35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 195300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 3 | 20240326 | 195200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240326 | 195100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240326 | 195000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240326 | 194900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240326 | 194800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240326 | 194700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240326 | 194600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240326 | 194500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240326 | 194400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240326 | 194300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240326 | 194200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240326 | 194100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240326 | 194000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240326 | 193900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240326 | 193800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240326 | 193700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240326 | 193600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240326 | 193500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240326 | 193400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240326 | 193300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240326 | 193200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240326 | 193100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240326 | 193000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240326 | 192900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240326 | 192800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240326 | 192700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240326 | 192600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240326 | 192500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240326 | 192400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240326 | 192300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 33 | 20240326 | 192200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240326 | 192100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240326 | 192000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240326 | 191900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240326 | 191800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240326 | 191700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240326 | 191600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240326 | 191500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240326 | 191400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240326 | 191300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240326 | 191200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240326 | 191100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240326 | 191000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240326 | 190900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240326 | 190800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240326 | 190700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240326 | 190600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240326 | 190500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240326 | 190400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240326 | 190300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240326 | 190200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240326 | 190100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240326 | 190000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240326 | 185900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240326 | 185800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240326 | 185700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240326 | 185600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240326 | 185500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240326 | 185400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240326 | 185300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 63 | 20240326 | 185200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240326 | 185100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240326 | 185000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240326 | 184900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240326 | 184800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240326 | 184700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240326 | 184600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240326 | 184500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240326 | 184400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240326 | 184300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240326 | 184200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240326 | 184100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240326 | 184000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240326 | 183900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240326 | 183800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240326 | 183700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240326 | 183600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240326 | 183500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240326 | 183400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240326 | 183300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240326 | 183200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240326 | 183100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240326 | 183000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240326 | 182900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240326 | 182800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240326 | 182700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240326 | 182600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240326 | 182500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240326 | 182400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240326 | 182300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 93 | 20240326 | 182200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240326 | 182100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240326 | 182000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240326 | 181900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240326 | 181800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240326 | 181700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240326 | 181600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240326 | 181500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240326 | 181400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240326 | 181300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240326 | 181200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240326 | 181100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240326 | 181000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240326 | 180900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240326 | 180800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240326 | 180700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240326 | 180600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240326 | 180500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240326 | 180400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240326 | 180300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240326 | 180200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240326 | 180100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240326 | 180000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240326 | 175900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240326 | 175800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240326 | 175700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240326 | 175600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240326 | 175500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240326 | 175400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240326 | 175300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 123 | 20240326 | 175200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240326 | 175100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240326 | 175000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240326 | 174900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240326 | 174800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240326 | 174700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240326 | 174600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240326 | 174500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240326 | 174400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240326 | 174300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240326 | 174200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240326 | 174100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240326 | 174000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240326 | 173900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240326 | 173800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240326 | 173700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240326 | 173600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240326 | 173500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240326 | 173400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240326 | 173300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240326 | 173200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240326 | 173100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240326 | 173000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240326 | 172900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240326 | 172800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240326 | 172700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240326 | 172600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240326 | 172500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240326 | 172400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240326 | 172300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 153 | 20240326 | 172200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240326 | 172100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240326 | 172000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240326 | 171900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240326 | 171800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240326 | 171700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240326 | 171600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240326 | 171500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240326 | 171400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240326 | 171300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240326 | 171200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240326 | 171100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240326 | 171000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240326 | 170900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240326 | 170800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240326 | 170700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240326 | 170600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240326 | 170500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240326 | 170400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240326 | 170300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240326 | 170200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240326 | 170100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240326 | 170000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240326 | 165900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240326 | 165800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240326 | 165700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240326 | 165600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240326 | 165500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240326 | 165400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240326 | 165300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 183 | 20240326 | 165200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240326 | 165100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240326 | 165000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240326 | 164900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240326 | 164800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240326 | 164700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240326 | 164600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240326 | 164500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240326 | 164400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240326 | 164300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240326 | 164200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240326 | 164100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240326 | 164000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240326 | 163900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240326 | 163800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240326 | 163700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240326 | 163600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240326 | 163500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240326 | 163400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240326 | 163300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240326 | 163200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240326 | 163100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240326 | 163000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240326 | 162900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240326 | 162800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240326 | 162700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240326 | 162600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240326 | 162500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240326 | 162400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240326 | 162300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 213 | 20240326 | 162200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240326 | 162100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240326 | 162000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240326 | 161900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240326 | 161800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240326 | 161700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20240326 | 161600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240326 | 161500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240326 | 161400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240326 | 161300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240326 | 161200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240326 | 161100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20240326 | 161000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20240326 | 160900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20240326 | 160800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20240326 | 160700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20240326 | 160600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20240326 | 160500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20240326 | 160400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20240326 | 160300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20240326 | 160200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20240326 | 160100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20240326 | 160000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20240326 | 155900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20240326 | 155800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20240326 | 155700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20240326 | 155600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20240326 | 155500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20240326 | 155400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20240326 | 155300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 243 | 20240326 | 155200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20240326 | 155100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20240326 | 155000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20240326 | 154900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20240326 | 154800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20240326 | 154700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20240326 | 154600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20240326 | 154500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20240326 | 154400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20240326 | 154300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20240326 | 154200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 254 | 20240326 | 154100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 255 | 20240326 | 154000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 256 | 20240326 | 153900 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 257 | 20240326 | 153800 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 258 | 20240326 | 153700 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 259 | 20240326 | 153600 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 260 | 20240326 | 153500 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 261 | 20240326 | 153400 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 262 | 20240326 | 153300 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 263 | 20240326 | 153200 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 264 | 20240326 | 153100 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 265 | 20240326 | 153000 | 13719426200 | 46200 | 46200 | 46200 | 46200 | 5301 |
| 266 | 20240326 | 152900 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 267 | 20240326 | 152800 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 268 | 20240326 | 152700 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 269 | 20240326 | 152600 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 270 | 20240326 | 152500 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 271 | 20240326 | 152400 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 272 | 20240326 | 152300 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 273 | 20240326 | 152200 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 274 | 20240326 | 152100 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 275 | 20240326 | 152000 | 13474520000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 276 | 20240326 | 151900 | 13474520000 | 46200 | 46150 | 46250 | 46150 | 2046 |
| 277 | 20240326 | 151800 | 13380001550 | 46200 | 46150 | 46200 | 46150 | 519 |
| 278 | 20240326 | 151700 | 13356030750 | 46150 | 46150 | 46200 | 46150 | 1148 |
| 279 | 20240326 | 151600 | 13303049150 | 46150 | 46150 | 46200 | 46150 | 1519 |
| 280 | 20240326 | 151500 | 13232939100 | 46150 | 46150 | 46200 | 46150 | 159 |
| 281 | 20240326 | 151400 | 13225599650 | 46150 | 46150 | 46150 | 46100 | 724 |
| 282 | 20240326 | 151300 | 13192187250 | 46150 | 46150 | 46150 | 46150 | 380 |
| 283 | 20240326 | 151200 | 13174650250 | 46150 | 46100 | 46150 | 46100 | 306 |
| 284 | 20240326 | 151100 | 13160528500 | 46150 | 46100 | 46150 | 46050 | 1554 |
| 285 | 20240326 | 151000 | 13088937550 | 46100 | 46150 | 46150 | 46100 | 1524 |
| 286 | 20240326 | 150900 | 13018648150 | 46100 | 46150 | 46150 | 46100 | 1081 |
| 287 | 20240326 | 150800 | 12968811350 | 46150 | 46200 | 46200 | 46150 | 2501 |
| 288 | 20240326 | 150700 | 12853377800 | 46200 | 46200 | 46250 | 46200 | 485 |
| 289 | 20240326 | 150600 | 12830969550 | 46200 | 46250 | 46250 | 46200 | 1259 |
| 290 | 20240326 | 150500 | 12772757500 | 46200 | 46200 | 46300 | 46200 | 171 |
| 291 | 20240326 | 150400 | 12764853750 | 46250 | 46250 | 46300 | 46200 | 615 |
| 292 | 20240326 | 150300 | 12736408900 | 46300 | 46250 | 46300 | 46250 | 682 |
| 293 | 20240326 | 150200 | 12704833150 | 46250 | 46250 | 46300 | 46250 | 191 |
| 294 | 20240326 | 150100 | 12695999250 | 46250 | 46250 | 46250 | 46200 | 343 |
| 295 | 20240326 | 150000 | 12680137100 | 46300 | 46400 | 46400 | 46250 | 207 |
| 296 | 20240326 | 145900 | 12670552750 | 46300 | 46250 | 46400 | 46250 | 1545 |
| 297 | 20240326 | 145800 | 12599005700 | 46200 | 46250 | 46250 | 46200 | 960 |
| 298 | 20240326 | 145700 | 12554632150 | 46250 | 46250 | 46300 | 46250 | 279 |
| 299 | 20240326 | 145600 | 12541726500 | 46200 | 46200 | 46250 | 46200 | 1208 |
| 300 | 20240326 | 145500 | 12485892450 | 46250 | 46300 | 46300 | 46250 | 660 |
| 301 | 20240326 | 145400 | 12455358550 | 46300 | 46300 | 46300 | 46300 | 180 |
| 302 | 20240326 | 145300 | 12447024550 | 46300 | 46200 | 46300 | 46200 | 522 |
| 303 | 20240326 | 145200 | 12422880850 | 46250 | 46250 | 46250 | 46200 | 1085 |
| 304 | 20240326 | 145100 | 12372699650 | 46300 | 46300 | 46350 | 46250 | 1777 |
| 305 | 20240326 | 145000 | 12290430500 | 46300 | 46300 | 46350 | 46300 | 195 |
| 306 | 20240326 | 144900 | 12281400250 | 46300 | 46300 | 46350 | 46300 | 68 |
| 307 | 20240326 | 144800 | 12278250500 | 46350 | 46300 | 46350 | 46300 | 308 |
| 308 | 20240326 | 144700 | 12263984800 | 46350 | 46350 | 46350 | 46300 | 32 |
| 309 | 20240326 | 144600 | 12262501650 | 46300 | 46350 | 46350 | 46300 | 67 |
| 310 | 20240326 | 144500 | 12259398850 | 46350 | 46350 | 46350 | 46350 | 447 |
| 311 | 20240326 | 144400 | 12238680400 | 46350 | 46350 | 46350 | 46300 | 157 |
| 312 | 20240326 | 144300 | 12231403700 | 46350 | 46300 | 46350 | 46250 | 100 |
| 313 | 20240326 | 144200 | 12226773550 | 46300 | 46250 | 46300 | 46250 | 374 |
| 314 | 20240326 | 144100 | 12209466750 | 46250 | 46200 | 46300 | 46200 | 875 |
| 315 | 20240326 | 144000 | 12169001850 | 46200 | 46350 | 46350 | 46200 | 2207 |
| 316 | 20240326 | 143900 | 12066952350 | 46350 | 46350 | 46400 | 46300 | 836 |
| 317 | 20240326 | 143800 | 12028204950 | 46350 | 46400 | 46400 | 46350 | 145 |
| 318 | 20240326 | 143700 | 12021482600 | 46400 | 46350 | 46400 | 46350 | 124 |
| 319 | 20240326 | 143600 | 12015729300 | 46400 | 46400 | 46450 | 46400 | 278 |
| 320 | 20240326 | 143500 | 12002829850 | 46400 | 46400 | 46450 | 46400 | 484 |
| 321 | 20240326 | 143400 | 11980356800 | 46400 | 46400 | 46450 | 46350 | 1251 |
| 322 | 20240326 | 143300 | 11922310150 | 46400 | 46450 | 46500 | 46400 | 1362 |
| 323 | 20240326 | 143200 | 11859102400 | 46500 | 46450 | 46500 | 46450 | 617 |
| 324 | 20240326 | 143100 | 11830441950 | 46450 | 46500 | 46500 | 46350 | 1518 |
| 325 | 20240326 | 143000 | 11759933300 | 46500 | 46600 | 46650 | 46500 | 1933 |
| 326 | 20240326 | 142900 | 11669920650 | 46600 | 46650 | 46650 | 46550 | 735 |
| 327 | 20240326 | 142800 | 11635641900 | 46650 | 46650 | 46700 | 46600 | 2003 |
| 328 | 20240326 | 142700 | 11542194650 | 46650 | 46500 | 46650 | 46500 | 4099 |
| 329 | 20240326 | 142600 | 11351177350 | 46450 | 46600 | 46600 | 46450 | 687 |
| 330 | 20240326 | 142500 | 11319186000 | 46550 | 46500 | 46600 | 46450 | 653 |
| 331 | 20240326 | 142400 | 11288789050 | 46500 | 46600 | 46600 | 46500 | 619 |
| 332 | 20240326 | 142300 | 11259966550 | 46600 | 46500 | 46600 | 46450 | 1272 |
| 333 | 20240326 | 142200 | 11200774550 | 46550 | 46500 | 46550 | 46450 | 605 |
| 334 | 20240326 | 142100 | 11172637550 | 46550 | 46400 | 46550 | 46400 | 559 |
| 335 | 20240326 | 142000 | 11146683700 | 46400 | 46500 | 46550 | 46400 | 713 |
| 336 | 20240326 | 141900 | 11113567200 | 46500 | 46500 | 46600 | 46500 | 1623 |
| 337 | 20240326 | 141800 | 11037966250 | 46500 | 46550 | 46600 | 46500 | 571 |
| 338 | 20240326 | 141700 | 11011390500 | 46550 | 46600 | 46600 | 46500 | 632 |
| 339 | 20240326 | 141600 | 10981945750 | 46600 | 46600 | 46650 | 46550 | 1919 |
| 340 | 20240326 | 141500 | 10892531800 | 46600 | 46700 | 46700 | 46600 | 2394 |
| 341 | 20240326 | 141400 | 10780887150 | 46650 | 46700 | 46700 | 46650 | 1951 |
| 342 | 20240326 | 141300 | 10689806250 | 46700 | 46550 | 46700 | 46550 | 4403 |
| 343 | 20240326 | 141200 | 10484538950 | 46600 | 46400 | 46600 | 46400 | 12319 |
| 344 | 20240326 | 141100 | 9911568450 | 46400 | 46400 | 46450 | 46400 | 922 |
| 345 | 20240326 | 141000 | 9868760550 | 46450 | 46450 | 46450 | 46400 | 613 |
| 346 | 20240326 | 140900 | 9840297300 | 46450 | 46450 | 46450 | 46350 | 798 |
| 347 | 20240326 | 140800 | 9803239350 | 46450 | 46400 | 46450 | 46350 | 1760 |
| 348 | 20240326 | 140700 | 9721593200 | 46350 | 46350 | 46400 | 46350 | 1423 |
| 349 | 20240326 | 140600 | 9655624400 | 46300 | 46250 | 46350 | 46250 | 325 |
| 350 | 20240326 | 140500 | 9640573850 | 46300 | 46250 | 46300 | 46250 | 958 |
| 351 | 20240326 | 140400 | 9596219300 | 46250 | 46250 | 46300 | 46250 | 256 |
| 352 | 20240326 | 140300 | 9584375400 | 46250 | 46250 | 46300 | 46250 | 309 |
| 353 | 20240326 | 140200 | 9570082850 | 46250 | 46250 | 46250 | 46200 | 187 |
| 354 | 20240326 | 140100 | 9561434700 | 46250 | 46250 | 46250 | 46200 | 400 |
| 355 | 20240326 | 140000 | 9542935850 | 46300 | 46250 | 46300 | 46250 | 270 |
| 356 | 20240326 | 135900 | 9530439250 | 46300 | 46250 | 46350 | 46200 | 999 |
| 357 | 20240326 | 135800 | 9484202450 | 46200 | 46200 | 46250 | 46200 | 1900 |
| 358 | 20240326 | 135700 | 9396421050 | 46150 | 46150 | 46200 | 46150 | 759 |
| 359 | 20240326 | 135600 | 9361367150 | 46150 | 46100 | 46150 | 46100 | 2355 |
| 360 | 20240326 | 135500 | 9252787150 | 46100 | 46200 | 46200 | 46100 | 55 |
| 361 | 20240326 | 135400 | 9250249900 | 46050 | 46100 | 46150 | 46050 | 363 |
| 362 | 20240326 | 135300 | 9233518200 | 46200 | 46150 | 46200 | 46100 | 441 |
| 363 | 20240326 | 135200 | 9213159850 | 46150 | 46150 | 46200 | 46100 | 246 |
| 364 | 20240326 | 135100 | 9201806950 | 46100 | 46200 | 46200 | 46100 | 1411 |
| 365 | 20240326 | 135000 | 9136720300 | 46200 | 46200 | 46250 | 46200 | 540 |
| 366 | 20240326 | 134900 | 9111754750 | 46250 | 46200 | 46300 | 46150 | 766 |
| 367 | 20240326 | 134800 | 9076349000 | 46200 | 46300 | 46300 | 46200 | 277 |
| 368 | 20240326 | 134700 | 9063538000 | 46300 | 46400 | 46400 | 46300 | 828 |
| 369 | 20240326 | 134600 | 9025152450 | 46400 | 46450 | 46450 | 46350 | 1338 |
| 370 | 20240326 | 134500 | 8963054650 | 46450 | 46350 | 46500 | 46350 | 6291 |
| 371 | 20240326 | 134400 | 8670802600 | 46350 | 46350 | 46450 | 46300 | 3777 |
| 372 | 20240326 | 134300 | 8495515500 | 46300 | 46400 | 46400 | 46300 | 1471 |
| 373 | 20240326 | 134200 | 8427286100 | 46400 | 46450 | 46450 | 46350 | 2796 |
| 374 | 20240326 | 134100 | 8297511600 | 46400 | 46300 | 46450 | 46250 | 6302 |
| 375 | 20240326 | 134000 | 8005380750 | 46300 | 46100 | 46300 | 46100 | 4106 |
| 376 | 20240326 | 133900 | 7815634450 | 46100 | 46050 | 46100 | 46050 | 779 |
| 377 | 20240326 | 133800 | 7779736350 | 46050 | 45950 | 46050 | 45950 | 1479 |
| 378 | 20240326 | 133700 | 7711685500 | 45950 | 45850 | 45950 | 45850 | 958 |
| 379 | 20240326 | 133600 | 7667694950 | 45850 | 45800 | 45850 | 45800 | 132 |
| 380 | 20240326 | 133500 | 7661649300 | 45850 | 45850 | 45900 | 45800 | 1072 |
| 381 | 20240326 | 133400 | 7612474800 | 45850 | 45850 | 45850 | 45800 | 106 |
| 382 | 20240326 | 133300 | 7607615700 | 45800 | 45800 | 45850 | 45800 | 172 |
| 383 | 20240326 | 133200 | 7599730000 | 45800 | 45850 | 45850 | 45800 | 61 |
| 384 | 20240326 | 133100 | 7596936050 | 45850 | 45900 | 45900 | 45850 | 119 |
| 385 | 20240326 | 133000 | 7591479650 | 45850 | 45850 | 45850 | 45850 | 122 |
| 386 | 20240326 | 132900 | 7585885950 | 45850 | 45850 | 45900 | 45850 | 82 |
| 387 | 20240326 | 132800 | 7582126200 | 45850 | 45850 | 45850 | 45850 | 327 |
| 388 | 20240326 | 132700 | 7567133250 | 45850 | 45900 | 45900 | 45850 | 28 |
| 389 | 20240326 | 132600 | 7565848700 | 45850 | 45850 | 45850 | 45850 | 66 |
| 390 | 20240326 | 132500 | 7562822600 | 45850 | 45850 | 45900 | 45850 | 98 |
| 391 | 20240326 | 132400 | 7558329250 | 45850 | 45900 | 45900 | 45850 | 207 |
| 392 | 20240326 | 132300 | 7548837950 | 45900 | 45850 | 45900 | 45850 | 265 |
| 393 | 20240326 | 132200 | 7536687600 | 45850 | 45850 | 45900 | 45850 | 493 |
| 394 | 20240326 | 132100 | 7514083500 | 45800 | 45800 | 45850 | 45800 | 24 |
| 395 | 20240326 | 132000 | 7512983200 | 45850 | 45850 | 45850 | 45850 | 71 |
| 396 | 20240326 | 131900 | 7509727850 | 45850 | 45850 | 45850 | 45850 | 98 |
| 397 | 20240326 | 131800 | 7505234550 | 45850 | 45850 | 45850 | 45700 | 1660 |
| 398 | 20240326 | 131700 | 7429282450 | 45850 | 45900 | 45900 | 45850 | 306 |
| 399 | 20240326 | 131600 | 7415252300 | 45850 | 45850 | 45850 | 45850 | 48 |
| 400 | 20240326 | 131500 | 7413051500 | 45900 | 45900 | 45900 | 45900 | 306 |
| 401 | 20240326 | 131400 | 7399006100 | 45900 | 45900 | 45950 | 45900 | 304 |
| 402 | 20240326 | 131300 | 7385052450 | 45900 | 45850 | 45950 | 45850 | 482 |
| 403 | 20240326 | 131200 | 7362922950 | 45850 | 45850 | 45900 | 45850 | 19 |
| 404 | 20240326 | 131100 | 7362051700 | 45850 | 45850 | 45850 | 45850 | 328 |
| 405 | 20240326 | 131000 | 7347012900 | 45850 | 45800 | 45850 | 45800 | 173 |
| 406 | 20240326 | 130900 | 7339088850 | 45800 | 45850 | 45850 | 45800 | 353 |
| 407 | 20240326 | 130800 | 7322920350 | 45850 | 45850 | 45850 | 45800 | 12 |
| 408 | 20240326 | 130700 | 7322370200 | 45800 | 45850 | 45850 | 45800 | 381 |
| 409 | 20240326 | 130600 | 7304917800 | 45850 | 45800 | 45900 | 45750 | 255 |
| 410 | 20240326 | 130500 | 7293234900 | 45750 | 45750 | 45750 | 45750 | 125 |
| 411 | 20240326 | 130400 | 7287516150 | 45750 | 45750 | 45750 | 45750 | 4 |
| 412 | 20240326 | 130300 | 7287333150 | 45750 | 45850 | 45850 | 45750 | 640 |
| 413 | 20240326 | 130200 | 7258029050 | 45900 | 45850 | 45900 | 45850 | 80 |
| 414 | 20240326 | 130100 | 7254359050 | 45900 | 45900 | 45950 | 45900 | 119 |
| 415 | 20240326 | 130000 | 7248896900 | 45900 | 45800 | 45900 | 45800 | 507 |
| 416 | 20240326 | 125900 | 7225636150 | 45800 | 45800 | 45900 | 45750 | 493 |
| 417 | 20240326 | 125800 | 7203054450 | 45850 | 45800 | 45850 | 45800 | 160 |
| 418 | 20240326 | 125700 | 7195726350 | 45800 | 45800 | 45800 | 45800 | 199 |
| 419 | 20240326 | 125600 | 7186612150 | 45850 | 45850 | 45850 | 45800 | 212 |
| 420 | 20240326 | 125500 | 7176900650 | 45850 | 45850 | 45850 | 45800 | 807 |
| 421 | 20240326 | 125400 | 7139928500 | 45850 | 45850 | 45850 | 45850 | 252 |
| 422 | 20240326 | 125300 | 7128374300 | 45850 | 45900 | 45950 | 45850 | 326 |
| 423 | 20240326 | 125200 | 7113411900 | 45950 | 46000 | 46000 | 45950 | 1119 |
| 424 | 20240326 | 125100 | 7061993600 | 46000 | 46000 | 46000 | 46000 | 7 |
| 425 | 20240326 | 125000 | 7061671600 | 46000 | 46000 | 46000 | 45950 | 141 |
| 426 | 20240326 | 124900 | 7055187600 | 45950 | 45950 | 46000 | 45950 | 93 |
| 427 | 20240326 | 124800 | 7050911150 | 45950 | 45900 | 45950 | 45900 | 321 |
| 428 | 20240326 | 124700 | 7036164450 | 45900 | 45900 | 45900 | 45900 | 11 |
| 429 | 20240326 | 124600 | 7035659550 | 45900 | 45850 | 45900 | 45850 | 301 |
| 430 | 20240326 | 124500 | 7021854700 | 45900 | 45850 | 45900 | 45850 | 271 |
| 431 | 20240326 | 124400 | 7009426000 | 45800 | 45900 | 45900 | 45800 | 631 |
| 432 | 20240326 | 124300 | 6980503350 | 45950 | 45950 | 45950 | 45950 | 296 |
| 433 | 20240326 | 124200 | 6966902150 | 45900 | 46000 | 46000 | 45900 | 462 |
| 434 | 20240326 | 124100 | 6945671650 | 46000 | 46050 | 46050 | 46000 | 153 |
| 435 | 20240326 | 124000 | 6938630750 | 46050 | 46100 | 46100 | 46050 | 221 |
| 436 | 20240326 | 123900 | 6928453050 | 46150 | 46150 | 46150 | 46050 | 1597 |
| 437 | 20240326 | 123800 | 6854815800 | 46150 | 46200 | 46200 | 46100 | 2080 |
| 438 | 20240326 | 123700 | 6758754300 | 46250 | 46200 | 46250 | 46200 | 392 |
| 439 | 20240326 | 123600 | 6740640700 | 46250 | 46250 | 46250 | 46250 | 1103 |
| 440 | 20240326 | 123500 | 6689626950 | 46250 | 46250 | 46250 | 46250 | 994 |
| 441 | 20240326 | 123400 | 6643654450 | 46250 | 46250 | 46300 | 46250 | 214 |
| 442 | 20240326 | 123300 | 6633756900 | 46250 | 46300 | 46300 | 46250 | 273 |
| 443 | 20240326 | 123200 | 6621120500 | 46300 | 46300 | 46350 | 46250 | 403 |
| 444 | 20240326 | 123100 | 6602462050 | 46350 | 46300 | 46350 | 46250 | 181 |
| 445 | 20240326 | 123000 | 6594081750 | 46350 | 46300 | 46350 | 46250 | 502 |
| 446 | 20240326 | 122900 | 6570841600 | 46300 | 46200 | 46300 | 46150 | 2716 |
| 447 | 20240326 | 122800 | 6445180150 | 46200 | 46100 | 46200 | 46100 | 1066 |
| 448 | 20240326 | 122700 | 6395934800 | 46100 | 46100 | 46150 | 46100 | 217 |
| 449 | 20240326 | 122600 | 6385920350 | 46100 | 46100 | 46150 | 46100 | 314 |
| 450 | 20240326 | 122500 | 6371442250 | 46100 | 46100 | 46100 | 46100 | 47 |
| 451 | 20240326 | 122400 | 6369275550 | 46100 | 46150 | 46200 | 46100 | 586 |
| 452 | 20240326 | 122300 | 6342218550 | 46150 | 46150 | 46200 | 46150 | 188 |
| 453 | 20240326 | 122200 | 6333541650 | 46150 | 46300 | 46300 | 46150 | 1194 |
| 454 | 20240326 | 122100 | 6278366500 | 46300 | 46300 | 46350 | 46200 | 4048 |
| 455 | 20240326 | 122000 | 6090881450 | 46300 | 46300 | 46350 | 46250 | 3393 |
| 456 | 20240326 | 121900 | 5933784250 | 46300 | 46150 | 46300 | 46150 | 8056 |
| 457 | 20240326 | 121800 | 5561426350 | 46150 | 46000 | 46200 | 46000 | 8121 |
| 458 | 20240326 | 121700 | 5186918000 | 46050 | 45900 | 46050 | 45900 | 477 |
| 459 | 20240326 | 121600 | 5164986500 | 45900 | 45950 | 45950 | 45900 | 149 |
| 460 | 20240326 | 121500 | 5158141400 | 45950 | 45950 | 45950 | 45900 | 287 |
| 461 | 20240326 | 121400 | 5144955300 | 45950 | 46000 | 46000 | 45950 | 433 |
| 462 | 20240326 | 121300 | 5125048450 | 45950 | 46000 | 46050 | 45950 | 701 |
| 463 | 20240326 | 121200 | 5092786650 | 46000 | 46050 | 46050 | 46000 | 1008 |
| 464 | 20240326 | 121100 | 5046401150 | 46050 | 46100 | 46100 | 46050 | 775 |
| 465 | 20240326 | 121000 | 5010694800 | 46100 | 46000 | 46100 | 46000 | 3575 |
| 466 | 20240326 | 120900 | 4846054300 | 46000 | 46000 | 46000 | 46000 | 107 |
| 467 | 20240326 | 120800 | 4841132300 | 46000 | 46000 | 46000 | 45950 | 179 |
| 468 | 20240326 | 120700 | 4832899000 | 45950 | 46000 | 46050 | 45950 | 298 |
| 469 | 20240326 | 120600 | 4819191200 | 46000 | 45900 | 46000 | 45900 | 9325 |
| 470 | 20240326 | 120500 | 4390477600 | 45950 | 45750 | 45950 | 45750 | 1895 |
| 471 | 20240326 | 120400 | 4303568550 | 45750 | 45800 | 45800 | 45750 | 49 |
| 472 | 20240326 | 120300 | 4301324400 | 45750 | 45750 | 45750 | 45750 | 0 |
| 473 | 20240326 | 120200 | 4301324400 | 45750 | 45750 | 45800 | 45750 | 98 |
| 474 | 20240326 | 120100 | 4296840100 | 45750 | 45750 | 45800 | 45750 | 42 |
| 475 | 20240326 | 120000 | 4294917350 | 45800 | 45800 | 45800 | 45800 | 106 |
| 476 | 20240326 | 115900 | 4290062550 | 45800 | 45800 | 45850 | 45800 | 709 |
| 477 | 20240326 | 115800 | 4257588800 | 45800 | 45850 | 45850 | 45800 | 585 |
| 478 | 20240326 | 115700 | 4230795500 | 45850 | 45850 | 45850 | 45850 | 123 |
| 479 | 20240326 | 115600 | 4225155950 | 45850 | 45850 | 45850 | 45850 | 139 |
| 480 | 20240326 | 115500 | 4218782800 | 45850 | 45850 | 45900 | 45850 | 1348 |
| 481 | 20240326 | 115400 | 4156976950 | 45850 | 45850 | 45850 | 45850 | 18 |
| 482 | 20240326 | 115300 | 4156151650 | 45850 | 45850 | 45850 | 45850 | 5 |
| 483 | 20240326 | 115200 | 4155922400 | 45800 | 45800 | 45850 | 45800 | 10 |
| 484 | 20240326 | 115100 | 4155464200 | 45800 | 45750 | 45800 | 45750 | 705 |
| 485 | 20240326 | 115000 | 4123176400 | 45750 | 45750 | 45800 | 45750 | 97 |
| 486 | 20240326 | 114900 | 4118738550 | 45800 | 45800 | 45800 | 45800 | 31 |
| 487 | 20240326 | 114800 | 4117318750 | 45800 | 45800 | 45800 | 45750 | 774 |
| 488 | 20240326 | 114700 | 4081872100 | 45800 | 45800 | 45800 | 45800 | 108 |
| 489 | 20240326 | 114600 | 4076925700 | 45800 | 45850 | 45850 | 45800 | 220 |
| 490 | 20240326 | 114500 | 4066849450 | 45800 | 45850 | 45850 | 45800 | 1034 |
| 491 | 20240326 | 114400 | 4019441550 | 45850 | 45900 | 45900 | 45850 | 58 |
| 492 | 20240326 | 114300 | 4016782000 | 45900 | 45900 | 45900 | 45900 | 4 |
| 493 | 20240326 | 114200 | 4016598400 | 45900 | 45900 | 45900 | 45900 | 76 |
| 494 | 20240326 | 114100 | 4013110000 | 45900 | 45900 | 45900 | 45900 | 554 |
| 495 | 20240326 | 114000 | 3987681400 | 45900 | 45900 | 45950 | 45900 | 605 |
| 496 | 20240326 | 113900 | 3959911650 | 45900 | 45900 | 45950 | 45900 | 36 |
| 497 | 20240326 | 113800 | 3958259200 | 45900 | 45900 | 45950 | 45900 | 32 |
| 498 | 20240326 | 113700 | 3956790150 | 45900 | 45900 | 45900 | 45900 | 134 |
| 499 | 20240326 | 113600 | 3950639550 | 45900 | 45900 | 45950 | 45900 | 30 |
| 500 | 20240326 | 113500 | 3949262500 | 45950 | 45900 | 45950 | 45900 | 211 |
| 501 | 20240326 | 113400 | 3939576900 | 45900 | 45900 | 45950 | 45900 | 851 |
| 502 | 20240326 | 113300 | 3900515950 | 45900 | 45900 | 45900 | 45900 | 631 |
| 503 | 20240326 | 113200 | 3871553050 | 45900 | 45950 | 45950 | 45900 | 227 |
| 504 | 20240326 | 113100 | 3861132750 | 45900 | 45850 | 45900 | 45850 | 747 |
| 505 | 20240326 | 113000 | 3826846350 | 45850 | 45800 | 45850 | 45800 | 12 |
| 506 | 20240326 | 112900 | 3826296550 | 45850 | 45850 | 45850 | 45850 | 80 |
| 507 | 20240326 | 112800 | 3822628550 | 45900 | 45900 | 45900 | 45900 | 53 |
| 508 | 20240326 | 112700 | 3820195850 | 45900 | 45800 | 45900 | 45800 | 42 |
| 509 | 20240326 | 112600 | 3818269700 | 45800 | 45850 | 45850 | 45800 | 282 |
| 510 | 20240326 | 112500 | 3805340500 | 45850 | 45850 | 45900 | 45850 | 235 |
| 511 | 20240326 | 112400 | 3794565700 | 45850 | 45850 | 45900 | 45850 | 36 |
| 512 | 20240326 | 112300 | 3792914650 | 45900 | 45850 | 45900 | 45850 | 238 |
| 513 | 20240326 | 112200 | 3781999050 | 45900 | 45850 | 45900 | 45850 | 94 |
| 514 | 20240326 | 112100 | 3777688150 | 45850 | 45850 | 45850 | 45850 | 174 |
| 515 | 20240326 | 112000 | 3769710250 | 45850 | 45850 | 45850 | 45850 | 35 |
| 516 | 20240326 | 111900 | 3768105500 | 45900 | 45850 | 45900 | 45850 | 616 |
| 517 | 20240326 | 111800 | 3739861850 | 45850 | 45850 | 45900 | 45850 | 5 |
| 518 | 20240326 | 111700 | 3739632450 | 45850 | 45900 | 45950 | 45850 | 806 |
| 519 | 20240326 | 111600 | 3702637000 | 45900 | 45850 | 45950 | 45850 | 3062 |
| 520 | 20240326 | 111500 | 3562130750 | 45850 | 45800 | 45850 | 45800 | 238 |
| 521 | 20240326 | 111400 | 3551221900 | 45800 | 45800 | 45800 | 45800 | 183 |
| 522 | 20240326 | 111300 | 3542840500 | 45800 | 45800 | 45800 | 45800 | 395 |
| 523 | 20240326 | 111200 | 3524749500 | 45850 | 45850 | 45850 | 45850 | 132 |
| 524 | 20240326 | 111100 | 3518697300 | 45800 | 45850 | 45850 | 45800 | 57 |
| 525 | 20240326 | 111000 | 3516085050 | 45850 | 45850 | 45850 | 45800 | 111 |
| 526 | 20240326 | 110900 | 3510995950 | 45850 | 45800 | 45850 | 45800 | 115 |
| 527 | 20240326 | 110800 | 3505723350 | 45850 | 45800 | 45850 | 45800 | 148 |
| 528 | 20240326 | 110700 | 3498942900 | 45800 | 45800 | 45800 | 45800 | 1412 |
| 529 | 20240326 | 110600 | 3434273300 | 45750 | 45750 | 45800 | 45750 | 365 |
| 530 | 20240326 | 110500 | 3417563250 | 45750 | 45750 | 45750 | 45750 | 521 |
| 531 | 20240326 | 110400 | 3393727500 | 45750 | 45750 | 45750 | 45750 | 110 |
| 532 | 20240326 | 110300 | 3388695000 | 45750 | 45700 | 45750 | 45700 | 453 |
| 533 | 20240326 | 110200 | 3367970300 | 45700 | 45750 | 45750 | 45700 | 130 |
| 534 | 20240326 | 110100 | 3362024050 | 45700 | 45750 | 45750 | 45700 | 217 |
| 535 | 20240326 | 110000 | 3352096900 | 45750 | 45750 | 45800 | 45750 | 62 |
| 536 | 20240326 | 105900 | 3349260350 | 45750 | 45750 | 45800 | 45700 | 80 |
| 537 | 20240326 | 105800 | 3345601300 | 45750 | 45750 | 45750 | 45750 | 121 |
| 538 | 20240326 | 105700 | 3340065550 | 45750 | 45700 | 45750 | 45700 | 452 |
| 539 | 20240326 | 105600 | 3319402150 | 45700 | 45750 | 45800 | 45700 | 503 |
| 540 | 20240326 | 105500 | 3296385400 | 45750 | 45800 | 45800 | 45750 | 184 |
| 541 | 20240326 | 105400 | 3287967350 | 45800 | 45750 | 45800 | 45750 | 45 |
| 542 | 20240326 | 105300 | 3285906500 | 45700 | 45800 | 45800 | 45700 | 68 |
| 543 | 20240326 | 105200 | 3282794300 | 45800 | 45800 | 45800 | 45700 | 428 |
| 544 | 20240326 | 105100 | 3263192600 | 45800 | 45650 | 45800 | 45650 | 335 |
| 545 | 20240326 | 105000 | 3247885000 | 45650 | 45650 | 45650 | 45650 | 102 |
| 546 | 20240326 | 104900 | 3243228700 | 45700 | 45750 | 45800 | 45700 | 1084 |
| 547 | 20240326 | 104800 | 3193680050 | 45800 | 45750 | 45800 | 45750 | 573 |
| 548 | 20240326 | 104700 | 3167443550 | 45700 | 45700 | 45700 | 45700 | 71 |
| 549 | 20240326 | 104600 | 3164198850 | 45700 | 45650 | 45700 | 45600 | 159 |
| 550 | 20240326 | 104500 | 3156940500 | 45650 | 45700 | 45750 | 45650 | 582 |
| 551 | 20240326 | 104400 | 3130343450 | 45650 | 45700 | 45700 | 45650 | 1766 |
| 552 | 20240326 | 104300 | 3049637800 | 45750 | 45750 | 45800 | 45750 | 20 |
| 553 | 20240326 | 104200 | 3048722750 | 45750 | 45750 | 45800 | 45750 | 702 |
| 554 | 20240326 | 104100 | 3016585700 | 45750 | 45750 | 45750 | 45700 | 47 |
| 555 | 20240326 | 104000 | 3014435550 | 45700 | 45750 | 45750 | 45700 | 111 |
| 556 | 20240326 | 103900 | 3009362300 | 45750 | 45800 | 45800 | 45750 | 124 |
| 557 | 20240326 | 103800 | 3003684300 | 45750 | 45750 | 45750 | 45750 | 227 |
| 558 | 20240326 | 103700 | 2993299050 | 45750 | 45800 | 45800 | 45750 | 761 |
| 559 | 20240326 | 103600 | 2958480650 | 45800 | 45800 | 45850 | 45800 | 243 |
| 560 | 20240326 | 103500 | 2947350950 | 45800 | 45800 | 45850 | 45800 | 203 |
| 561 | 20240326 | 103400 | 2938048000 | 45850 | 45800 | 45850 | 45800 | 483 |
| 562 | 20240326 | 103300 | 2915914850 | 45800 | 45750 | 45850 | 45750 | 2017 |
| 563 | 20240326 | 103200 | 2823499250 | 45750 | 45800 | 45800 | 45750 | 764 |
| 564 | 20240326 | 103100 | 2788508800 | 45750 | 45750 | 45800 | 45750 | 604 |
| 565 | 20240326 | 103000 | 2760862300 | 45800 | 45800 | 45800 | 45750 | 155 |
| 566 | 20240326 | 102900 | 2753765700 | 45750 | 45750 | 45800 | 45750 | 95 |
| 567 | 20240326 | 102800 | 2749416500 | 45800 | 45750 | 45800 | 45750 | 41 |
| 568 | 20240326 | 102700 | 2747540450 | 45750 | 45750 | 45800 | 45750 | 162 |
| 569 | 20240326 | 102600 | 2740128600 | 45700 | 45750 | 45750 | 45700 | 496 |
| 570 | 20240326 | 102500 | 2717437150 | 45700 | 45700 | 45750 | 45700 | 122 |
| 571 | 20240326 | 102400 | 2711856650 | 45750 | 45700 | 45750 | 45650 | 979 |
| 572 | 20240326 | 102300 | 2667116350 | 45700 | 45650 | 45700 | 45650 | 451 |
| 573 | 20240326 | 102200 | 2646528150 | 45650 | 45700 | 45700 | 45650 | 61 |
| 574 | 20240326 | 102100 | 2643742500 | 45700 | 45650 | 45700 | 45650 | 2226 |
| 575 | 20240326 | 102000 | 2542073200 | 45600 | 45650 | 45650 | 45600 | 9 |
| 576 | 20240326 | 101900 | 2541662600 | 45650 | 45600 | 45650 | 45600 | 436 |
| 577 | 20240326 | 101800 | 2521759250 | 45650 | 45650 | 45650 | 45600 | 922 |
| 578 | 20240326 | 101700 | 2479693000 | 45650 | 45700 | 45700 | 45650 | 552 |
| 579 | 20240326 | 101600 | 2454492950 | 45700 | 45650 | 45750 | 45650 | 412 |
| 580 | 20240326 | 101500 | 2435669800 | 45650 | 45650 | 45650 | 45650 | 136 |
| 581 | 20240326 | 101400 | 2429461400 | 45650 | 45700 | 45700 | 45650 | 12 |
| 582 | 20240326 | 101300 | 2428913050 | 45750 | 45700 | 45750 | 45700 | 159 |
| 583 | 20240326 | 101200 | 2421646700 | 45700 | 45650 | 45700 | 45650 | 310 |
| 584 | 20240326 | 101100 | 2407494800 | 45700 | 45650 | 45700 | 45650 | 248 |
| 585 | 20240326 | 101000 | 2396173100 | 45650 | 45650 | 45650 | 45600 | 709 |
| 586 | 20240326 | 100900 | 2363807850 | 45650 | 45700 | 45700 | 45600 | 1191 |
| 587 | 20240326 | 100800 | 2309427700 | 45750 | 45750 | 45750 | 45750 | 19 |
| 588 | 20240326 | 100700 | 2308558450 | 45750 | 45800 | 45800 | 45700 | 565 |
| 589 | 20240326 | 100600 | 2282717450 | 45800 | 45800 | 45800 | 45750 | 841 |
| 590 | 20240326 | 100500 | 2244204800 | 45800 | 45800 | 45850 | 45800 | 1014 |
| 591 | 20240326 | 100400 | 2197758500 | 45800 | 45750 | 45800 | 45750 | 74 |
| 592 | 20240326 | 100300 | 2194370800 | 45750 | 45800 | 45800 | 45750 | 917 |
| 593 | 20240326 | 100200 | 2152382550 | 45750 | 45800 | 45800 | 45750 | 426 |
| 594 | 20240326 | 100100 | 2132884950 | 45800 | 45800 | 45850 | 45800 | 1700 |
| 595 | 20240326 | 100000 | 2055007950 | 45850 | 45800 | 45850 | 45800 | 78 |
| 596 | 20240326 | 095900 | 2051435100 | 45800 | 45800 | 45850 | 45800 | 348 |
| 597 | 20240326 | 095800 | 2035495600 | 45800 | 45700 | 45800 | 45700 | 716 |
| 598 | 20240326 | 095700 | 2002718950 | 45700 | 45750 | 45750 | 45700 | 256 |
| 599 | 20240326 | 095600 | 1991012050 | 45700 | 45700 | 45750 | 45700 | 249 |
| 600 | 20240326 | 095500 | 1979631050 | 45700 | 45650 | 45700 | 45650 | 223 |
| 601 | 20240326 | 095400 | 1969440400 | 45650 | 45700 | 45700 | 45600 | 456 |
| 602 | 20240326 | 095300 | 1948646350 | 45700 | 45650 | 45700 | 45600 | 287 |
| 603 | 20240326 | 095200 | 1935539650 | 45700 | 45650 | 45700 | 45650 | 25 |
| 604 | 20240326 | 095100 | 1934398350 | 45650 | 45650 | 45650 | 45650 | 237 |
| 605 | 20240326 | 095000 | 1923579300 | 45650 | 45650 | 45650 | 45650 | 7 |
| 606 | 20240326 | 094900 | 1923259750 | 45650 | 45600 | 45700 | 45600 | 318 |
| 607 | 20240326 | 094800 | 1908741650 | 45400 | 45500 | 45600 | 45400 | 1294 |
| 608 | 20240326 | 094700 | 1849909750 | 45500 | 45650 | 45650 | 45500 | 2215 |
| 609 | 20240326 | 094600 | 1749013950 | 45650 | 45700 | 45700 | 45650 | 543 |
| 610 | 20240326 | 094500 | 1724224300 | 45650 | 45700 | 45700 | 45650 | 52 |
| 611 | 20240326 | 094400 | 1721848150 | 45650 | 45700 | 45750 | 45650 | 235 |
| 612 | 20240326 | 094300 | 1711110600 | 45700 | 45700 | 45750 | 45700 | 456 |
| 613 | 20240326 | 094200 | 1690270500 | 45650 | 45700 | 45700 | 45650 | 203 |
| 614 | 20240326 | 094100 | 1680996550 | 45700 | 45700 | 45700 | 45650 | 197 |
| 615 | 20240326 | 094000 | 1671999000 | 45700 | 45750 | 45750 | 45700 | 139 |
| 616 | 20240326 | 093900 | 1665645600 | 45750 | 45700 | 45750 | 45700 | 1206 |
| 617 | 20240326 | 093800 | 1610499850 | 45700 | 45700 | 45700 | 45700 | 134 |
| 618 | 20240326 | 093700 | 1604376050 | 45750 | 45700 | 45750 | 45650 | 860 |
| 619 | 20240326 | 093600 | 1565072500 | 45700 | 45700 | 45700 | 45600 | 906 |
| 620 | 20240326 | 093500 | 1523714050 | 45650 | 45650 | 45700 | 45650 | 493 |
| 621 | 20240326 | 093400 | 1501192650 | 45650 | 45650 | 45650 | 45600 | 2041 |
| 622 | 20240326 | 093300 | 1408071050 | 45650 | 45600 | 45650 | 45600 | 288 |
| 623 | 20240326 | 093200 | 1394924150 | 45600 | 45600 | 45650 | 45600 | 739 |
| 624 | 20240326 | 093100 | 1361222600 | 45700 | 45650 | 45700 | 45600 | 889 |
| 625 | 20240326 | 093000 | 1320635100 | 45700 | 45700 | 45750 | 45600 | 521 |
| 626 | 20240326 | 092900 | 1296828200 | 45650 | 45700 | 45800 | 45650 | 2056 |
| 627 | 20240326 | 092800 | 1202891500 | 45700 | 45650 | 45700 | 45650 | 1297 |
| 628 | 20240326 | 092700 | 1143634800 | 45650 | 45700 | 45700 | 45650 | 437 |
| 629 | 20240326 | 092600 | 1123668350 | 45700 | 45800 | 45900 | 45700 | 1476 |
| 630 | 20240326 | 092500 | 1056102650 | 45800 | 45700 | 45900 | 45700 | 2308 |
| 631 | 20240326 | 092400 | 950346150 | 45700 | 45600 | 45700 | 45600 | 611 |
| 632 | 20240326 | 092300 | 922444000 | 45600 | 45550 | 45600 | 45550 | 1283 |
| 633 | 20240326 | 092200 | 863956100 | 45500 | 45450 | 45550 | 45450 | 1921 |
| 634 | 20240326 | 092100 | 776558700 | 45450 | 45450 | 45500 | 45450 | 546 |
| 635 | 20240326 | 092000 | 751740650 | 45450 | 45350 | 45450 | 45350 | 440 |
| 636 | 20240326 | 091900 | 731765350 | 45350 | 45400 | 45450 | 45350 | 712 |
| 637 | 20240326 | 091800 | 699461150 | 45500 | 45500 | 45500 | 45400 | 827 |
| 638 | 20240326 | 091700 | 661854200 | 45500 | 45500 | 45500 | 45450 | 488 |
| 639 | 20240326 | 091600 | 639661550 | 45450 | 45400 | 45450 | 45350 | 110 |
| 640 | 20240326 | 091500 | 634666950 | 45400 | 45300 | 45400 | 45300 | 368 |
| 641 | 20240326 | 091400 | 617981250 | 45300 | 45250 | 45350 | 45250 | 371 |
| 642 | 20240326 | 091300 | 601181750 | 45200 | 45250 | 45300 | 45200 | 416 |
| 643 | 20240326 | 091200 | 582372100 | 45250 | 45300 | 45300 | 45200 | 335 |
| 644 | 20240326 | 091100 | 567215000 | 45250 | 45200 | 45350 | 45200 | 264 |
| 645 | 20240326 | 091000 | 555260750 | 45350 | 45200 | 45350 | 45150 | 342 |
| 646 | 20240326 | 090900 | 539800300 | 45200 | 45200 | 45200 | 45150 | 419 |
| 647 | 20240326 | 090800 | 520878000 | 45200 | 45350 | 45350 | 45200 | 1334 |
| 648 | 20240326 | 090700 | 460541700 | 45250 | 45250 | 45300 | 45200 | 828 |
| 649 | 20240326 | 090600 | 423076350 | 45250 | 45250 | 45250 | 45200 | 487 |
| 650 | 20240326 | 090500 | 401040300 | 45250 | 45250 | 45250 | 45200 | 266 |
| 651 | 20240326 | 090400 | 389007750 | 45250 | 45500 | 45550 | 45250 | 894 |
| 652 | 20240326 | 090300 | 348491300 | 45500 | 45450 | 45550 | 45300 | 2059 |
| 653 | 20240326 | 090200 | 254875600 | 45450 | 45450 | 45500 | 45300 | 251 |
| 654 | 20240326 | 090100 | 243482150 | 45500 | 45400 | 45500 | 45150 | 2008 |
| 655 | 20240326 | 090000 | 152509800 | 45500 | 45600 | 45700 | 45450 | 3325 |