 23100 | 23200 | 23100 | 98 |
| 551 | 20240329 | 104600 | 4646662150 | 23150 | 23100 | 23150 | 23100 | 839 |
| 552 | 20240329 | 104500 | 4627245950 | 23100 | 23100 | 23150 | 23100 | 894 |
| 553 | 20240329 | 104400 | 4606589400 | 23050 | 23100 | 23150 | 23050 | 410 |
| 554 | 20240329 | 104300 | 4597125500 | 23100 | 23150 | 23200 | 23050 | 1484 |
| 555 | 20240329 | 104200 | 4562820050 | 23200 | 22950 | 23200 | 22900 | 3308 |
| 556 | 20240329 | 104100 | 4486579000 | 22950 | 22950 | 22950 | 22900 | 66 |
| 557 | 20240329 | 104000 | 4485064600 | 23000 | 22950 | 23000 | 22900 | 1576 |
| 558 | 20240329 | 103900 | 4448852650 | 23000 | 22900 | 23000 | 22900 | 103 |
| 559 | 20240329 | 103800 | 4446491900 | 22900 | 23000 | 23050 | 22900 | 946 |
| 560 | 20240329 | 103700 | 4424741750 | 22950 | 22700 | 23000 | 22700 | 1083 |
| 561 | 20240329 | 103600 | 4399941850 | 22650 | 22700 | 22750 | 22600 | 1032 |
| 562 | 20240329 | 103500 | 4376544200 | 22600 | 22650 | 22700 | 22600 | 810 |
| 563 | 20240329 | 103400 | 4358187200 | 22650 | 22600 | 22650 | 22550 | 443 |
| 564 | 20240329 | 103300 | 4348171800 | 22600 | 22600 | 22650 | 22600 | 312 |
| 565 | 20240329 | 103200 | 4341119050 | 22600 | 22600 | 22650 | 22500 | 691 |
| 566 | 20240329 | 103100 | 4325538850 | 22500 | 22450 | 22650 | 22450 | 721 |
| 567 | 20240329 | 103000 | 4309291900 | 22450 | 22450 | 22500 | 22450 | 379 |
| 568 | 20240329 | 102900 | 4300779000 | 22450 | 22450 | 22550 | 22450 | 1079 |
| 569 | 20240329 | 102800 | 4276513850 | 22450 | 22450 | 22550 | 22400 | 1355 |
| 570 | 20240329 | 102700 | 4246064300 | 22500 | 22500 | 22550 | 22450 | 1240 |
| 571 | 20240329 | 102600 | 4218187050 | 22500 | 22550 | 22550 | 22450 | 1133 |
| 572 | 20240329 | 102500 | 4192687450 | 22550 | 22600 | 22600 | 22550 | 1332 |
| 573 | 20240329 | 102400 | 4162644600 | 22550 | 22600 | 22600 | 22550 | 748 |
| 574 | 20240329 | 102300 | 4145765150 | 22600 | 22650 | 22650 | 22600 | 1080 |
| 575 | 20240329 | 102200 | 4121322950 | 22650 | 22650 | 22700 | 22600 | 641 |
| 576 | 20240329 | 102100 | 4106817550 | 22650 | 22700 | 22700 | 22650 | 464 |
| 577 | 20240329 | 102000 | 4096294650 | 22750 | 22700 | 22750 | 22700 | 222 |
| 578 | 20240329 | 101900 | 4091253050 | 22700 | 22750 | 22800 | 22700 | 288 |
| 579 | 20240329 | 101800 | 4084701050 | 22800 | 22750 | 22850 | 22750 | 1052 |
| 580 | 20240329 | 101700 | 4060734600 | 22750 | 22850 | 22850 | 22650 | 216 |
| 581 | 20240329 | 101600 | 4055826150 | 22800 | 22650 | 22800 | 22550 | 3400 |
| 582 | 20240329 | 101500 | 3978642650 | 22650 | 22750 | 22750 | 22550 | 3763 |
| 583 | 20240329 | 101400 | 3893354000 | 22750 | 22900 | 22950 | 22750 | 5491 |
| 584 | 20240329 | 101300 | 3767949150 | 22900 | 22950 | 23000 | 22900 | 1269 |
| 585 | 20240329 | 101200 | 3738827600 | 23000 | 23000 | 23000 | 22950 | 810 |
| 586 | 20240329 | 101100 | 3720227050 | 23000 | 23000 | 23100 | 22950 | 373 |
| 587 | 20240329 | 101000 | 3711638050 | 23000 | 23050 | 23100 | 23000 | 807 |
| 588 | 20240329 | 100900 | 3693036800 | 23100 | 23050 | 23100 | 23050 | 210 |
| 589 | 20240329 | 100800 | 3688192950 | 23050 | 23000 | 23050 | 22950 | 107 |
| 590 | 20240329 | 100700 | 3685730550 | 22950 | 23050 | 23150 | 22950 | 123 |
| 591 | 20240329 | 100600 | 3682900800 | 23150 | 23000 | 23150 | 22950 | 419 |
| 592 | 20240329 | 100500 | 3673236700 | 22950 | 23000 | 23000 | 22950 | 638 |
| 593 | 20240329 | 100400 | 3658587650 | 23050 | 23100 | 23150 | 22950 | 90 |
| 594 | 20240329 | 100300 | 3656510450 | 23150 | 22950 | 23150 | 22950 | 241 |
| 595 | 20240329 | 100200 | 3650964600 | 22950 | 23000 | 23000 | 22950 | 49 |
| 596 | 20240329 | 100100 | 3649837650 | 23050 | 23100 | 23100 | 23000 | 1065 |
| 597 | 20240329 | 100000 | 3625325250 | 23150 | 23000 | 23150 | 23000 | 281 |
| 598 | 20240329 | 095900 | 3618850700 | 23000 | 23000 | 23100 | 23000 | 726 |
| 599 | 20240329 | 095800 | 3602089700 | 23100 | 23000 | 23100 | 23000 | 220 |
| 600 | 20240329 | 095700 | 3597018700 | 23000 | 23050 | 23050 | 23000 | 415 |
| 601 | 20240329 | 095600 | 3587468900 | 23050 | 22950 | 23050 | 22950 | 261 |
| 602 | 20240329 | 095500 | 3581470150 | 22950 | 23000 | 23050 | 22950 | 532 |
| 603 | 20240329 | 095400 | 3569250400 | 23000 | 23150 | 23150 | 22950 | 1350 |
| 604 | 20240329 | 095300 | 3538106300 | 23100 | 23050 | 23100 | 23000 | 345 |
| 605 | 20240329 | 095200 | 3530137750 | 23050 | 23000 | 23050 | 23000 | 326 |
| 606 | 20240329 | 095100 | 3522625350 | 23000 | 22850 | 23000 | 22850 | 402 |
| 607 | 20240329 | 095000 | 3513401100 | 22850 | 22850 | 23000 | 22850 | 1176 |
| 608 | 20240329 | 094900 | 3486515850 | 22850 | 22850 | 22900 | 22850 | 538 |
| 609 | 20240329 | 094800 | 3474220350 | 22850 | 22950 | 22950 | 22850 | 667 |
| 610 | 20240329 | 094700 | 3458947700 | 22950 | 22900 | 23000 | 22900 | 688 |
| 611 | 20240329 | 094600 | 3443190450 | 22950 | 23000 | 23000 | 22950 | 515 |
| 612 | 20240329 | 094500 | 3431354900 | 23050 | 23000 | 23100 | 23000 | 204 |
| 613 | 20240329 | 094400 | 3426659800 | 23050 | 23050 | 23050 | 22900 | 2102 |
| 614 | 20240329 | 094300 | 3378331250 | 23050 | 23100 | 23150 | 23050 | 1101 |
| 615 | 20240329 | 094200 | 3352937850 | 23150 | 23100 | 23150 | 23050 | 1447 |
| 616 | 20240329 | 094100 | 3319518450 | 23100 | 23400 | 23400 | 23000 | 4500 |
| 617 | 20240329 | 094000 | 3215346750 | 23400 | 23450 | 23500 | 23300 | 3137 |
| 618 | 20240329 | 093900 | 3141995850 | 23450 | 23450 | 23700 | 23450 | 350 |
| 619 | 20240329 | 093800 | 3133757550 | 23650 | 23550 | 23700 | 23400 | 1854 |
| 620 | 20240329 | 093700 | 3090080550 | 23550 | 23650 | 23700 | 23550 | 1030 |
| 621 | 20240329 | 093600 | 3065747450 | 23650 | 23500 | 23650 | 23500 | 452 |
| 622 | 20240329 | 093500 | 3055106900 | 23500 | 23350 | 23550 | 23350 | 694 |
| 623 | 20240329 | 093400 | 3038855650 | 23350 | 23450 | 23450 | 23350 | 1216 |
| 624 | 20240329 | 093300 | 3010431000 | 23450 | 23550 | 23550 | 23350 | 978 |
| 625 | 20240329 | 093200 | 2987482500 | 23600 | 23450 | 23650 | 23450 | 860 |
| 626 | 20240329 | 093100 | 2967208150 | 23450 | 23700 | 23700 | 23350 | 3494 |
| 627 | 20240329 | 093000 | 2884949750 | 23850 | 23800 | 23850 | 23700 | 2356 |
| 628 | 20240329 | 092900 | 2829018700 | 23800 | 23950 | 23950 | 23800 | 912 |
| 629 | 20240329 | 092800 | 2807246500 | 23950 | 24000 | 24000 | 23650 | 3874 |
| 630 | 20240329 | 092700 | 2715166500 | 24000 | 24200 | 24300 | 23950 | 3973 |
| 631 | 20240329 | 092600 | 2619360350 | 24300 | 24100 | 24300 | 23950 | 5275 |
| 632 | 20240329 | 092500 | 2492035100 | 24100 | 23800 | 24100 | 23800 | 12635 |
| 633 | 20240329 | 092400 | 2189083500 | 23750 | 23700 | 23800 | 23350 | 2874 |
| 634 | 20240329 | 092300 | 2121202000 | 23700 | 23600 | 23850 | 23550 | 2996 |
| 635 | 20240329 | 092200 | 2050249200 | 23800 | 23800 | 23850 | 23550 | 4944 |
| 636 | 20240329 | 092100 | 1932674600 | 23800 | 23750 | 23900 | 23600 | 5699 |
| 637 | 20240329 | 092000 | 1796869850 | 23750 | 23500 | 23850 | 23300 | 10125 |
| 638 | 20240329 | 091900 | 1558103400 | 23500 | 23100 | 23550 | 23000 | 12993 |
| 639 | 20240329 | 091800 | 1256067550 | 23050 | 23100 | 23100 | 23000 | 915 |
| 640 | 20240329 | 091700 | 1234964950 | 23100 | 22800 | 23100 | 22800 | 1306 |
| 641 | 20240329 | 091600 | 1204943400 | 22800 | 23000 | 23000 | 22650 | 2531 |
| 642 | 20240329 | 091500 | 1147310300 | 23000 | 22950 | 23050 | 22800 | 2411 |
| 643 | 20240329 | 091400 | 1092096150 | 23000 | 22800 | 23050 | 22600 | 2986 |
| 644 | 20240329 | 091300 | 1023479800 | 22800 | 22700 | 22800 | 22600 | 1295 |
| 645 | 20240329 | 091200 | 994021100 | 22600 | 22550 | 22750 | 22500 | 1222 |
| 646 | 20240329 | 091100 | 966353150 | 22550 | 22550 | 22600 | 22450 | 649 |
| 647 | 20240329 | 091000 | 951725300 | 22600 | 22550 | 22600 | 22450 | 540 |
| 648 | 20240329 | 090900 | 939552400 | 22550 | 22600 | 22650 | 22400 | 6322 |
| 649 | 20240329 | 090800 | 797534200 | 22650 | 22800 | 22900 | 22500 | 2586 |
| 650 | 20240329 | 090700 | 738837250 | 22800 | 22600 | 22950 | 22600 | 3946 |
| 651 | 20240329 | 090600 | 649061100 | 22600 | 22500 | 22600 | 22400 | 6160 |
| 652 | 20240329 | 090500 | 510249550 | 22500 | 22150 | 22500 | 22100 | 3255 |
| 653 | 20240329 | 090400 | 437252600 | 22150 | 22000 | 22150 | 22000 | 537 |
| 654 | 20240329 | 090300 | 425416450 | 22000 | 22050 | 22300 | 22000 | 3106 |
| 655 | 20240329 | 090200 | 356911200 | 22050 | 22400 | 22400 | 22050 | 4160 |
| 656 | 20240329 | 090100 | 264465700 | 22450 | 22300 | 22500 | 22150 | 4855 |
| 657 | 20240329 | 090000 | 155864250 | 22300 | 22200 | 22450 | 22050 | 7012 |