37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 204000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 3 | 20240327 | 203900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240327 | 203800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240327 | 203700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240327 | 203600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240327 | 203500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240327 | 203400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240327 | 203300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240327 | 203200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240327 | 203100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240327 | 203000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240327 | 202900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240327 | 202800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240327 | 202700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240327 | 202600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240327 | 202500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240327 | 202400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240327 | 202300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240327 | 202200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240327 | 202100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240327 | 202000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240327 | 201900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240327 | 201800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240327 | 201700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240327 | 201600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240327 | 201500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240327 | 201400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240327 | 201300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240327 | 201200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240327 | 201100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240327 | 201000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 33 | 20240327 | 200900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240327 | 200800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240327 | 200700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240327 | 200600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240327 | 200500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240327 | 200400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240327 | 200300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240327 | 200200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240327 | 200100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240327 | 200000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240327 | 195900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240327 | 195800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240327 | 195700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240327 | 195600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240327 | 195500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240327 | 195400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240327 | 195300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240327 | 195200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240327 | 195100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240327 | 195000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240327 | 194900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240327 | 194800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240327 | 194700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240327 | 194600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240327 | 194500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240327 | 194400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240327 | 194300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240327 | 194200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240327 | 194100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240327 | 194000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 63 | 20240327 | 193900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240327 | 193800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240327 | 193700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240327 | 193600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240327 | 193500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240327 | 193400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240327 | 193300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240327 | 193200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240327 | 193100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240327 | 193000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240327 | 192900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240327 | 192800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240327 | 192700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240327 | 192600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240327 | 192500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240327 | 192400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240327 | 192300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240327 | 192200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240327 | 192100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240327 | 192000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240327 | 191900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240327 | 191800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240327 | 191700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240327 | 191600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240327 | 191500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240327 | 191400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240327 | 191300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240327 | 191200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240327 | 191100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240327 | 191000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 93 | 20240327 | 190900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240327 | 190800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240327 | 190700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240327 | 190600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240327 | 190500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240327 | 190400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240327 | 190300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240327 | 190200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240327 | 190100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240327 | 190000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240327 | 185900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240327 | 185800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240327 | 185700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240327 | 185600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240327 | 185500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240327 | 185400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240327 | 185300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240327 | 185200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240327 | 185100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240327 | 185000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240327 | 184900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240327 | 184800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240327 | 184700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240327 | 184600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240327 | 184500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240327 | 184400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240327 | 184300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240327 | 184200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240327 | 184100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240327 | 184000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 123 | 20240327 | 183900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240327 | 183800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240327 | 183700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240327 | 183600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240327 | 183500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240327 | 183400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240327 | 183300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240327 | 183200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240327 | 183100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240327 | 183000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240327 | 182900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240327 | 182800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240327 | 182700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240327 | 182600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240327 | 182500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240327 | 182400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240327 | 182300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240327 | 182200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240327 | 182100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240327 | 182000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240327 | 181900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240327 | 181800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240327 | 181700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240327 | 181600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240327 | 181500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240327 | 181400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240327 | 181300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240327 | 181200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240327 | 181100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240327 | 181000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 153 | 20240327 | 180900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240327 | 180800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240327 | 180700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240327 | 180600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240327 | 180500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240327 | 180400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240327 | 180300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240327 | 180200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240327 | 180100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240327 | 180000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240327 | 175900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240327 | 175800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240327 | 175700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240327 | 175600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240327 | 175500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240327 | 175400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240327 | 175300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240327 | 175200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240327 | 175100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240327 | 175000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240327 | 174900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240327 | 174800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240327 | 174700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240327 | 174600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240327 | 174500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240327 | 174400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240327 | 174300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240327 | 174200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240327 | 174100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240327 | 174000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 183 | 20240327 | 173900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240327 | 173800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240327 | 173700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240327 | 173600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240327 | 173500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240327 | 173400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240327 | 173300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240327 | 173200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240327 | 173100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240327 | 173000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20240327 | 172900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20240327 | 172800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20240327 | 172700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20240327 | 172600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20240327 | 172500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20240327 | 172400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20240327 | 172300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20240327 | 172200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20240327 | 172100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20240327 | 172000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20240327 | 171900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20240327 | 171800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20240327 | 171700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20240327 | 171600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20240327 | 171500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20240327 | 171400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20240327 | 171300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20240327 | 171200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20240327 | 171100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20240327 | 171000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 213 | 20240327 | 170900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20240327 | 170800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20240327 | 170700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20240327 | 170600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20240327 | 170500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20240327 | 170400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20240327 | 170300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20240327 | 170200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20240327 | 170100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20240327 | 170000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20240327 | 165900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20240327 | 165800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20240327 | 165700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20240327 | 165600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20240327 | 165500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20240327 | 165400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20240327 | 165300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20240327 | 165200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20240327 | 165100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20240327 | 165000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20240327 | 164900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20240327 | 164800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20240327 | 164700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20240327 | 164600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20240327 | 164500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20240327 | 164400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20240327 | 164300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20240327 | 164200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20240327 | 164100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20240327 | 164000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 243 | 20240327 | 163900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20240327 | 163800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20240327 | 163700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20240327 | 163600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20240327 | 163500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20240327 | 163400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20240327 | 163300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20240327 | 163200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20240327 | 163100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20240327 | 163000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20240327 | 162900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20240327 | 162800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20240327 | 162700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20240327 | 162600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20240327 | 162500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20240327 | 162400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20240327 | 162300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20240327 | 162200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20240327 | 162100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20240327 | 162000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20240327 | 161900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20240327 | 161800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20240327 | 161700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20240327 | 161600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20240327 | 161500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20240327 | 161400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20240327 | 161300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20240327 | 161200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20240327 | 161100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20240327 | 161000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 273 | 20240327 | 160900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20240327 | 160800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20240327 | 160700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20240327 | 160600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20240327 | 160500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20240327 | 160400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20240327 | 160300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20240327 | 160200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20240327 | 160100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20240327 | 160000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20240327 | 155900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20240327 | 155800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20240327 | 155700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 286 | 20240327 | 155600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20240327 | 155500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 288 | 20240327 | 155400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 289 | 20240327 | 155300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 290 | 20240327 | 155200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20240327 | 155100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20240327 | 155000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20240327 | 154900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 294 | 20240327 | 154800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 295 | 20240327 | 154700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 296 | 20240327 | 154600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 297 | 20240327 | 154500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 298 | 20240327 | 154400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 299 | 20240327 | 154300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 300 | 20240327 | 154200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 301 | 20240327 | 154100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 302 | 20240327 | 154000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 303 | 20240327 | 153900 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 304 | 20240327 | 153800 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 305 | 20240327 | 153700 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 306 | 20240327 | 153600 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 307 | 20240327 | 153500 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 308 | 20240327 | 153400 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 309 | 20240327 | 153300 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 310 | 20240327 | 153200 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 311 | 20240327 | 153100 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 312 | 20240327 | 153000 | 4683397600 | 22200 | 22200 | 22200 | 22200 | 4040 |
| 313 | 20240327 | 152900 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20240327 | 152800 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20240327 | 152700 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 316 | 20240327 | 152600 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 317 | 20240327 | 152500 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 318 | 20240327 | 152400 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20240327 | 152300 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 320 | 20240327 | 152200 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 321 | 20240327 | 152100 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20240327 | 152000 | 4593709600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 323 | 20240327 | 151900 | 4593709600 | 22300 | 22300 | 22300 | 22250 | 644 |
| 324 | 20240327 | 151800 | 4579350550 | 22300 | 22250 | 22300 | 22250 | 24 |
| 325 | 20240327 | 151700 | 4578815500 | 22300 | 22300 | 22300 | 22300 | 50 |
| 326 | 20240327 | 151600 | 4577700500 | 22300 | 22300 | 22300 | 22300 | 28 |
| 327 | 20240327 | 151500 | 4577076100 | 22250 | 22350 | 22350 | 22250 | 520 |
| 328 | 20240327 | 151400 | 4565495750 | 22350 | 22300 | 22350 | 22250 | 234 |
| 329 | 20240327 | 151300 | 4560288550 | 22350 | 22300 | 22350 | 22300 | 108 |
| 330 | 20240327 | 151200 | 4557878900 | 22350 | 22300 | 22350 | 22300 | 252 |
| 331 | 20240327 | 151100 | 4552257200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 332 | 20240327 | 151000 | 4552257200 | 22250 | 22300 | 22300 | 22250 | 101 |
| 333 | 20240327 | 150900 | 4550008900 | 22300 | 22300 | 22300 | 22300 | 30 |
| 334 | 20240327 | 150800 | 4549339900 | 22250 | 22250 | 22250 | 22250 | 50 |
| 335 | 20240327 | 150700 | 4548227400 | 22300 | 22300 | 22300 | 22300 | 147 |
| 336 | 20240327 | 150600 | 4544949300 | 22300 | 22300 | 22300 | 22300 | 9 |
| 337 | 20240327 | 150500 | 4544748600 | 22300 | 22300 | 22300 | 22300 | 10 |
| 338 | 20240327 | 150400 | 4544525600 | 22300 | 22250 | 22300 | 22250 | 65 |
| 339 | 20240327 | 150300 | 4543077650 | 22250 | 22350 | 22350 | 22250 | 52 |
| 340 | 20240327 | 150200 | 4541920450 | 22350 | 22250 | 22350 | 22250 | 150 |
| 341 | 20240327 | 150100 | 4538577900 | 22300 | 22250 | 22300 | 22250 | 201 |
| 342 | 20240327 | 150000 | 4534105600 | 22200 | 22200 | 22250 | 22200 | 251 |
| 343 | 20240327 | 145900 | 4528528550 | 22200 | 22200 | 22250 | 22200 | 154 |
| 344 | 20240327 | 145800 | 4525104750 | 22200 | 22250 | 22250 | 22200 | 150 |
| 345 | 20240327 | 145700 | 4521774250 | 22250 | 22300 | 22300 | 22250 | 412 |
| 346 | 20240327 | 145600 | 4512604550 | 22250 | 22300 | 22300 | 22250 | 108 |
| 347 | 20240327 | 145500 | 4510196200 | 22300 | 22300 | 22300 | 22300 | 5 |
| 348 | 20240327 | 145400 | 4510084700 | 22250 | 22300 | 22300 | 22250 | 46 |
| 349 | 20240327 | 145300 | 4509058950 | 22250 | 22250 | 22250 | 22250 | 16 |
| 350 | 20240327 | 145200 | 4508702950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 351 | 20240327 | 145100 | 4508702950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 352 | 20240327 | 145000 | 4508702950 | 22250 | 22300 | 22300 | 22250 | 146 |
| 353 | 20240327 | 144900 | 4505454400 | 22300 | 22300 | 22300 | 22300 | 24 |
| 354 | 20240327 | 144800 | 4504919200 | 22250 | 22250 | 22250 | 22250 | 32 |
| 355 | 20240327 | 144700 | 4504207200 | 22300 | 22300 | 22300 | 22300 | 3 |
| 356 | 20240327 | 144600 | 4504140300 | 22250 | 22250 | 22250 | 22200 | 135 |
| 357 | 20240327 | 144500 | 4501136800 | 22250 | 22250 | 22250 | 22200 | 427 |
| 358 | 20240327 | 144400 | 4491637600 | 22250 | 22300 | 22300 | 22250 | 104 |
| 359 | 20240327 | 144300 | 4489322850 | 22300 | 22250 | 22300 | 22250 | 194 |
| 360 | 20240327 | 144200 | 4485001450 | 22250 | 22300 | 22300 | 22250 | 1495 |
| 361 | 20240327 | 144100 | 4451711000 | 22300 | 22300 | 22400 | 22300 | 1047 |
| 362 | 20240327 | 144000 | 4428362800 | 22300 | 22300 | 22300 | 22300 | 74 |
| 363 | 20240327 | 143900 | 4426712600 | 22350 | 22400 | 22400 | 22350 | 1428 |
| 364 | 20240327 | 143800 | 4394793550 | 22400 | 22400 | 22400 | 22400 | 16 |
| 365 | 20240327 | 143700 | 4394435150 | 22350 | 22400 | 22400 | 22350 | 217 |
| 366 | 20240327 | 143600 | 4389581650 | 22400 | 22450 | 22450 | 22400 | 44 |
| 367 | 20240327 | 143500 | 4388596000 | 22450 | 22400 | 22450 | 22400 | 40 |
| 368 | 20240327 | 143400 | 4387698100 | 22400 | 22400 | 22400 | 22400 | 470 |
| 369 | 20240327 | 143300 | 4377170100 | 22400 | 22400 | 22400 | 22400 | 10 |
| 370 | 20240327 | 143200 | 4376946100 | 22400 | 22400 | 22400 | 22400 | 215 |
| 371 | 20240327 | 143100 | 4372130100 | 22400 | 22400 | 22400 | 22400 | 19 |
| 372 | 20240327 | 143000 | 4371704500 | 22400 | 22400 | 22450 | 22400 | 151 |
| 373 | 20240327 | 142900 | 4368321850 | 22450 | 22450 | 22450 | 22450 | 7 |
| 374 | 20240327 | 142800 | 4368164700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 375 | 20240327 | 142700 | 4368164700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 376 | 20240327 | 142600 | 4368164700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 377 | 20240327 | 142500 | 4368164700 | 22450 | 22450 | 22450 | 22450 | 40 |
| 378 | 20240327 | 142400 | 4367266700 | 22450 | 22400 | 22450 | 22400 | 51 |
| 379 | 20240327 | 142300 | 4366122400 | 22400 | 22400 | 22400 | 22400 | 41 |
| 380 | 20240327 | 142200 | 4365204000 | 22400 | 22400 | 22400 | 22400 | 60 |
| 381 | 20240327 | 142100 | 4363860000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 382 | 20240327 | 142000 | 4363860000 | 22450 | 22400 | 22450 | 22400 | 253 |
| 383 | 20240327 | 141900 | 4358190250 | 22400 | 22350 | 22400 | 22350 | 172 |
| 384 | 20240327 | 141800 | 4354345950 | 22350 | 22350 | 22350 | 22350 | 27 |
| 385 | 20240327 | 141700 | 4353742500 | 22350 | 22350 | 22350 | 22350 | 2 |
| 386 | 20240327 | 141600 | 4353697800 | 22350 | 22400 | 22400 | 22350 | 61 |
| 387 | 20240327 | 141500 | 4352333450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 388 | 20240327 | 141400 | 4352333450 | 22400 | 22450 | 22450 | 22400 | 54 |
| 389 | 20240327 | 141300 | 4351123700 | 22400 | 22450 | 22450 | 22400 | 212 |
| 390 | 20240327 | 141200 | 4346374800 | 22450 | 22450 | 22450 | 22450 | 51 |
| 391 | 20240327 | 141100 | 4345229850 | 22350 | 22350 | 22350 | 22350 | 40 |
| 392 | 20240327 | 141000 | 4344335850 | 22350 | 22400 | 22400 | 22350 | 10 |
| 393 | 20240327 | 140900 | 4344112300 | 22400 | 22350 | 22400 | 22350 | 235 |
| 394 | 20240327 | 140800 | 4338859950 | 22500 | 22500 | 22500 | 22350 | 104 |
| 395 | 20240327 | 140700 | 4336529450 | 22500 | 22450 | 22500 | 22400 | 154 |
| 396 | 20240327 | 140600 | 4333077200 | 22450 | 22450 | 22450 | 22450 | 20 |
| 397 | 20240327 | 140500 | 4332628200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 398 | 20240327 | 140400 | 4332628200 | 22400 | 22400 | 22400 | 22400 | 86 |
| 399 | 20240327 | 140300 | 4330701800 | 22400 | 22400 | 22400 | 22400 | 16 |
| 400 | 20240327 | 140200 | 4330343400 | 22400 | 22350 | 22400 | 22350 | 294 |
| 401 | 20240327 | 140100 | 4323772000 | 22350 | 22350 | 22350 | 22350 | 2 |
| 402 | 20240327 | 140000 | 4323727300 | 22300 | 22300 | 22300 | 22300 | 250 |
| 403 | 20240327 | 135900 | 4318152300 | 22350 | 22350 | 22350 | 22350 | 1 |
| 404 | 20240327 | 135800 | 4318129950 | 22350 | 22350 | 22350 | 22350 | 38 |
| 405 | 20240327 | 135700 | 4317280650 | 22350 | 22350 | 22350 | 22300 | 66 |
| 406 | 20240327 | 135600 | 4315808550 | 22350 | 22300 | 22350 | 22300 | 115 |
| 407 | 20240327 | 135500 | 4313243800 | 22300 | 22300 | 22350 | 22300 | 211 |
| 408 | 20240327 | 135400 | 4308538450 | 22350 | 22350 | 22350 | 22300 | 590 |
| 409 | 20240327 | 135300 | 4295378700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 410 | 20240327 | 135200 | 4295378700 | 22350 | 22350 | 22400 | 22350 | 659 |
| 411 | 20240327 | 135100 | 4280649800 | 22400 | 22400 | 22400 | 22400 | 1 |
| 412 | 20240327 | 135000 | 4280627400 | 22350 | 22350 | 22400 | 22350 | 107 |
| 413 | 20240327 | 134900 | 4278235850 | 22350 | 22350 | 22350 | 22350 | 29 |
| 414 | 20240327 | 134800 | 4277587700 | 22350 | 22350 | 22350 | 22350 | 51 |
| 415 | 20240327 | 134700 | 4276447850 | 22300 | 22300 | 22300 | 22300 | 114 |
| 416 | 20240327 | 134600 | 4273905650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 417 | 20240327 | 134500 | 4273905650 | 22300 | 22350 | 22350 | 22300 | 61 |
| 418 | 20240327 | 134400 | 4272545300 | 22350 | 22300 | 22350 | 22300 | 27 |
| 419 | 20240327 | 134300 | 4271942950 | 22300 | 22350 | 22350 | 22300 | 770 |
| 420 | 20240327 | 134200 | 4254771400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 421 | 20240327 | 134100 | 4254771400 | 22350 | 22350 | 22350 | 22350 | 12 |
| 422 | 20240327 | 134000 | 4254503200 | 22350 | 22350 | 22350 | 22350 | 261 |
| 423 | 20240327 | 133900 | 4248669850 | 22350 | 22350 | 22350 | 22350 | 9 |
| 424 | 20240327 | 133800 | 4248468700 | 22350 | 22300 | 22350 | 22300 | 69 |
| 425 | 20240327 | 133700 | 4246929550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 426 | 20240327 | 133600 | 4246929550 | 22400 | 22300 | 22400 | 22300 | 14 |
| 427 | 20240327 | 133500 | 4246616650 | 22350 | 22350 | 22350 | 22350 | 215 |
| 428 | 20240327 | 133400 | 4241811400 | 22350 | 22300 | 22350 | 22300 | 12 |
| 429 | 20240327 | 133300 | 4241543250 | 22350 | 22300 | 22350 | 22300 | 206 |
| 430 | 20240327 | 133200 | 4236945150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 431 | 20240327 | 133100 | 4236945150 | 22250 | 22300 | 22300 | 22250 | 423 |
| 432 | 20240327 | 133000 | 4227517850 | 22300 | 22350 | 22350 | 22300 | 365 |
| 433 | 20240327 | 132900 | 4219375100 | 22350 | 22350 | 22350 | 22350 | 5 |
| 434 | 20240327 | 132800 | 4219263350 | 22350 | 22300 | 22350 | 22300 | 105 |
| 435 | 20240327 | 132700 | 4216919600 | 22350 | 22300 | 22350 | 22300 | 184 |
| 436 | 20240327 | 132600 | 4212814700 | 22350 | 22350 | 22350 | 22300 | 335 |
| 437 | 20240327 | 132500 | 4205343800 | 22350 | 22400 | 22400 | 22350 | 317 |
| 438 | 20240327 | 132400 | 4198254800 | 22400 | 22400 | 22400 | 22400 | 76 |
| 439 | 20240327 | 132300 | 4196552400 | 22400 | 22400 | 22450 | 22400 | 54 |
| 440 | 20240327 | 132200 | 4195342750 | 22350 | 22350 | 22350 | 22350 | 52 |
| 441 | 20240327 | 132100 | 4194180550 | 22300 | 22300 | 22350 | 22300 | 237 |
| 442 | 20240327 | 132000 | 4188894450 | 22300 | 22400 | 22400 | 22300 | 66 |
| 443 | 20240327 | 131900 | 4187422050 | 22300 | 22400 | 22400 | 22300 | 1543 |
| 444 | 20240327 | 131800 | 4152975450 | 22400 | 22400 | 22450 | 22400 | 51 |
| 445 | 20240327 | 131700 | 4151833000 | 22400 | 22400 | 22400 | 22400 | 77 |
| 446 | 20240327 | 131600 | 4150108200 | 22400 | 22450 | 22450 | 22400 | 361 |
| 447 | 20240327 | 131500 | 4142021500 | 22450 | 22450 | 22450 | 22400 | 292 |
| 448 | 20240327 | 131400 | 4135480000 | 22400 | 22450 | 22450 | 22400 | 565 |
| 449 | 20240327 | 131300 | 4122819950 | 22450 | 22400 | 22450 | 22400 | 157 |
| 450 | 20240327 | 131200 | 4119302150 | 22400 | 22550 | 22550 | 22400 | 1049 |
| 451 | 20240327 | 131100 | 4095756350 | 22550 | 22550 | 22550 | 22550 | 28 |
| 452 | 20240327 | 131000 | 4095124950 | 22550 | 22550 | 22550 | 22550 | 17 |
| 453 | 20240327 | 130900 | 4094741600 | 22550 | 22600 | 22600 | 22550 | 82 |
| 454 | 20240327 | 130800 | 4092890950 | 22450 | 22450 | 22500 | 22450 | 337 |
| 455 | 20240327 | 130700 | 4085312350 | 22450 | 22550 | 22550 | 22450 | 1103 |
| 456 | 20240327 | 130600 | 4060495900 | 22550 | 22600 | 22650 | 22550 | 118 |
| 457 | 20240327 | 130500 | 4057834650 | 22650 | 22650 | 22650 | 22650 | 2 |
| 458 | 20240327 | 130400 | 4057789350 | 22650 | 22750 | 22750 | 22550 | 791 |
| 459 | 20240327 | 130300 | 4039951550 | 22550 | 22700 | 22700 | 22550 | 555 |
| 460 | 20240327 | 130200 | 4027393950 | 22700 | 22750 | 22750 | 22700 | 358 |
| 461 | 20240327 | 130100 | 4019267000 | 22800 | 22800 | 22800 | 22800 | 1 |
| 462 | 20240327 | 130000 | 4019244200 | 22800 | 22750 | 22800 | 22750 | 95 |
| 463 | 20240327 | 125900 | 4017081000 | 22750 | 22850 | 22850 | 22750 | 103 |
| 464 | 20240327 | 125800 | 4014728100 | 22800 | 22800 | 22800 | 22750 | 67 |
| 465 | 20240327 | 125700 | 4013200750 | 22800 | 22850 | 22850 | 22800 | 131 |
| 466 | 20240327 | 125600 | 4010211250 | 22850 | 22700 | 22850 | 22700 | 67 |
| 467 | 20240327 | 125500 | 4008683200 | 22700 | 22700 | 22800 | 22700 | 62 |
| 468 | 20240327 | 125400 | 4007271750 | 22850 | 22800 | 22850 | 22600 | 243 |
| 469 | 20240327 | 125300 | 4001762950 | 22800 | 22750 | 22800 | 22600 | 94 |
| 470 | 20240327 | 125200 | 3999625650 | 22750 | 22800 | 22800 | 22750 | 65 |
| 471 | 20240327 | 125100 | 3998145100 | 22800 | 22700 | 22800 | 22700 | 476 |
| 472 | 20240327 | 125000 | 3987324600 | 22700 | 22650 | 22700 | 22650 | 245 |
| 473 | 20240327 | 124900 | 3981771600 | 22650 | 22700 | 22700 | 22650 | 136 |
| 474 | 20240327 | 124800 | 3978687550 | 22650 | 22750 | 22750 | 22650 | 129 |
| 475 | 20240327 | 124700 | 3975757800 | 22700 | 22800 | 22800 | 22700 | 164 |
| 476 | 20240327 | 124600 | 3972026550 | 22700 | 22800 | 22800 | 22700 | 225 |
| 477 | 20240327 | 124500 | 3966911550 | 22800 | 22750 | 22800 | 22750 | 251 |
| 478 | 20240327 | 124400 | 3961199100 | 22800 | 22800 | 22800 | 22800 | 65 |
| 479 | 20240327 | 124300 | 3959717100 | 22800 | 22750 | 22800 | 22750 | 256 |
| 480 | 20240327 | 124200 | 3953888300 | 22800 | 22800 | 22800 | 22800 | 117 |
| 481 | 20240327 | 124100 | 3951220700 | 22800 | 22850 | 22850 | 22800 | 469 |
| 482 | 20240327 | 124000 | 3940525950 | 22850 | 22900 | 22900 | 22800 | 155 |
| 483 | 20240327 | 123900 | 3936987100 | 22900 | 22900 | 22900 | 22900 | 80 |
| 484 | 20240327 | 123800 | 3935155100 | 22900 | 23000 | 23000 | 22900 | 152 |
| 485 | 20240327 | 123700 | 3931673950 | 22950 | 22950 | 23000 | 22950 | 217 |
| 486 | 20240327 | 123600 | 3926687600 | 22950 | 22900 | 22950 | 22850 | 93 |
| 487 | 20240327 | 123500 | 3924557100 | 22900 | 23000 | 23000 | 22900 | 177 |
| 488 | 20240327 | 123400 | 3920488350 | 22950 | 22950 | 23000 | 22950 | 95 |
| 489 | 20240327 | 123300 | 3918306200 | 22950 | 23000 | 23000 | 22800 | 513 |
| 490 | 20240327 | 123200 | 3906547550 | 23000 | 22950 | 23000 | 22950 | 211 |
| 491 | 20240327 | 123100 | 3901694800 | 23000 | 22900 | 23000 | 22900 | 139 |
| 492 | 20240327 | 123000 | 3898510300 | 22950 | 22900 | 23000 | 22900 | 114 |
| 493 | 20240327 | 122900 | 3895889000 | 23000 | 23000 | 23000 | 22950 | 118 |
| 494 | 20240327 | 122800 | 3893179400 | 22950 | 23000 | 23000 | 22900 | 126 |
| 495 | 20240327 | 122700 | 3890287550 | 22900 | 22900 | 23000 | 22900 | 163 |
| 496 | 20240327 | 122600 | 3886548900 | 22900 | 22950 | 23000 | 22900 | 19 |
| 497 | 20240327 | 122500 | 3886112550 | 23000 | 22950 | 23000 | 22950 | 112 |
| 498 | 20240327 | 122400 | 3883540350 | 22950 | 22900 | 22950 | 22900 | 61 |
| 499 | 20240327 | 122300 | 3882143350 | 22900 | 22950 | 22950 | 22900 | 120 |
| 500 | 20240327 | 122200 | 3879389450 | 22950 | 22900 | 22950 | 22900 | 29 |
| 501 | 20240327 | 122100 | 3878724600 | 22900 | 22950 | 22950 | 22850 | 141 |
| 502 | 20240327 | 122000 | 3875495650 | 22950 | 22900 | 22950 | 22900 | 214 |
| 503 | 20240327 | 121900 | 3870585700 | 22900 | 22900 | 22950 | 22900 | 202 |
| 504 | 20240327 | 121800 | 3865959800 | 22950 | 22900 | 22950 | 22900 | 143 |
| 505 | 20240327 | 121700 | 3862678150 | 22950 | 22950 | 22950 | 22900 | 73 |
| 506 | 20240327 | 121600 | 3861005800 | 22950 | 23000 | 23000 | 22950 | 484 |
| 507 | 20240327 | 121500 | 3849896300 | 23000 | 22950 | 23000 | 22950 | 282 |
| 508 | 20240327 | 121400 | 3843423850 | 22950 | 22950 | 22950 | 22900 | 104 |
| 509 | 20240327 | 121300 | 3841040050 | 22900 | 22950 | 22950 | 22900 | 130 |
| 510 | 20240327 | 121200 | 3838057550 | 22900 | 22950 | 22950 | 22900 | 796 |
| 511 | 20240327 | 121100 | 3819827550 | 22900 | 22950 | 22950 | 22900 | 146 |
| 512 | 20240327 | 121000 | 3816479850 | 22950 | 22900 | 22950 | 22900 | 62 |
| 513 | 20240327 | 120900 | 3815058350 | 22900 | 22950 | 22950 | 22900 | 80 |
| 514 | 20240327 | 120800 | 3813226150 | 22900 | 22900 | 22900 | 22900 | 122 |
| 515 | 20240327 | 120700 | 3810432350 | 22900 | 22900 | 22900 | 22900 | 58 |
| 516 | 20240327 | 120600 | 3809104150 | 22950 | 22950 | 22950 | 22950 | 110 |
| 517 | 20240327 | 120500 | 3806579650 | 22950 | 22900 | 22950 | 22900 | 41 |
| 518 | 20240327 | 120400 | 3805639700 | 22900 | 22900 | 22900 | 22850 | 135 |
| 519 | 20240327 | 120300 | 3802551250 | 22900 | 22900 | 22900 | 22850 | 224 |
| 520 | 20240327 | 120200 | 3797426650 | 22900 | 22900 | 22900 | 22850 | 226 |
| 521 | 20240327 | 120100 | 3792258800 | 22900 | 22900 | 22950 | 22900 | 172 |
| 522 | 20240327 | 120000 | 3788315850 | 22950 | 23000 | 23000 | 22950 | 214 |
| 523 | 20240327 | 115900 | 3783401550 | 22950 | 23000 | 23000 | 22950 | 173 |
| 524 | 20240327 | 115800 | 3779425550 | 23000 | 23000 | 23000 | 23000 | 55 |
| 525 | 20240327 | 115700 | 3778160550 | 23000 | 22950 | 23000 | 22950 | 129 |
| 526 | 20240327 | 115600 | 3775196600 | 23000 | 23000 | 23000 | 23000 | 125 |
| 527 | 20240327 | 115500 | 3772321600 | 23000 | 22950 | 23000 | 22950 | 130 |
| 528 | 20240327 | 115400 | 3769334650 | 23000 | 23000 | 23000 | 23000 | 65 |
| 529 | 20240327 | 115300 | 3767839650 | 23000 | 23000 | 23000 | 23000 | 78 |
| 530 | 20240327 | 115200 | 3766045650 | 23000 | 23000 | 23000 | 23000 | 113 |
| 531 | 20240327 | 115100 | 3763446650 | 23000 | 23000 | 23000 | 23000 | 219 |
| 532 | 20240327 | 115000 | 3758409650 | 23000 | 23000 | 23050 | 23000 | 101 |
| 533 | 20240327 | 114900 | 3756086400 | 23050 | 23050 | 23050 | 23050 | 3 |
| 534 | 20240327 | 114800 | 3756017250 | 23050 | 23050 | 23100 | 23000 | 600 |
| 535 | 20240327 | 114700 | 3742206750 | 23050 | 23100 | 23100 | 23050 | 133 |
| 536 | 20240327 | 114600 | 3739141050 | 23050 | 23000 | 23050 | 23000 | 661 |
| 537 | 20240327 | 114500 | 3723905700 | 23050 | 23000 | 23050 | 23000 | 61 |
| 538 | 20240327 | 114400 | 3722502650 | 23000 | 23050 | 23050 | 23000 | 35 |
| 539 | 20240327 | 114300 | 3721697200 | 23050 | 23000 | 23050 | 23000 | 79 |
| 540 | 20240327 | 114200 | 3719880150 | 23000 | 23000 | 23050 | 23000 | 1335 |
| 541 | 20240327 | 114100 | 3689137950 | 23000 | 23050 | 23050 | 23000 | 163 |
| 542 | 20240327 | 114000 | 3685387400 | 23050 | 23000 | 23050 | 22950 | 254 |
| 543 | 20240327 | 113900 | 3679548350 | 22950 | 23000 | 23000 | 22850 | 443 |
| 544 | 20240327 | 113800 | 3669387300 | 23000 | 23000 | 23000 | 23000 | 149 |
| 545 | 20240327 | 113700 | 3665960300 | 23000 | 23050 | 23050 | 22800 | 2419 |
| 546 | 20240327 | 113600 | 3610553500 | 23050 | 23000 | 23050 | 23000 | 735 |
| 547 | 20240327 | 113500 | 3593632250 | 23000 | 23000 | 23050 | 23000 | 328 |
| 548 | 20240327 | 113400 | 3586085750 | 23050 | 23000 | 23050 | 23000 | 105 |
| 549 | 20240327 | 113300 | 3583666100 | 23000 | 23050 | 23050 | 23000 | 1132 |
| 550 | 20240327 | 113200 | 3557627350 | 23050 | 23050 | 23100 | 23050 | 723 |
| 551 | 20240327 | 113100 | 3540932800 | 23050 | 23050 | 23100 | 23000 | 379 |
| 552 | 20240327 | 113000 | 3532197050 | 23050 | 23050 | 23100 | 23000 | 530 |
| 553 | 20240327 | 112900 | 3519979950 | 23000 | 23050 | 23100 | 23000 | 1247 |
| 554 | 20240327 | 112800 | 3491237150 | 23000 | 23000 | 23000 | 22900 | 769 |
| 555 | 20240327 | 112700 | 3473562950 | 23000 | 23050 | 23050 | 23000 | 476 |
| 556 | 20240327 | 112600 | 3462609950 | 23000 | 23050 | 23050 | 22950 | 740 |
| 557 | 20240327 | 112500 | 3445604150 | 23000 | 23000 | 23000 | 22950 | 932 |
| 558 | 20240327 | 112400 | 3424193350 | 23000 | 22900 | 23000 | 22900 | 2098 |
| 559 | 20240327 | 112300 | 3375966400 | 23000 | 22900 | 23000 | 22900 | 3127 |
| 560 | 20240327 | 112200 | 3304220500 | 22900 | 22900 | 22900 | 22850 | 85 |
| 561 | 20240327 | 112100 | 3302276500 | 22900 | 22900 | 22900 | 22850 | 530 |
| 562 | 20240327 | 112000 | 3290142500 | 22900 | 22900 | 22900 | 22850 | 318 |
| 563 | 20240327 | 111900 | 3282866150 | 22850 | 22900 | 22900 | 22850 | 348 |
| 564 | 20240327 | 111800 | 3274905300 | 22850 | 22900 | 22900 | 22800 | 124 |
| 565 | 20240327 | 111700 | 3272067750 | 22900 | 22750 | 22900 | 22750 | 688 |
| 566 | 20240327 | 111600 | 3256355200 | 22850 | 22800 | 22850 | 22800 | 291 |
| 567 | 20240327 | 111500 | 3249716750 | 22800 | 22750 | 22800 | 22750 | 171 |
| 568 | 20240327 | 111400 | 3245822950 | 22800 | 22750 | 22800 | 22750 | 97 |
| 569 | 20240327 | 111300 | 3243614400 | 22800 | 22800 | 22800 | 22750 | 96 |
| 570 | 20240327 | 111200 | 3241426100 | 22750 | 22650 | 22750 | 22650 | 1019 |
| 571 | 20240327 | 111100 | 3218291300 | 22650 | 22700 | 22700 | 22650 | 174 |
| 572 | 20240327 | 111000 | 3214344500 | 22700 | 22750 | 22750 | 22700 | 42 |
| 573 | 20240327 | 110900 | 3213389550 | 22750 | 22750 | 22800 | 22650 | 134 |
| 574 | 20240327 | 110800 | 3210339900 | 22750 | 22700 | 22750 | 22700 | 169 |
| 575 | 20240327 | 110700 | 3206501400 | 22700 | 22700 | 22700 | 22650 | 269 |
| 576 | 20240327 | 110600 | 3200397700 | 22750 | 22750 | 22750 | 22750 | 105 |
| 577 | 20240327 | 110500 | 3198008950 | 22650 | 22750 | 22800 | 22650 | 567 |
| 578 | 20240327 | 110400 | 3185148800 | 22750 | 22750 | 22800 | 22750 | 250 |
| 579 | 20240327 | 110300 | 3179458350 | 22750 | 22750 | 22750 | 22700 | 76 |
| 580 | 20240327 | 110200 | 3177729400 | 22750 | 22750 | 22750 | 22750 | 330 |
| 581 | 20240327 | 110100 | 3170221900 | 22750 | 22800 | 22800 | 22750 | 204 |
| 582 | 20240327 | 110000 | 3165575800 | 22800 | 22800 | 22800 | 22800 | 162 |
| 583 | 20240327 | 105900 | 3161882200 | 22800 | 22800 | 22800 | 22800 | 77 |
| 584 | 20240327 | 105800 | 3160126600 | 22850 | 22800 | 22850 | 22800 | 76 |
| 585 | 20240327 | 105700 | 3158393300 | 22800 | 22800 | 22800 | 22750 | 186 |
| 586 | 20240327 | 105600 | 3154155900 | 22750 | 22800 | 22800 | 22750 | 88 |
| 587 | 20240327 | 105500 | 3152150150 | 22750 | 22750 | 22750 | 22700 | 610 |
| 588 | 20240327 | 105400 | 3138281350 | 22750 | 22800 | 22800 | 22750 | 316 |
| 589 | 20240327 | 105300 | 3131084900 | 22750 | 22800 | 22800 | 22750 | 140 |
| 590 | 20240327 | 105200 | 3127898850 | 22800 | 22800 | 22800 | 22700 | 395 |
| 591 | 20240327 | 105100 | 3118914650 | 22750 | 22800 | 22800 | 22750 | 614 |
| 592 | 20240327 | 105000 | 3104942400 | 22800 | 22800 | 22800 | 22750 | 822 |
| 593 | 20240327 | 104900 | 3086202600 | 22850 | 22800 | 22850 | 22800 | 534 |
| 594 | 20240327 | 104800 | 3074027150 | 22800 | 22900 | 22900 | 22800 | 86 |
| 595 | 20240327 | 104700 | 3072062550 | 22850 | 22850 | 22850 | 22850 | 351 |
| 596 | 20240327 | 104600 | 3064042200 | 22850 | 22850 | 22850 | 22850 | 100 |
| 597 | 20240327 | 104500 | 3061757200 | 22900 | 22900 | 22900 | 22850 | 455 |
| 598 | 20240327 | 104400 | 3051341300 | 22850 | 22850 | 22850 | 22850 | 15 |
| 599 | 20240327 | 104300 | 3050998550 | 22900 | 22850 | 22900 | 22850 | 170 |
| 600 | 20240327 | 104200 | 3047114000 | 22850 | 22950 | 22950 | 22850 | 237 |
| 601 | 20240327 | 104100 | 3041687350 | 22950 | 22900 | 22950 | 22850 | 366 |
| 602 | 20240327 | 104000 | 3033306250 | 22900 | 22850 | 22950 | 22850 | 754 |
| 603 | 20240327 | 103900 | 3016042400 | 22850 | 22900 | 22900 | 22850 | 9 |
| 604 | 20240327 | 103800 | 3015836650 | 22900 | 22850 | 22900 | 22800 | 71 |
| 605 | 20240327 | 103700 | 3014214550 | 22900 | 22900 | 22950 | 22800 | 284 |
| 606 | 20240327 | 103600 | 3007706650 | 22900 | 22850 | 22900 | 22800 | 2421 |
| 607 | 20240327 | 103500 | 2952308400 | 22850 | 22800 | 22850 | 22700 | 675 |
| 608 | 20240327 | 103400 | 2936921750 | 22800 | 22800 | 22800 | 22750 | 298 |
| 609 | 20240327 | 103300 | 2930127400 | 22800 | 22800 | 22800 | 22700 | 206 |
| 610 | 20240327 | 103200 | 2925443900 | 22800 | 22750 | 22800 | 22750 | 402 |
| 611 | 20240327 | 103100 | 2916284300 | 22800 | 22800 | 22800 | 22800 | 65 |
| 612 | 20240327 | 103000 | 2914802300 | 22800 | 22800 | 22800 | 22750 | 310 |
| 613 | 20240327 | 102900 | 2907737950 | 22800 | 22800 | 22800 | 22750 | 32 |
| 614 | 20240327 | 102800 | 2907008850 | 22800 | 22800 | 22800 | 22750 | 213 |
| 615 | 20240327 | 102700 | 2902155450 | 22750 | 22800 | 22800 | 22750 | 115 |
| 616 | 20240327 | 102600 | 2899534350 | 22800 | 22800 | 22800 | 22800 | 140 |
| 617 | 20240327 | 102500 | 2896342350 | 22800 | 22800 | 22800 | 22800 | 41 |
| 618 | 20240327 | 102400 | 2895407550 | 22800 | 22800 | 22800 | 22750 | 105 |
| 619 | 20240327 | 102300 | 2893014300 | 22800 | 22750 | 22800 | 22750 | 207 |
| 620 | 20240327 | 102200 | 2888298150 | 22800 | 22800 | 22800 | 22800 | 241 |
| 621 | 20240327 | 102100 | 2882803350 | 22850 | 22850 | 22850 | 22750 | 177 |
| 622 | 20240327 | 102000 | 2878763450 | 22800 | 22800 | 22800 | 22800 | 93 |
| 623 | 20240327 | 101900 | 2876643050 | 22750 | 22800 | 22800 | 22750 | 12 |
| 624 | 20240327 | 101800 | 2876369900 | 22800 | 22800 | 22850 | 22800 | 574 |
| 625 | 20240327 | 101700 | 2863277500 | 22900 | 22850 | 22900 | 22800 | 141 |
| 626 | 20240327 | 101600 | 2860059850 | 22800 | 22900 | 22900 | 22800 | 280 |
| 627 | 20240327 | 101500 | 2853666350 | 22850 | 22850 | 22900 | 22800 | 609 |
| 628 | 20240327 | 101400 | 2839751200 | 22800 | 22750 | 22800 | 22750 | 494 |
| 629 | 20240327 | 101300 | 2828493000 | 22750 | 22700 | 22800 | 22700 | 318 |
| 630 | 20240327 | 101200 | 2821260350 | 22700 | 22700 | 22700 | 22650 | 39 |
| 631 | 20240327 | 101100 | 2820375800 | 22700 | 22750 | 22750 | 22700 | 113 |
| 632 | 20240327 | 101000 | 2817807100 | 22750 | 22750 | 22750 | 22600 | 81 |
| 633 | 20240327 | 100900 | 2815965850 | 22750 | 22750 | 22750 | 22550 | 156 |
| 634 | 20240327 | 100800 | 2812425200 | 22750 | 22650 | 22750 | 22600 | 164 |
| 635 | 20240327 | 100700 | 2808702800 | 22600 | 22700 | 22700 | 22600 | 216 |
| 636 | 20240327 | 100600 | 2803821000 | 22700 | 22600 | 22700 | 22550 | 547 |
| 637 | 20240327 | 100500 | 2791468850 | 22600 | 22750 | 22800 | 22600 | 672 |
| 638 | 20240327 | 100400 | 2776232950 | 22750 | 22800 | 22800 | 22750 | 190 |
| 639 | 20240327 | 100300 | 2771906200 | 22800 | 22800 | 22800 | 22750 | 288 |
| 640 | 20240327 | 100200 | 2765340500 | 22800 | 22800 | 22800 | 22750 | 723 |
| 641 | 20240327 | 100100 | 2748858600 | 22800 | 22800 | 22800 | 22800 | 376 |
| 642 | 20240327 | 100000 | 2740285800 | 22800 | 22750 | 22800 | 22750 | 323 |
| 643 | 20240327 | 095900 | 2732921450 | 22800 | 22800 | 22800 | 22700 | 349 |
| 644 | 20240327 | 095800 | 2724975250 | 22800 | 22700 | 22800 | 22650 | 350 |
| 645 | 20240327 | 095700 | 2716997450 | 22800 | 22800 | 22850 | 22600 | 608 |
| 646 | 20240327 | 095600 | 2703140600 | 22800 | 22650 | 22800 | 22650 | 3330 |
| 647 | 20240327 | 095500 | 2627670350 | 22550 | 22550 | 22550 | 22550 | 10 |
| 648 | 20240327 | 095400 | 2627444850 | 22700 | 22550 | 22700 | 22550 | 799 |
| 649 | 20240327 | 095300 | 2609374300 | 22550 | 22550 | 22650 | 22550 | 414 |
| 650 | 20240327 | 095200 | 2600019600 | 22450 | 22500 | 22500 | 22450 | 118 |
| 651 | 20240327 | 095100 | 2597365000 | 22500 | 22500 | 22550 | 22500 | 271 |
| 652 | 20240327 | 095000 | 2591259750 | 22500 | 22500 | 22500 | 22500 | 73 |
| 653 | 20240327 | 094900 | 2589617250 | 22500 | 22500 | 22550 | 22500 | 151 |
| 654 | 20240327 | 094800 | 2586218700 | 22500 | 22450 | 22550 | 22450 | 100 |
| 655 | 20240327 | 094700 | 2583969050 | 22450 | 22500 | 22500 | 22450 | 339 |
| 656 | 20240327 | 094600 | 2576342950 | 22450 | 22450 | 22450 | 22450 | 213 |
| 657 | 20240327 | 094500 | 2571561100 | 22400 | 22400 | 22450 | 22400 | 304 |
| 658 | 20240327 | 094400 | 2564746450 | 22400 | 22350 | 22450 | 22350 | 150 |
| 659 | 20240327 | 094300 | 2561382500 | 22350 | 22450 | 22450 | 22300 | 3305 |
| 660 | 20240327 | 094200 | 2487428000 | 22500 | 22450 | 22500 | 22450 | 281 |
| 661 | 20240327 | 094100 | 2481109250 | 22450 | 22500 | 22500 | 22450 | 603 |
| 662 | 20240327 | 094000 | 2467570800 | 22500 | 22550 | 22550 | 22500 | 320 |
| 663 | 20240327 | 093900 | 2460369300 | 22550 | 22500 | 22550 | 22500 | 109 |
| 664 | 20240327 | 093800 | 2457916050 | 22450 | 22600 | 22600 | 22450 | 2646 |
| 665 | 20240327 | 093700 | 2398279500 | 22600 | 22600 | 22650 | 22600 | 159 |
| 666 | 20240327 | 093600 | 2394685500 | 22600 | 22650 | 22800 | 22600 | 1302 |
| 667 | 20240327 | 093500 | 2365229400 | 22650 | 22700 | 22700 | 22650 | 1523 |
| 668 | 20240327 | 093400 | 2330725250 | 22700 | 22750 | 22800 | 22700 | 131 |
| 669 | 20240327 | 093300 | 2327749900 | 22800 | 22750 | 22800 | 22750 | 1776 |
| 670 | 20240327 | 093200 | 2287274300 | 22750 | 22750 | 22750 | 22700 | 53 |
| 671 | 20240327 | 093100 | 2286069500 | 22700 | 22700 | 22750 | 22700 | 125 |
| 672 | 20240327 | 093000 | 2283231750 | 22750 | 22800 | 22800 | 22750 | 897 |
| 673 | 20240327 | 092900 | 2262787750 | 22800 | 22800 | 22850 | 22800 | 189 |
| 674 | 20240327 | 092800 | 2258478300 | 22800 | 22800 | 22800 | 22800 | 47 |
| 675 | 20240327 | 092700 | 2257406700 | 22850 | 22850 | 22900 | 22800 | 212 |
| 676 | 20240327 | 092600 | 2252563950 | 22900 | 22850 | 22900 | 22850 | 137 |
| 677 | 20240327 | 092500 | 2249430900 | 22900 | 22900 | 22900 | 22900 | 533 |
| 678 | 20240327 | 092400 | 2237225200 | 22900 | 22900 | 22900 | 22900 | 1420 |
| 679 | 20240327 | 092300 | 2204707200 | 22900 | 22900 | 22900 | 22750 | 1834 |
| 680 | 20240327 | 092200 | 2162792500 | 22900 | 22850 | 22900 | 22850 | 98 |
| 681 | 20240327 | 092100 | 2160548650 | 22850 | 22850 | 22900 | 22800 | 1790 |
| 682 | 20240327 | 092000 | 2119640450 | 22850 | 22650 | 22850 | 22650 | 6192 |
| 683 | 20240327 | 091900 | 1979058800 | 22650 | 22750 | 22750 | 22650 | 732 |
| 684 | 20240327 | 091800 | 1962447050 | 22750 | 22800 | 22800 | 22750 | 383 |
| 685 | 20240327 | 091700 | 1953720150 | 22800 | 22750 | 22800 | 22700 | 285 |
| 686 | 20240327 | 091600 | 1947233300 | 22700 | 22650 | 22800 | 22650 | 534 |
| 687 | 20240327 | 091500 | 1935115700 | 22700 | 22850 | 22850 | 22650 | 11712 |
| 688 | 20240327 | 091400 | 1668698350 | 22800 | 22850 | 22900 | 22800 | 3195 |
| 689 | 20240327 | 091300 | 1595762550 | 22850 | 22900 | 22900 | 22850 | 1023 |
| 690 | 20240327 | 091200 | 1572342300 | 22900 | 22900 | 22950 | 22900 | 281 |
| 691 | 20240327 | 091100 | 1565906050 | 22900 | 22950 | 23000 | 22900 | 2201 |
| 692 | 20240327 | 091000 | 1515415700 | 23000 | 22950 | 23000 | 22900 | 1284 |
| 693 | 20240327 | 090900 | 1485963950 | 22950 | 23000 | 23050 | 22900 | 6618 |
| 694 | 20240327 | 090800 | 1334003400 | 23050 | 23050 | 23050 | 23000 | 2716 |
| 695 | 20240327 | 090700 | 1271504650 | 23000 | 22950 | 23050 | 22900 | 4539 |
| 696 | 20240327 | 090600 | 1167184700 | 22900 | 22950 | 23000 | 22900 | 1169 |
| 697 | 20240327 | 090500 | 1140363300 | 23000 | 22950 | 23050 | 22900 | 5923 |
| 698 | 20240327 | 090400 | 1004138700 | 22950 | 22950 | 23000 | 22900 | 5910 |
| 699 | 20240327 | 090300 | 868603550 | 23000 | 22900 | 23000 | 22850 | 4182 |
| 700 | 20240327 | 090200 | 772819900 | 22900 | 22950 | 23000 | 22850 | 5692 |
| 701 | 20240327 | 090100 | 642354400 | 22950 | 23000 | 23000 | 22800 | 4586 |
| 702 | 20240327 | 090000 | 537415700 | 23000 | 22750 | 23150 | 22600 | 23564 |