35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 195400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 3 | 20240327 | 195300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240327 | 195200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240327 | 195100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240327 | 195000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240327 | 194900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240327 | 194800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240327 | 194700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240327 | 194600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240327 | 194500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240327 | 194400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240327 | 194300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240327 | 194200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240327 | 194100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240327 | 194000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240327 | 193900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240327 | 193800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240327 | 193700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240327 | 193600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240327 | 193500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240327 | 193400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240327 | 193300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240327 | 193200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240327 | 193100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240327 | 193000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240327 | 192900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240327 | 192800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240327 | 192700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240327 | 192600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240327 | 192500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240327 | 192400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 33 | 20240327 | 192300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240327 | 192200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240327 | 192100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240327 | 192000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240327 | 191900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240327 | 191800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240327 | 191700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240327 | 191600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240327 | 191500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240327 | 191400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240327 | 191300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240327 | 191200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240327 | 191100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240327 | 191000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240327 | 190900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240327 | 190800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240327 | 190700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240327 | 190600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240327 | 190500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240327 | 190400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240327 | 190300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240327 | 190200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240327 | 190100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240327 | 190000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240327 | 185900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240327 | 185800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240327 | 185700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240327 | 185600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240327 | 185500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240327 | 185400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 63 | 20240327 | 185300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240327 | 185200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240327 | 185100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240327 | 185000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240327 | 184900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240327 | 184800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240327 | 184700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240327 | 184600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240327 | 184500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240327 | 184400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240327 | 184300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240327 | 184200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240327 | 184100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240327 | 184000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240327 | 183900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240327 | 183800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240327 | 183700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240327 | 183600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240327 | 183500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240327 | 183400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240327 | 183300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240327 | 183200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240327 | 183100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240327 | 183000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240327 | 182900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240327 | 182800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240327 | 182700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240327 | 182600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240327 | 182500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240327 | 182400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 93 | 20240327 | 182300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240327 | 182200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240327 | 182100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240327 | 182000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240327 | 181900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240327 | 181800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240327 | 181700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240327 | 181600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240327 | 181500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240327 | 181400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240327 | 181300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240327 | 181200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240327 | 181100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240327 | 181000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240327 | 180900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240327 | 180800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240327 | 180700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240327 | 180600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240327 | 180500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240327 | 180400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240327 | 180300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240327 | 180200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240327 | 180100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240327 | 180000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240327 | 175900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240327 | 175800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240327 | 175700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240327 | 175600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240327 | 175500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240327 | 175400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 123 | 20240327 | 175300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240327 | 175200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240327 | 175100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240327 | 175000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240327 | 174900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240327 | 174800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240327 | 174700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240327 | 174600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240327 | 174500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240327 | 174400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240327 | 174300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240327 | 174200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240327 | 174100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240327 | 174000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240327 | 173900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240327 | 173800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240327 | 173700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240327 | 173600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240327 | 173500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240327 | 173400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240327 | 173300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240327 | 173200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240327 | 173100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240327 | 173000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240327 | 172900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240327 | 172800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240327 | 172700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240327 | 172600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240327 | 172500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240327 | 172400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 153 | 20240327 | 172300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240327 | 172200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240327 | 172100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240327 | 172000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240327 | 171900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240327 | 171800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240327 | 171700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240327 | 171600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240327 | 171500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240327 | 171400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240327 | 171300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240327 | 171200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240327 | 171100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240327 | 171000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240327 | 170900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240327 | 170800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240327 | 170700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240327 | 170600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240327 | 170500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240327 | 170400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240327 | 170300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240327 | 170200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240327 | 170100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240327 | 170000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240327 | 165900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240327 | 165800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240327 | 165700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240327 | 165600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240327 | 165500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240327 | 165400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 183 | 20240327 | 165300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240327 | 165200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240327 | 165100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240327 | 165000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240327 | 164900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240327 | 164800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240327 | 164700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240327 | 164600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240327 | 164500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240327 | 164400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240327 | 164300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240327 | 164200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240327 | 164100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240327 | 164000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240327 | 163900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240327 | 163800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240327 | 163700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240327 | 163600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240327 | 163500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240327 | 163400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240327 | 163300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240327 | 163200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240327 | 163100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240327 | 163000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240327 | 162900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240327 | 162800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240327 | 162700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240327 | 162600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240327 | 162500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240327 | 162400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 213 | 20240327 | 162300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240327 | 162200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240327 | 162100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240327 | 162000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240327 | 161900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240327 | 161800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240327 | 161700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240327 | 161600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240327 | 161500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240327 | 161400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240327 | 161300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240327 | 161200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240327 | 161100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240327 | 161000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240327 | 160900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240327 | 160800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240327 | 160700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240327 | 160600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240327 | 160500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240327 | 160400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240327 | 160300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240327 | 160200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240327 | 160100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240327 | 160000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240327 | 155900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240327 | 155800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240327 | 155700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240327 | 155600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240327 | 155500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240327 | 155400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 243 | 20240327 | 155300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240327 | 155200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240327 | 155100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240327 | 155000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240327 | 154900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240327 | 154800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240327 | 154700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240327 | 154600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240327 | 154500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240327 | 154400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240327 | 154300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240327 | 154200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240327 | 154100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240327 | 154000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240327 | 153900 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240327 | 153800 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240327 | 153700 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240327 | 153600 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240327 | 153500 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240327 | 153400 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240327 | 153300 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240327 | 153200 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240327 | 153100 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240327 | 153000 | 16690827200 | 48000 | 48000 | 48000 | 48000 | 4613 |
| 267 | 20240327 | 152900 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20240327 | 152800 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20240327 | 152700 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20240327 | 152600 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20240327 | 152500 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20240327 | 152400 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 273 | 20240327 | 152300 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20240327 | 152200 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20240327 | 152100 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20240327 | 152000 | 16469403200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20240327 | 151900 | 16469403200 | 48100 | 48000 | 48100 | 48000 | 800 |
| 278 | 20240327 | 151800 | 16430965550 | 48100 | 48000 | 48200 | 48000 | 513 |
| 279 | 20240327 | 151700 | 16406280250 | 48000 | 48100 | 48200 | 48000 | 2356 |
| 280 | 20240327 | 151600 | 16292998800 | 48050 | 48150 | 48150 | 48050 | 1098 |
| 281 | 20240327 | 151500 | 16240213600 | 48150 | 48000 | 48150 | 47950 | 2874 |
| 282 | 20240327 | 151400 | 16102068800 | 48000 | 48050 | 48100 | 47950 | 1724 |
| 283 | 20240327 | 151300 | 16019214800 | 48000 | 48000 | 48050 | 48000 | 1046 |
| 284 | 20240327 | 151200 | 15968979200 | 48050 | 48050 | 48150 | 48000 | 1534 |
| 285 | 20240327 | 151100 | 15895230300 | 48000 | 48050 | 48100 | 48000 | 1730 |
| 286 | 20240327 | 151000 | 15812080550 | 48050 | 47950 | 48050 | 47900 | 2306 |
| 287 | 20240327 | 150900 | 15701431100 | 47950 | 48150 | 48150 | 47950 | 2101 |
| 288 | 20240327 | 150800 | 15600480850 | 48150 | 48100 | 48250 | 48100 | 1830 |
| 289 | 20240327 | 150700 | 15512377650 | 48200 | 48350 | 48350 | 48150 | 2331 |
| 290 | 20240327 | 150600 | 15399949850 | 48350 | 48350 | 48450 | 48250 | 5100 |
| 291 | 20240327 | 150500 | 15153317900 | 48350 | 48400 | 48450 | 48300 | 3445 |
| 292 | 20240327 | 150400 | 14986581700 | 48350 | 48400 | 48400 | 48300 | 4528 |
| 293 | 20240327 | 150300 | 14767564200 | 48350 | 48250 | 48400 | 48250 | 5139 |
| 294 | 20240327 | 150200 | 14519229150 | 48200 | 48200 | 48250 | 48150 | 3527 |
| 295 | 20240327 | 150100 | 14349222300 | 48200 | 48200 | 48250 | 48100 | 5121 |
| 296 | 20240327 | 150000 | 14102394450 | 48200 | 48000 | 48200 | 48000 | 2570 |
| 297 | 20240327 | 145900 | 13978830500 | 48000 | 48200 | 48200 | 48000 | 5559 |
| 298 | 20240327 | 145800 | 13711426850 | 48200 | 48200 | 48250 | 48150 | 6860 |
| 299 | 20240327 | 145700 | 13380756400 | 48200 | 47950 | 48200 | 47900 | 15043 |
| 300 | 20240327 | 145600 | 12657811400 | 47950 | 48000 | 48000 | 47900 | 4703 |
| 301 | 20240327 | 145500 | 12432267350 | 48000 | 47850 | 48000 | 47750 | 9005 |
| 302 | 20240327 | 145400 | 12001139900 | 47800 | 47850 | 47850 | 47750 | 3539 |
| 303 | 20240327 | 145300 | 11831868000 | 47800 | 47600 | 47850 | 47600 | 3712 |
| 304 | 20240327 | 145200 | 11654530550 | 47750 | 47550 | 47750 | 47500 | 6379 |
| 305 | 20240327 | 145100 | 11350793700 | 47500 | 47500 | 47550 | 47450 | 1584 |
| 306 | 20240327 | 145000 | 11275515950 | 47500 | 47450 | 47550 | 47450 | 2650 |
| 307 | 20240327 | 144900 | 11149643400 | 47450 | 47450 | 47500 | 47400 | 1938 |
| 308 | 20240327 | 144800 | 11057645100 | 47450 | 47350 | 47450 | 47350 | 1691 |
| 309 | 20240327 | 144700 | 10977470450 | 47400 | 47250 | 47400 | 47250 | 1446 |
| 310 | 20240327 | 144600 | 10908997100 | 47300 | 47300 | 47350 | 47250 | 1343 |
| 311 | 20240327 | 144500 | 10845480250 | 47300 | 47300 | 47300 | 47250 | 349 |
| 312 | 20240327 | 144400 | 10828976000 | 47300 | 47250 | 47350 | 47250 | 456 |
| 313 | 20240327 | 144300 | 10807410250 | 47250 | 47250 | 47300 | 47250 | 568 |
| 314 | 20240327 | 144200 | 10780557250 | 47250 | 47300 | 47350 | 47250 | 544 |
| 315 | 20240327 | 144100 | 10754818200 | 47300 | 47250 | 47350 | 47250 | 1019 |
| 316 | 20240327 | 144000 | 10706627250 | 47250 | 47250 | 47300 | 47250 | 525 |
| 317 | 20240327 | 143900 | 10681800750 | 47300 | 47250 | 47300 | 47200 | 288 |
| 318 | 20240327 | 143800 | 10668190550 | 47250 | 47200 | 47300 | 47200 | 775 |
| 319 | 20240327 | 143700 | 10631573350 | 47200 | 47250 | 47300 | 47200 | 324 |
| 320 | 20240327 | 143600 | 10616274050 | 47300 | 47350 | 47350 | 47200 | 860 |
| 321 | 20240327 | 143500 | 10575639500 | 47350 | 47250 | 47350 | 47250 | 933 |
| 322 | 20240327 | 143400 | 10531509950 | 47200 | 47300 | 47300 | 47200 | 462 |
| 323 | 20240327 | 143300 | 10509662650 | 47300 | 47250 | 47300 | 47200 | 405 |
| 324 | 20240327 | 143200 | 10490517600 | 47250 | 47250 | 47300 | 47200 | 747 |
| 325 | 20240327 | 143100 | 10455210850 | 47250 | 47250 | 47300 | 47200 | 417 |
| 326 | 20240327 | 143000 | 10435507950 | 47200 | 47200 | 47300 | 47200 | 517 |
| 327 | 20240327 | 142900 | 10411063900 | 47300 | 47150 | 47300 | 47150 | 617 |
| 328 | 20240327 | 142800 | 10381941200 | 47050 | 47200 | 47300 | 47000 | 765 |
| 329 | 20240327 | 142700 | 10345908600 | 47200 | 47350 | 47400 | 47150 | 1399 |
| 330 | 20240327 | 142600 | 10279778050 | 47350 | 47350 | 47400 | 47300 | 1135 |
| 331 | 20240327 | 142500 | 10226055450 | 47350 | 47400 | 47450 | 47350 | 562 |
| 332 | 20240327 | 142400 | 10199409600 | 47400 | 47400 | 47450 | 47400 | 1105 |
| 333 | 20240327 | 142300 | 10147006200 | 47350 | 47350 | 47400 | 47300 | 1749 |
| 334 | 20240327 | 142200 | 10064138500 | 47400 | 47400 | 47400 | 47350 | 579 |
| 335 | 20240327 | 142100 | 10036703850 | 47400 | 47350 | 47400 | 47300 | 1314 |
| 336 | 20240327 | 142000 | 9974508450 | 47400 | 47400 | 47450 | 47350 | 1113 |
| 337 | 20240327 | 141900 | 9921757400 | 47400 | 47400 | 47450 | 47400 | 1153 |
| 338 | 20240327 | 141800 | 9867082550 | 47450 | 47400 | 47450 | 47350 | 1811 |
| 339 | 20240327 | 141700 | 9781253100 | 47350 | 47400 | 47450 | 47350 | 1179 |
| 340 | 20240327 | 141600 | 9725384950 | 47400 | 47550 | 47550 | 47400 | 2280 |
| 341 | 20240327 | 141500 | 9617156050 | 47550 | 47600 | 47600 | 47450 | 1548 |
| 342 | 20240327 | 141400 | 9543603250 | 47600 | 47400 | 47600 | 47400 | 5154 |
| 343 | 20240327 | 141300 | 9298859350 | 47400 | 47400 | 47400 | 47300 | 2472 |
| 344 | 20240327 | 141200 | 9181744850 | 47350 | 47300 | 47400 | 47250 | 3305 |
| 345 | 20240327 | 141100 | 9025239750 | 47300 | 47150 | 47300 | 47150 | 2596 |
| 346 | 20240327 | 141000 | 8902575050 | 47150 | 47000 | 47150 | 47000 | 4332 |
| 347 | 20240327 | 140900 | 8698611650 | 47050 | 46900 | 47050 | 46900 | 5151 |
| 348 | 20240327 | 140800 | 8456632350 | 46950 | 46900 | 46950 | 46850 | 684 |
| 349 | 20240327 | 140700 | 8424540450 | 46900 | 46900 | 46950 | 46850 | 1107 |
| 350 | 20240327 | 140600 | 8372612750 | 46950 | 46900 | 46950 | 46900 | 1479 |
| 351 | 20240327 | 140500 | 8303233250 | 46900 | 46750 | 46900 | 46750 | 3260 |
| 352 | 20240327 | 140400 | 8150545600 | 46750 | 46700 | 46750 | 46650 | 3182 |
| 353 | 20240327 | 140300 | 8001878000 | 46700 | 46650 | 46750 | 46650 | 644 |
| 354 | 20240327 | 140200 | 7971799850 | 46650 | 46700 | 46700 | 46650 | 629 |
| 355 | 20240327 | 140100 | 7942426100 | 46700 | 46600 | 46700 | 46600 | 2086 |
| 356 | 20240327 | 140000 | 7845037650 | 46650 | 46600 | 46650 | 46550 | 1899 |
| 357 | 20240327 | 135900 | 7756514350 | 46550 | 46500 | 46600 | 46500 | 2053 |
| 358 | 20240327 | 135800 | 7660964350 | 46450 | 46500 | 46500 | 46450 | 670 |
| 359 | 20240327 | 135700 | 7629825300 | 46500 | 46450 | 46500 | 46400 | 280 |
| 360 | 20240327 | 135600 | 7616810400 | 46450 | 46450 | 46450 | 46400 | 502 |
| 361 | 20240327 | 135500 | 7593492800 | 46450 | 46500 | 46500 | 46450 | 466 |
| 362 | 20240327 | 135400 | 7571839300 | 46500 | 46400 | 46500 | 46400 | 556 |
| 363 | 20240327 | 135300 | 7546014600 | 46400 | 46400 | 46450 | 46400 | 339 |
| 364 | 20240327 | 135200 | 7530281150 | 46450 | 46400 | 46450 | 46350 | 1004 |
| 365 | 20240327 | 135100 | 7483719700 | 46400 | 46450 | 46450 | 46350 | 470 |
| 366 | 20240327 | 135000 | 7461904300 | 46400 | 46450 | 46450 | 46400 | 179 |
| 367 | 20240327 | 134900 | 7453592800 | 46400 | 46450 | 46450 | 46400 | 225 |
| 368 | 20240327 | 134800 | 7443143100 | 46450 | 46450 | 46450 | 46450 | 115 |
| 369 | 20240327 | 134700 | 7437801350 | 46450 | 46500 | 46500 | 46400 | 250 |
| 370 | 20240327 | 134600 | 7426186550 | 46450 | 46450 | 46500 | 46450 | 274 |
| 371 | 20240327 | 134500 | 7413455100 | 46450 | 46450 | 46450 | 46400 | 189 |
| 372 | 20240327 | 134400 | 7404679050 | 46400 | 46350 | 46450 | 46350 | 106 |
| 373 | 20240327 | 134300 | 7399759900 | 46350 | 46400 | 46450 | 46350 | 341 |
| 374 | 20240327 | 134200 | 7383935000 | 46400 | 46400 | 46400 | 46350 | 129 |
| 375 | 20240327 | 134100 | 7377949450 | 46300 | 46450 | 46450 | 46300 | 670 |
| 376 | 20240327 | 134000 | 7346880700 | 46450 | 46450 | 46450 | 46400 | 393 |
| 377 | 20240327 | 133900 | 7328633100 | 46450 | 46450 | 46450 | 46400 | 318 |
| 378 | 20240327 | 133800 | 7313862450 | 46450 | 46400 | 46450 | 46400 | 190 |
| 379 | 20240327 | 133700 | 7305042300 | 46450 | 46450 | 46450 | 46400 | 289 |
| 380 | 20240327 | 133600 | 7291619600 | 46400 | 46450 | 46450 | 46400 | 95 |
| 381 | 20240327 | 133500 | 7287207450 | 46450 | 46550 | 46550 | 46450 | 271 |
| 382 | 20240327 | 133400 | 7274606550 | 46500 | 46550 | 46550 | 46500 | 205 |
| 383 | 20240327 | 133300 | 7265065800 | 46500 | 46450 | 46550 | 46450 | 738 |
| 384 | 20240327 | 133200 | 7230749050 | 46500 | 46400 | 46550 | 46400 | 427 |
| 385 | 20240327 | 133100 | 7210908450 | 46500 | 46450 | 46550 | 46400 | 215 |
| 386 | 20240327 | 133000 | 7200916400 | 46500 | 46500 | 46500 | 46450 | 541 |
| 387 | 20240327 | 132900 | 7175762400 | 46500 | 46350 | 46500 | 46350 | 201 |
| 388 | 20240327 | 132800 | 7166418950 | 46350 | 46450 | 46500 | 46350 | 418 |
| 389 | 20240327 | 132700 | 7147019100 | 46450 | 46450 | 46500 | 46400 | 736 |
| 390 | 20240327 | 132600 | 7112833050 | 46500 | 46500 | 46500 | 46450 | 534 |
| 391 | 20240327 | 132500 | 7088002400 | 46500 | 46400 | 46500 | 46400 | 1690 |
| 392 | 20240327 | 132400 | 7009423100 | 46450 | 46350 | 46450 | 46350 | 2665 |
| 393 | 20240327 | 132300 | 6885707400 | 46350 | 46400 | 46400 | 46350 | 203 |
| 394 | 20240327 | 132200 | 6876292850 | 46350 | 46400 | 46400 | 46350 | 350 |
| 395 | 20240327 | 132100 | 6860066900 | 46400 | 46400 | 46400 | 46350 | 175 |
| 396 | 20240327 | 132000 | 6851947400 | 46350 | 46300 | 46350 | 46300 | 914 |
| 397 | 20240327 | 131900 | 6809585600 | 46300 | 46350 | 46350 | 46300 | 285 |
| 398 | 20240327 | 131800 | 6796376200 | 46350 | 46300 | 46350 | 46300 | 120 |
| 399 | 20240327 | 131700 | 6790814850 | 46350 | 46350 | 46400 | 46350 | 638 |
| 400 | 20240327 | 131600 | 6761238400 | 46350 | 46400 | 46400 | 46350 | 171 |
| 401 | 20240327 | 131500 | 6753309550 | 46350 | 46400 | 46400 | 46300 | 684 |
| 402 | 20240327 | 131400 | 6721605200 | 46400 | 46300 | 46400 | 46300 | 602 |
| 403 | 20240327 | 131300 | 6693703500 | 46350 | 46250 | 46350 | 46250 | 286 |
| 404 | 20240327 | 131200 | 6680460900 | 46300 | 46250 | 46300 | 46250 | 60 |
| 405 | 20240327 | 131100 | 6677683400 | 46300 | 46250 | 46300 | 46250 | 134 |
| 406 | 20240327 | 131000 | 6671484700 | 46250 | 46300 | 46300 | 46250 | 322 |
| 407 | 20240327 | 130900 | 6656580950 | 46250 | 46250 | 46300 | 46250 | 85 |
| 408 | 20240327 | 130800 | 6652645700 | 46250 | 46250 | 46300 | 46250 | 141 |
| 409 | 20240327 | 130700 | 6646118300 | 46250 | 46300 | 46300 | 46250 | 120 |
| 410 | 20240327 | 130600 | 6640564650 | 46300 | 46300 | 46300 | 46300 | 72 |
| 411 | 20240327 | 130500 | 6637231050 | 46300 | 46300 | 46300 | 46300 | 197 |
| 412 | 20240327 | 130400 | 6628109950 | 46250 | 46300 | 46300 | 46250 | 165 |
| 413 | 20240327 | 130300 | 6620470900 | 46300 | 46350 | 46350 | 46300 | 638 |
| 414 | 20240327 | 130200 | 6590905300 | 46400 | 46400 | 46400 | 46350 | 37 |
| 415 | 20240327 | 130100 | 6589189650 | 46350 | 46400 | 46400 | 46350 | 213 |
| 416 | 20240327 | 130000 | 6579309550 | 46400 | 46250 | 46400 | 46250 | 3878 |
| 417 | 20240327 | 125900 | 6399613800 | 46300 | 46250 | 46300 | 46250 | 395 |
| 418 | 20240327 | 125800 | 6381344950 | 46200 | 46200 | 46200 | 46200 | 29 |
| 419 | 20240327 | 125700 | 6380005150 | 46200 | 46250 | 46250 | 46150 | 202 |
| 420 | 20240327 | 125600 | 6370667850 | 46250 | 46250 | 46250 | 46250 | 63 |
| 421 | 20240327 | 125500 | 6367754100 | 46250 | 46250 | 46250 | 46250 | 13 |
| 422 | 20240327 | 125400 | 6367152850 | 46250 | 46250 | 46250 | 46200 | 233 |
| 423 | 20240327 | 125300 | 6356377500 | 46250 | 46200 | 46250 | 46150 | 241 |
| 424 | 20240327 | 125200 | 6345246350 | 46200 | 46250 | 46250 | 46200 | 41 |
| 425 | 20240327 | 125100 | 6343350950 | 46250 | 46250 | 46250 | 46250 | 407 |
| 426 | 20240327 | 125000 | 6324527200 | 46200 | 46200 | 46250 | 46200 | 205 |
| 427 | 20240327 | 124900 | 6315053200 | 46200 | 46200 | 46250 | 46200 | 47 |
| 428 | 20240327 | 124800 | 6312880650 | 46200 | 46200 | 46200 | 46200 | 10 |
| 429 | 20240327 | 124700 | 6312418650 | 46250 | 46250 | 46250 | 46200 | 141 |
| 430 | 20240327 | 124600 | 6305898350 | 46250 | 46250 | 46300 | 46250 | 176 |
| 431 | 20240327 | 124500 | 6297758300 | 46250 | 46250 | 46300 | 46250 | 312 |
| 432 | 20240327 | 124400 | 6283323500 | 46300 | 46250 | 46300 | 46250 | 155 |
| 433 | 20240327 | 124300 | 6276153550 | 46250 | 46250 | 46250 | 46200 | 639 |
| 434 | 20240327 | 124200 | 6246600200 | 46200 | 46150 | 46200 | 46150 | 174 |
| 435 | 20240327 | 124100 | 6238561850 | 46150 | 46200 | 46200 | 46150 | 88 |
| 436 | 20240327 | 124000 | 6234497300 | 46200 | 46200 | 46250 | 46200 | 903 |
| 437 | 20240327 | 123900 | 6192770350 | 46200 | 46150 | 46200 | 46150 | 659 |
| 438 | 20240327 | 123800 | 6162346200 | 46150 | 46150 | 46200 | 46150 | 672 |
| 439 | 20240327 | 123700 | 6131329400 | 46150 | 46200 | 46200 | 46150 | 54 |
| 440 | 20240327 | 123600 | 6128835750 | 46150 | 46200 | 46250 | 46150 | 138 |
| 441 | 20240327 | 123500 | 6122460900 | 46200 | 46250 | 46250 | 46200 | 56 |
| 442 | 20240327 | 123400 | 6119872550 | 46200 | 46200 | 46250 | 46200 | 261 |
| 443 | 20240327 | 123300 | 6107811850 | 46200 | 46200 | 46250 | 46200 | 249 |
| 444 | 20240327 | 123200 | 6096306900 | 46200 | 46250 | 46250 | 46200 | 427 |
| 445 | 20240327 | 123100 | 6076559450 | 46250 | 46150 | 46250 | 46150 | 526 |
| 446 | 20240327 | 123000 | 6052249950 | 46200 | 46200 | 46200 | 46150 | 30 |
| 447 | 20240327 | 122900 | 6050865200 | 46200 | 46200 | 46200 | 46150 | 279 |
| 448 | 20240327 | 122800 | 6037976100 | 46150 | 46200 | 46200 | 46150 | 602 |
| 449 | 20240327 | 122700 | 6010163750 | 46150 | 46200 | 46200 | 46150 | 234 |
| 450 | 20240327 | 122600 | 5999357200 | 46150 | 46150 | 46200 | 46150 | 1428 |
| 451 | 20240327 | 122500 | 5933397950 | 46150 | 46150 | 46150 | 46150 | 172 |
| 452 | 20240327 | 122400 | 5925460150 | 46150 | 46150 | 46150 | 46100 | 306 |
| 453 | 20240327 | 122300 | 5911339200 | 46150 | 46150 | 46150 | 46150 | 135 |
| 454 | 20240327 | 122200 | 5905108950 | 46200 | 46150 | 46200 | 46150 | 161 |
| 455 | 20240327 | 122100 | 5897676300 | 46150 | 46150 | 46150 | 46050 | 217 |
| 456 | 20240327 | 122000 | 5887661950 | 46150 | 46150 | 46200 | 46050 | 76 |
| 457 | 20240327 | 121900 | 5884159350 | 46000 | 46150 | 46200 | 46000 | 1076 |
| 458 | 20240327 | 121800 | 5834501800 | 46100 | 46100 | 46100 | 46100 | 145 |
| 459 | 20240327 | 121700 | 5827817300 | 46000 | 46100 | 46100 | 46000 | 134 |
| 460 | 20240327 | 121600 | 5821641800 | 46100 | 46100 | 46100 | 46100 | 23 |
| 461 | 20240327 | 121500 | 5820581500 | 46100 | 46100 | 46150 | 46100 | 37 |
| 462 | 20240327 | 121400 | 5818874700 | 46150 | 46150 | 46150 | 46100 | 635 |
| 463 | 20240327 | 121300 | 5789571600 | 46150 | 46200 | 46200 | 46150 | 17 |
| 464 | 20240327 | 121200 | 5788787000 | 46200 | 46100 | 46200 | 46100 | 819 |
| 465 | 20240327 | 121100 | 5750991450 | 46100 | 46100 | 46100 | 46050 | 607 |
| 466 | 20240327 | 121000 | 5723008800 | 46150 | 46150 | 46150 | 46100 | 36 |
| 467 | 20240327 | 120900 | 5721347600 | 46150 | 45950 | 46200 | 45900 | 1230 |
| 468 | 20240327 | 120800 | 5664626500 | 45900 | 45950 | 45950 | 45900 | 84 |
| 469 | 20240327 | 120700 | 5660768150 | 45950 | 46000 | 46000 | 45950 | 703 |
| 470 | 20240327 | 120600 | 5628432500 | 46050 | 46050 | 46050 | 46050 | 72 |
| 471 | 20240327 | 120500 | 5625116900 | 46050 | 46050 | 46050 | 46050 | 25 |
| 472 | 20240327 | 120400 | 5623965650 | 46000 | 46050 | 46050 | 46000 | 77 |
| 473 | 20240327 | 120300 | 5620421350 | 46050 | 46100 | 46100 | 46050 | 25 |
| 474 | 20240327 | 120200 | 5619269900 | 46100 | 46100 | 46150 | 46050 | 954 |
| 475 | 20240327 | 120100 | 5575304950 | 46100 | 46100 | 46100 | 46050 | 31 |
| 476 | 20240327 | 120000 | 5573877300 | 46100 | 46050 | 46100 | 46050 | 165 |
| 477 | 20240327 | 115900 | 5566271150 | 46050 | 46050 | 46050 | 46050 | 46 |
| 478 | 20240327 | 115800 | 5564152850 | 46050 | 46100 | 46100 | 46050 | 111 |
| 479 | 20240327 | 115700 | 5559036150 | 46100 | 46100 | 46150 | 46100 | 765 |
| 480 | 20240327 | 115600 | 5523767150 | 46100 | 46000 | 46100 | 46000 | 1258 |
| 481 | 20240327 | 115500 | 5465832900 | 46050 | 45950 | 46050 | 45950 | 692 |
| 482 | 20240327 | 115400 | 5434003050 | 45850 | 45950 | 45950 | 45850 | 449 |
| 483 | 20240327 | 115300 | 5413393350 | 45850 | 45850 | 45850 | 45850 | 11 |
| 484 | 20240327 | 115200 | 5412889000 | 46000 | 45850 | 46000 | 45850 | 1179 |
| 485 | 20240327 | 115100 | 5358717600 | 45850 | 45850 | 45850 | 45850 | 259 |
| 486 | 20240327 | 115000 | 5346842450 | 45850 | 45900 | 45900 | 45850 | 109 |
| 487 | 20240327 | 114900 | 5341841850 | 45900 | 45900 | 45900 | 45900 | 136 |
| 488 | 20240327 | 114800 | 5335599450 | 45900 | 45900 | 45900 | 45900 | 45 |
| 489 | 20240327 | 114700 | 5333533950 | 45950 | 45900 | 45950 | 45900 | 223 |
| 490 | 20240327 | 114600 | 5323287950 | 45950 | 45750 | 45950 | 45750 | 588 |
| 491 | 20240327 | 114500 | 5296308700 | 45750 | 45700 | 45750 | 45700 | 65 |
| 492 | 20240327 | 114400 | 5293335000 | 45800 | 45850 | 45900 | 45700 | 140 |
| 493 | 20240327 | 114300 | 5286929200 | 45700 | 45750 | 45750 | 45700 | 30 |
| 494 | 20240327 | 114200 | 5285557400 | 45700 | 45750 | 45750 | 45700 | 238 |
| 495 | 20240327 | 114100 | 5274668950 | 45750 | 45750 | 45900 | 45750 | 127 |
| 496 | 20240327 | 114000 | 5268851200 | 45750 | 45750 | 45750 | 45750 | 57 |
| 497 | 20240327 | 113900 | 5266243450 | 45700 | 45900 | 45900 | 45700 | 2660 |
| 498 | 20240327 | 113800 | 5144555350 | 45900 | 45850 | 45900 | 45850 | 68 |
| 499 | 20240327 | 113700 | 5141436050 | 45850 | 45900 | 45900 | 45850 | 133 |
| 500 | 20240327 | 113600 | 5135336500 | 45900 | 45900 | 45900 | 45850 | 158 |
| 501 | 20240327 | 113500 | 5128084950 | 45800 | 45850 | 45850 | 45800 | 52 |
| 502 | 20240327 | 113400 | 5125700850 | 45900 | 45850 | 45900 | 45800 | 75 |
| 503 | 20240327 | 113300 | 5122262300 | 45850 | 45800 | 45850 | 45800 | 25 |
| 504 | 20240327 | 113200 | 5121116500 | 45800 | 45800 | 45850 | 45800 | 184 |
| 505 | 20240327 | 113100 | 5112681200 | 45700 | 45800 | 45850 | 45700 | 183 |
| 506 | 20240327 | 113000 | 5104299350 | 45800 | 45800 | 45800 | 45800 | 535 |
| 507 | 20240327 | 112900 | 5079796350 | 45750 | 45750 | 45750 | 45700 | 317 |
| 508 | 20240327 | 112800 | 5065294350 | 45750 | 45750 | 45750 | 45750 | 44 |
| 509 | 20240327 | 112700 | 5063281350 | 45800 | 45750 | 45800 | 45750 | 178 |
| 510 | 20240327 | 112600 | 5055135350 | 45750 | 45750 | 45800 | 45750 | 94 |
| 511 | 20240327 | 112500 | 5050833350 | 45750 | 45750 | 45750 | 45750 | 66 |
| 512 | 20240327 | 112400 | 5047813850 | 45750 | 45800 | 45800 | 45750 | 76 |
| 513 | 20240327 | 112300 | 5044334150 | 45800 | 45750 | 45800 | 45750 | 293 |
| 514 | 20240327 | 112200 | 5030914900 | 45750 | 45700 | 45750 | 45700 | 254 |
| 515 | 20240327 | 112100 | 5019295800 | 45700 | 45800 | 45800 | 45700 | 497 |
| 516 | 20240327 | 112000 | 4996564950 | 45800 | 45800 | 45800 | 45750 | 21 |
| 517 | 20240327 | 111900 | 4995603800 | 45750 | 45800 | 45800 | 45750 | 166 |
| 518 | 20240327 | 111800 | 4988006700 | 45750 | 45750 | 45750 | 45750 | 197 |
| 519 | 20240327 | 111700 | 4978993950 | 45800 | 45750 | 45800 | 45700 | 223 |
| 520 | 20240327 | 111600 | 4968785950 | 45700 | 45750 | 45750 | 45700 | 155 |
| 521 | 20240327 | 111500 | 4961699950 | 45700 | 45700 | 45750 | 45650 | 120 |
| 522 | 20240327 | 111400 | 4956212950 | 45650 | 45650 | 45700 | 45650 | 82 |
| 523 | 20240327 | 111300 | 4952469600 | 45650 | 45650 | 45700 | 45650 | 370 |
| 524 | 20240327 | 111200 | 4935571300 | 45650 | 45650 | 45650 | 45600 | 586 |
| 525 | 20240327 | 111100 | 4908822350 | 45650 | 45700 | 45700 | 45650 | 223 |
| 526 | 20240327 | 111000 | 4898640400 | 45700 | 45650 | 45700 | 45650 | 190 |
| 527 | 20240327 | 110900 | 4889962850 | 45650 | 45650 | 45700 | 45650 | 1459 |
| 528 | 20240327 | 110800 | 4823337900 | 45650 | 45700 | 45700 | 45650 | 1858 |
| 529 | 20240327 | 110700 | 4738467350 | 45700 | 45700 | 45750 | 45700 | 143 |
| 530 | 20240327 | 110600 | 4731929750 | 45750 | 45750 | 45800 | 45750 | 635 |
| 531 | 20240327 | 110500 | 4702878250 | 45850 | 45800 | 45850 | 45750 | 781 |
| 532 | 20240327 | 110400 | 4667106000 | 45800 | 45850 | 45850 | 45800 | 25 |
| 533 | 20240327 | 110300 | 4665960750 | 45850 | 45800 | 45850 | 45800 | 125 |
| 534 | 20240327 | 110200 | 4660231000 | 45800 | 45750 | 45800 | 45750 | 277 |
| 535 | 20240327 | 110100 | 4647551200 | 45750 | 45800 | 45850 | 45750 | 261 |
| 536 | 20240327 | 110000 | 4635600100 | 45850 | 45800 | 45850 | 45750 | 237 |
| 537 | 20240327 | 105900 | 4624746000 | 45800 | 45850 | 45900 | 45750 | 1456 |
| 538 | 20240327 | 105800 | 4558061000 | 45900 | 45850 | 45900 | 45800 | 83 |
| 539 | 20240327 | 105700 | 4554255000 | 45900 | 45850 | 45900 | 45850 | 15 |
| 540 | 20240327 | 105600 | 4553567200 | 45850 | 45850 | 45850 | 45800 | 566 |
| 541 | 20240327 | 105500 | 4527616600 | 45850 | 45850 | 45850 | 45800 | 208 |
| 542 | 20240327 | 105400 | 4518088450 | 45800 | 45850 | 45850 | 45800 | 309 |
| 543 | 20240327 | 105300 | 4503922050 | 45850 | 45800 | 45850 | 45800 | 238 |
| 544 | 20240327 | 105200 | 4493012650 | 45800 | 45800 | 45850 | 45800 | 177 |
| 545 | 20240327 | 105100 | 4484903550 | 45850 | 45850 | 45850 | 45800 | 1020 |
| 546 | 20240327 | 105000 | 4438138150 | 45850 | 46000 | 46000 | 45850 | 1251 |
| 547 | 20240327 | 104900 | 4380706600 | 45950 | 46000 | 46000 | 45950 | 487 |
| 548 | 20240327 | 104800 | 4358316650 | 46000 | 46000 | 46050 | 46000 | 150 |
| 549 | 20240327 | 104700 | 4351414150 | 46000 | 46050 | 46050 | 46000 | 231 |
| 550 | 20240327 | 104600 | 4340785950 | 46000 | 46050 | 46100 | 46000 | 1989 |
| 551 | 20240327 | 104500 | 4249232000 | 46050 | 46150 | 46150 | 46050 | 931 |
| 552 | 20240327 | 104400 | 4206308600 | 46150 | 46150 | 46150 | 46150 | 1050 |
| 553 | 20240327 | 104300 | 4157851100 | 46150 | 46200 | 46200 | 46150 | 127 |
| 554 | 20240327 | 104200 | 4151986800 | 46200 | 46100 | 46200 | 46100 | 89 |
| 555 | 20240327 | 104100 | 4147876800 | 46100 | 46250 | 46250 | 46100 | 2568 |
| 556 | 20240327 | 104000 | 4029274050 | 46200 | 46250 | 46250 | 46200 | 2154 |
| 557 | 20240327 | 103900 | 3929661400 | 46250 | 46350 | 46350 | 46200 | 370 |
| 558 | 20240327 | 103800 | 3912545650 | 46350 | 46300 | 46350 | 46250 | 988 |
| 559 | 20240327 | 103700 | 3866808200 | 46250 | 46250 | 46300 | 46200 | 1037 |
| 560 | 20240327 | 103600 | 3818815250 | 46200 | 46150 | 46250 | 46150 | 1204 |
| 561 | 20240327 | 103500 | 3763165500 | 46150 | 46200 | 46200 | 46150 | 983 |
| 562 | 20240327 | 103400 | 3717764850 | 46200 | 46150 | 46200 | 46150 | 399 |
| 563 | 20240327 | 103300 | 3699335550 | 46150 | 46250 | 46250 | 46150 | 964 |
| 564 | 20240327 | 103200 | 3654805900 | 46250 | 46050 | 46250 | 46050 | 2771 |
| 565 | 20240327 | 103100 | 3527045400 | 46000 | 46050 | 46100 | 46000 | 2669 |
| 566 | 20240327 | 103000 | 3404157000 | 46050 | 46000 | 46050 | 46000 | 229 |
| 567 | 20240327 | 102900 | 3393617400 | 46000 | 46000 | 46000 | 46000 | 680 |
| 568 | 20240327 | 102800 | 3362337400 | 46000 | 46000 | 46050 | 46000 | 322 |
| 569 | 20240327 | 102700 | 3347515100 | 46000 | 46000 | 46050 | 46000 | 456 |
| 570 | 20240327 | 102600 | 3326516850 | 46050 | 46000 | 46050 | 45950 | 1361 |
| 571 | 20240327 | 102500 | 3263906550 | 45950 | 45950 | 46000 | 45950 | 141 |
| 572 | 20240327 | 102400 | 3257426050 | 45950 | 45900 | 46100 | 45900 | 884 |
| 573 | 20240327 | 102300 | 3216719050 | 46000 | 45950 | 46000 | 45900 | 299 |
| 574 | 20240327 | 102200 | 3202971450 | 45850 | 45850 | 45950 | 45800 | 2009 |
| 575 | 20240327 | 102100 | 3110806000 | 45900 | 45850 | 45900 | 45800 | 399 |
| 576 | 20240327 | 102000 | 3092512450 | 45850 | 45850 | 45850 | 45800 | 80 |
| 577 | 20240327 | 101900 | 3088845550 | 45850 | 45850 | 45850 | 45800 | 1229 |
| 578 | 20240327 | 101800 | 3032505400 | 45850 | 45850 | 45850 | 45850 | 795 |
| 579 | 20240327 | 101700 | 2996054650 | 45850 | 45850 | 45900 | 45800 | 891 |
| 580 | 20240327 | 101600 | 2955203450 | 45850 | 45800 | 45850 | 45800 | 165 |
| 581 | 20240327 | 101500 | 2947638900 | 45800 | 45750 | 45800 | 45750 | 2140 |
| 582 | 20240327 | 101400 | 2849633500 | 45750 | 45700 | 45800 | 45700 | 119 |
| 583 | 20240327 | 101300 | 2844189450 | 45700 | 45750 | 45750 | 45700 | 206 |
| 584 | 20240327 | 101200 | 2834765050 | 45750 | 45750 | 45750 | 45750 | 265 |
| 585 | 20240327 | 101100 | 2822641300 | 45800 | 45750 | 45800 | 45700 | 74 |
| 586 | 20240327 | 101000 | 2819255250 | 45750 | 45750 | 45750 | 45700 | 200 |
| 587 | 20240327 | 100900 | 2810105500 | 45700 | 45850 | 45850 | 45700 | 2370 |
| 588 | 20240327 | 100800 | 2701584200 | 45850 | 45850 | 45850 | 45850 | 844 |
| 589 | 20240327 | 100700 | 2662886800 | 45850 | 45900 | 45950 | 45850 | 804 |
| 590 | 20240327 | 100600 | 2625992100 | 45900 | 45900 | 45950 | 45900 | 228 |
| 591 | 20240327 | 100500 | 2615518050 | 45850 | 45900 | 45900 | 45850 | 668 |
| 592 | 20240327 | 100400 | 2584861150 | 45900 | 46050 | 46050 | 45900 | 2342 |
| 593 | 20240327 | 100300 | 2477158500 | 46050 | 46050 | 46050 | 46000 | 1228 |
| 594 | 20240327 | 100200 | 2420611850 | 46050 | 46050 | 46100 | 46050 | 386 |
| 595 | 20240327 | 100100 | 2402826300 | 46000 | 46000 | 46050 | 45900 | 2473 |
| 596 | 20240327 | 100000 | 2289130700 | 46050 | 46000 | 46050 | 46000 | 321 |
| 597 | 20240327 | 095900 | 2274352450 | 46000 | 46050 | 46100 | 46000 | 162 |
| 598 | 20240327 | 095800 | 2266892800 | 46000 | 46050 | 46050 | 46000 | 177 |
| 599 | 20240327 | 095700 | 2258748100 | 46050 | 46100 | 46150 | 46000 | 1122 |
| 600 | 20240327 | 095600 | 2207034350 | 46100 | 46050 | 46100 | 46050 | 899 |
| 601 | 20240327 | 095500 | 2165591900 | 46050 | 45950 | 46100 | 45900 | 1806 |
| 602 | 20240327 | 095400 | 2082446850 | 45900 | 46000 | 46000 | 45900 | 1884 |
| 603 | 20240327 | 095300 | 1995846900 | 46000 | 45950 | 46050 | 45950 | 613 |
| 604 | 20240327 | 095200 | 1967627150 | 46000 | 45950 | 46050 | 45950 | 588 |
| 605 | 20240327 | 095100 | 1940566800 | 45950 | 46000 | 46050 | 45900 | 1370 |
| 606 | 20240327 | 095000 | 1877518050 | 45900 | 45950 | 45950 | 45900 | 240 |
| 607 | 20240327 | 094900 | 1866490850 | 45900 | 46000 | 46000 | 45900 | 1782 |
| 608 | 20240327 | 094800 | 1784569050 | 46000 | 46050 | 46050 | 46000 | 136 |
| 609 | 20240327 | 094700 | 1778312550 | 46050 | 46050 | 46050 | 46050 | 733 |
| 610 | 20240327 | 094600 | 1744557900 | 46050 | 46000 | 46050 | 46000 | 506 |
| 611 | 20240327 | 094500 | 1721257250 | 46000 | 46100 | 46100 | 46000 | 279 |
| 612 | 20240327 | 094400 | 1708400500 | 46050 | 46000 | 46050 | 45950 | 1118 |
| 613 | 20240327 | 094300 | 1656959150 | 45950 | 45950 | 46050 | 45950 | 83 |
| 614 | 20240327 | 094200 | 1653145100 | 45950 | 45950 | 46100 | 45950 | 742 |
| 615 | 20240327 | 094100 | 1619003400 | 46000 | 46000 | 46050 | 46000 | 230 |
| 616 | 20240327 | 094000 | 1608420550 | 46000 | 45950 | 46000 | 45950 | 128 |
| 617 | 20240327 | 093900 | 1602535400 | 45950 | 45800 | 45950 | 45800 | 93 |
| 618 | 20240327 | 093800 | 1598269650 | 45850 | 45900 | 45950 | 45800 | 263 |
| 619 | 20240327 | 093700 | 1586211100 | 45850 | 45900 | 45900 | 45850 | 300 |
| 620 | 20240327 | 093600 | 1572448450 | 45900 | 46000 | 46000 | 45850 | 620 |
| 621 | 20240327 | 093500 | 1543983000 | 45950 | 46000 | 46050 | 45950 | 703 |
| 622 | 20240327 | 093400 | 1511645900 | 46050 | 46200 | 46200 | 46000 | 1283 |
| 623 | 20240327 | 093300 | 1452518800 | 46150 | 46200 | 46200 | 46100 | 778 |
| 624 | 20240327 | 093200 | 1416598650 | 46200 | 46150 | 46250 | 46150 | 517 |
| 625 | 20240327 | 093100 | 1392724250 | 46200 | 46150 | 46200 | 46100 | 748 |
| 626 | 20240327 | 093000 | 1358193100 | 46150 | 46100 | 46150 | 46050 | 591 |
| 627 | 20240327 | 092900 | 1330943150 | 46050 | 46150 | 46150 | 46050 | 2378 |
| 628 | 20240327 | 092800 | 1221306200 | 46150 | 46250 | 46250 | 46150 | 261 |
| 629 | 20240327 | 092700 | 1209248000 | 46250 | 46150 | 46250 | 46100 | 1592 |
| 630 | 20240327 | 092600 | 1135756500 | 46150 | 46150 | 46200 | 46150 | 317 |
| 631 | 20240327 | 092500 | 1121124100 | 46150 | 46150 | 46250 | 46100 | 990 |
| 632 | 20240327 | 092400 | 1075432500 | 46200 | 46250 | 46300 | 46200 | 3464 |
| 633 | 20240327 | 092300 | 915243200 | 46250 | 46200 | 46300 | 46200 | 1423 |
| 634 | 20240327 | 092200 | 849428600 | 46200 | 46100 | 46250 | 46100 | 764 |
| 635 | 20240327 | 092100 | 814143850 | 46100 | 46100 | 46150 | 46050 | 1214 |
| 636 | 20240327 | 092000 | 758174350 | 46100 | 46100 | 46150 | 46100 | 873 |
| 637 | 20240327 | 091900 | 717909950 | 46100 | 45750 | 46100 | 45750 | 1526 |
| 638 | 20240327 | 091800 | 647711250 | 45950 | 45700 | 45950 | 45700 | 1643 |
| 639 | 20240327 | 091700 | 572425800 | 45750 | 45750 | 45750 | 45750 | 136 |
| 640 | 20240327 | 091600 | 566203800 | 45800 | 45750 | 45800 | 45750 | 153 |
| 641 | 20240327 | 091500 | 559203400 | 45750 | 45850 | 45850 | 45700 | 527 |
| 642 | 20240327 | 091400 | 535063050 | 45850 | 45850 | 45900 | 45800 | 621 |
| 643 | 20240327 | 091300 | 506585400 | 45850 | 45750 | 45850 | 45700 | 642 |
| 644 | 20240327 | 091200 | 477195500 | 45750 | 45650 | 45750 | 45650 | 725 |
| 645 | 20240327 | 091100 | 444061250 | 45700 | 45650 | 45700 | 45650 | 97 |
| 646 | 20240327 | 091000 | 439630100 | 45650 | 45750 | 45750 | 45650 | 509 |
| 647 | 20240327 | 090900 | 416368850 | 45750 | 45700 | 45850 | 45700 | 408 |
| 648 | 20240327 | 090800 | 397704700 | 45700 | 45350 | 45700 | 45350 | 831 |
| 649 | 20240327 | 090700 | 359856400 | 45300 | 45450 | 45450 | 45300 | 970 |
| 650 | 20240327 | 090600 | 315826200 | 45450 | 45400 | 45450 | 45350 | 337 |
| 651 | 20240327 | 090500 | 300534700 | 45350 | 45500 | 45500 | 45200 | 1182 |
| 652 | 20240327 | 090400 | 246887350 | 45500 | 45600 | 45650 | 45500 | 575 |
| 653 | 20240327 | 090300 | 220706150 | 45650 | 45750 | 45850 | 45650 | 320 |
| 654 | 20240327 | 090200 | 206059200 | 45750 | 45750 | 45750 | 45700 | 1236 |
| 655 | 20240327 | 090100 | 149517300 | 45800 | 45550 | 45900 | 45500 | 1146 |
| 656 | 20240327 | 090000 | 97302700 | 45550 | 45500 | 45550 | 45500 | 2022 |