36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 200500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 3 | 20240325 | 200400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240325 | 200300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240325 | 200200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240325 | 200100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240325 | 200000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240325 | 195900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240325 | 195800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240325 | 195700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240325 | 195600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240325 | 195500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240325 | 195400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240325 | 195300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240325 | 195200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240325 | 195100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240325 | 195000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240325 | 194900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240325 | 194800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240325 | 194700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240325 | 194600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240325 | 194500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240325 | 194400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240325 | 194300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240325 | 194200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240325 | 194100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240325 | 194000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240325 | 193900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240325 | 193800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240325 | 193700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240325 | 193600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240325 | 193500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 33 | 20240325 | 193400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240325 | 193300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240325 | 193200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240325 | 193100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240325 | 193000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240325 | 192900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240325 | 192800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240325 | 192700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240325 | 192600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240325 | 192500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240325 | 192400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240325 | 192300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240325 | 192200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240325 | 192100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240325 | 192000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240325 | 191900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240325 | 191800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240325 | 191700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240325 | 191600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240325 | 191500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240325 | 191400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240325 | 191300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240325 | 191200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240325 | 191100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240325 | 191000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240325 | 190900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240325 | 190800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240325 | 190700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240325 | 190600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240325 | 190500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 63 | 20240325 | 190400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240325 | 190300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240325 | 190200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240325 | 190100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240325 | 190000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240325 | 185900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240325 | 185800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240325 | 185700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240325 | 185600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240325 | 185500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240325 | 185400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240325 | 185300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240325 | 185200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240325 | 185100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240325 | 185000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240325 | 184900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240325 | 184800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240325 | 184700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240325 | 184600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240325 | 184500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240325 | 184400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240325 | 184300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240325 | 184200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240325 | 184100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240325 | 184000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240325 | 183900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240325 | 183800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240325 | 183700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240325 | 183600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240325 | 183500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 93 | 20240325 | 183400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240325 | 183300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240325 | 183200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240325 | 183100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240325 | 183000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240325 | 182900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240325 | 182800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240325 | 182700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240325 | 182600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240325 | 182500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240325 | 182400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240325 | 182300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240325 | 182200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240325 | 182100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240325 | 182000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240325 | 181900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240325 | 181800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240325 | 181700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240325 | 181600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240325 | 181500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240325 | 181400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240325 | 181300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240325 | 181200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240325 | 181100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240325 | 181000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240325 | 180900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240325 | 180800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240325 | 180700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240325 | 180600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240325 | 180500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 123 | 20240325 | 180400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240325 | 180300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240325 | 180200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240325 | 180100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240325 | 180000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240325 | 175900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240325 | 175800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240325 | 175700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240325 | 175600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240325 | 175500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240325 | 175400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240325 | 175300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240325 | 175200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240325 | 175100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240325 | 175000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240325 | 174900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240325 | 174800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240325 | 174700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240325 | 174600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240325 | 174500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240325 | 174400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240325 | 174300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240325 | 174200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240325 | 174100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240325 | 174000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240325 | 173900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240325 | 173800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240325 | 173700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240325 | 173600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240325 | 173500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 153 | 20240325 | 173400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240325 | 173300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240325 | 173200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240325 | 173100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240325 | 173000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240325 | 172900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240325 | 172800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240325 | 172700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240325 | 172600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240325 | 172500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240325 | 172400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240325 | 172300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240325 | 172200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240325 | 172100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240325 | 172000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240325 | 171900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240325 | 171800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240325 | 171700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240325 | 171600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240325 | 171500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240325 | 171400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240325 | 171300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240325 | 171200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240325 | 171100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240325 | 171000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240325 | 170900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240325 | 170800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240325 | 170700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240325 | 170600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240325 | 170500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 183 | 20240325 | 170400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240325 | 170300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20240325 | 170200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20240325 | 170100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20240325 | 170000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20240325 | 165900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20240325 | 165800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240325 | 165700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240325 | 165600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240325 | 165500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240325 | 165400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240325 | 165300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240325 | 165200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240325 | 165100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240325 | 165000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240325 | 164900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240325 | 164800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20240325 | 164700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20240325 | 164600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20240325 | 164500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20240325 | 164400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20240325 | 164300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20240325 | 164200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20240325 | 164100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20240325 | 164000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20240325 | 163900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20240325 | 163800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20240325 | 163700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20240325 | 163600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20240325 | 163500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 213 | 20240325 | 163400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20240325 | 163300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20240325 | 163200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20240325 | 163100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20240325 | 163000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20240325 | 162900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20240325 | 162800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20240325 | 162700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20240325 | 162600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20240325 | 162500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20240325 | 162400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20240325 | 162300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20240325 | 162200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20240325 | 162100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20240325 | 162000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20240325 | 161900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20240325 | 161800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20240325 | 161700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20240325 | 161600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20240325 | 161500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20240325 | 161400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20240325 | 161300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20240325 | 161200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20240325 | 161100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20240325 | 161000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20240325 | 160900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20240325 | 160800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20240325 | 160700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20240325 | 160600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20240325 | 160500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 243 | 20240325 | 160400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20240325 | 160300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20240325 | 160200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 246 | 20240325 | 160100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20240325 | 160000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20240325 | 155900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20240325 | 155800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20240325 | 155700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 251 | 20240325 | 155600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 252 | 20240325 | 155500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 253 | 20240325 | 155400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 254 | 20240325 | 155300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 255 | 20240325 | 155200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 256 | 20240325 | 155100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 257 | 20240325 | 155000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 258 | 20240325 | 154900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 259 | 20240325 | 154800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 260 | 20240325 | 154700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 261 | 20240325 | 154600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 262 | 20240325 | 154500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 263 | 20240325 | 154400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 264 | 20240325 | 154300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 265 | 20240325 | 154200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 266 | 20240325 | 154100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 267 | 20240325 | 154000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 268 | 20240325 | 153900 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 269 | 20240325 | 153800 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 270 | 20240325 | 153700 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 271 | 20240325 | 153600 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 272 | 20240325 | 153500 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 273 | 20240325 | 153400 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 274 | 20240325 | 153300 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 275 | 20240325 | 153200 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 276 | 20240325 | 153100 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 277 | 20240325 | 153000 | 11361766200 | 45800 | 45800 | 45800 | 45800 | 7340 |
| 278 | 20240325 | 152900 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 279 | 20240325 | 152800 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20240325 | 152700 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 281 | 20240325 | 152600 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 282 | 20240325 | 152500 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 283 | 20240325 | 152400 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 284 | 20240325 | 152300 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 285 | 20240325 | 152200 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 286 | 20240325 | 152100 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 287 | 20240325 | 152000 | 11025594200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 288 | 20240325 | 151900 | 11025594200 | 45800 | 45900 | 45900 | 45800 | 2480 |
| 289 | 20240325 | 151800 | 10911983000 | 45900 | 45950 | 45950 | 45900 | 269 |
| 290 | 20240325 | 151700 | 10899633500 | 45950 | 45850 | 45950 | 45800 | 988 |
| 291 | 20240325 | 151600 | 10854274300 | 45850 | 45850 | 45900 | 45800 | 357 |
| 292 | 20240325 | 151500 | 10837911500 | 45900 | 45850 | 45900 | 45750 | 944 |
| 293 | 20240325 | 151400 | 10794678550 | 45900 | 45800 | 45900 | 45750 | 546 |
| 294 | 20240325 | 151300 | 10769658450 | 45850 | 45850 | 45850 | 45800 | 1687 |
| 295 | 20240325 | 151200 | 10692377950 | 45850 | 45850 | 45900 | 45750 | 4994 |
| 296 | 20240325 | 151100 | 10463528200 | 45900 | 45950 | 45950 | 45900 | 1233 |
| 297 | 20240325 | 151000 | 10406929850 | 45950 | 45950 | 46000 | 45900 | 670 |
| 298 | 20240325 | 150900 | 10376161750 | 46000 | 46000 | 46000 | 45950 | 366 |
| 299 | 20240325 | 150800 | 10359341300 | 45950 | 45950 | 46000 | 45950 | 582 |
| 300 | 20240325 | 150700 | 10332590450 | 46000 | 46000 | 46000 | 45950 | 997 |
| 301 | 20240325 | 150600 | 10286769700 | 46000 | 45950 | 46000 | 45900 | 235 |
| 302 | 20240325 | 150500 | 10275970350 | 45950 | 46000 | 46000 | 45950 | 443 |
| 303 | 20240325 | 150400 | 10255610350 | 46000 | 45950 | 46000 | 45900 | 254 |
| 304 | 20240325 | 150300 | 10243942250 | 45950 | 45900 | 46000 | 45900 | 411 |
| 305 | 20240325 | 150200 | 10225072250 | 45950 | 46000 | 46000 | 45900 | 310 |
| 306 | 20240325 | 150100 | 10210830300 | 45900 | 45900 | 46000 | 45900 | 414 |
| 307 | 20240325 | 150000 | 10191803350 | 45900 | 45900 | 45950 | 45900 | 476 |
| 308 | 20240325 | 145900 | 10169953600 | 45900 | 45950 | 45950 | 45900 | 708 |
| 309 | 20240325 | 145800 | 10137455450 | 45900 | 45900 | 45950 | 45850 | 541 |
| 310 | 20240325 | 145700 | 10112625500 | 45900 | 45900 | 45900 | 45850 | 599 |
| 311 | 20240325 | 145600 | 10085149900 | 45900 | 45900 | 45950 | 45850 | 1447 |
| 312 | 20240325 | 145500 | 10018736250 | 45950 | 45900 | 46000 | 45900 | 364 |
| 313 | 20240325 | 145400 | 10002024750 | 46000 | 45950 | 46000 | 45900 | 482 |
| 314 | 20240325 | 145300 | 9979881950 | 45950 | 45950 | 46000 | 45900 | 954 |
| 315 | 20240325 | 145200 | 9936056500 | 45950 | 45950 | 46000 | 45950 | 1433 |
| 316 | 20240325 | 145100 | 9870209950 | 46000 | 46000 | 46000 | 45950 | 478 |
| 317 | 20240325 | 145000 | 9848240250 | 46000 | 46050 | 46050 | 45950 | 2009 |
| 318 | 20240325 | 144900 | 9755825200 | 46050 | 46000 | 46050 | 46000 | 931 |
| 319 | 20240325 | 144800 | 9712990700 | 46050 | 46050 | 46150 | 46000 | 1157 |
| 320 | 20240325 | 144700 | 9659716650 | 46050 | 46050 | 46150 | 46050 | 444 |
| 321 | 20240325 | 144600 | 9639262850 | 46050 | 46050 | 46100 | 46050 | 403 |
| 322 | 20240325 | 144500 | 9620703600 | 46100 | 46100 | 46150 | 46000 | 1029 |
| 323 | 20240325 | 144400 | 9573316200 | 46050 | 46100 | 46150 | 46050 | 1619 |
| 324 | 20240325 | 144300 | 9498698150 | 46100 | 46200 | 46200 | 46100 | 1120 |
| 325 | 20240325 | 144200 | 9447048500 | 46200 | 46150 | 46200 | 46100 | 449 |
| 326 | 20240325 | 144100 | 9426332700 | 46150 | 46100 | 46200 | 46100 | 446 |
| 327 | 20240325 | 144000 | 9405770900 | 46100 | 46100 | 46150 | 46100 | 268 |
| 328 | 20240325 | 143900 | 9393415950 | 46200 | 46100 | 46200 | 46100 | 381 |
| 329 | 20240325 | 143800 | 9375840150 | 46100 | 46100 | 46150 | 46100 | 342 |
| 330 | 20240325 | 143700 | 9360071950 | 46150 | 46150 | 46200 | 46100 | 1158 |
| 331 | 20240325 | 143600 | 9306613050 | 46150 | 46150 | 46200 | 46150 | 553 |
| 332 | 20240325 | 143500 | 9281092000 | 46200 | 46200 | 46250 | 46150 | 322 |
| 333 | 20240325 | 143400 | 9266224350 | 46150 | 46200 | 46250 | 46150 | 180 |
| 334 | 20240325 | 143300 | 9257908450 | 46200 | 46200 | 46250 | 46150 | 516 |
| 335 | 20240325 | 143200 | 9234081850 | 46150 | 46200 | 46250 | 46150 | 157 |
| 336 | 20240325 | 143100 | 9226829800 | 46250 | 46200 | 46250 | 46200 | 101 |
| 337 | 20240325 | 143000 | 9222160750 | 46200 | 46250 | 46300 | 46200 | 62 |
| 338 | 20240325 | 142900 | 9219293400 | 46250 | 46250 | 46300 | 46250 | 153 |
| 339 | 20240325 | 142800 | 9212216050 | 46300 | 46250 | 46300 | 46250 | 112 |
| 340 | 20240325 | 142700 | 9207034800 | 46250 | 46300 | 46350 | 46250 | 297 |
| 341 | 20240325 | 142600 | 9193286650 | 46300 | 46300 | 46350 | 46300 | 33 |
| 342 | 20240325 | 142500 | 9191758050 | 46300 | 46300 | 46350 | 46250 | 183 |
| 343 | 20240325 | 142400 | 9183285400 | 46300 | 46300 | 46300 | 46200 | 320 |
| 344 | 20240325 | 142300 | 9168479300 | 46300 | 46200 | 46350 | 46200 | 210 |
| 345 | 20240325 | 142200 | 9158774250 | 46300 | 46250 | 46300 | 46200 | 797 |
| 346 | 20240325 | 142100 | 9121890600 | 46250 | 46250 | 46300 | 46250 | 80 |
| 347 | 20240325 | 142000 | 9118189550 | 46300 | 46300 | 46300 | 46200 | 335 |
| 348 | 20240325 | 141900 | 9102701500 | 46250 | 46300 | 46300 | 46250 | 123 |
| 349 | 20240325 | 141800 | 9097012150 | 46300 | 46250 | 46300 | 46250 | 182 |
| 350 | 20240325 | 141700 | 9088594200 | 46200 | 46250 | 46250 | 46200 | 147 |
| 351 | 20240325 | 141600 | 9081800850 | 46200 | 46150 | 46200 | 46150 | 289 |
| 352 | 20240325 | 141500 | 9068449350 | 46200 | 46200 | 46200 | 46150 | 163 |
| 353 | 20240325 | 141400 | 9060925450 | 46200 | 46200 | 46200 | 46150 | 198 |
| 354 | 20240325 | 141300 | 9051778350 | 46200 | 46150 | 46200 | 46150 | 34 |
| 355 | 20240325 | 141200 | 9050208100 | 46150 | 46150 | 46150 | 46150 | 112 |
| 356 | 20240325 | 141100 | 9045039300 | 46150 | 46200 | 46200 | 46150 | 37 |
| 357 | 20240325 | 141000 | 9043330950 | 46150 | 46150 | 46150 | 46150 | 194 |
| 358 | 20240325 | 140900 | 9034377850 | 46150 | 46200 | 46200 | 46150 | 241 |
| 359 | 20240325 | 140800 | 9023251600 | 46200 | 46200 | 46200 | 46150 | 148 |
| 360 | 20240325 | 140700 | 9016415100 | 46200 | 46150 | 46200 | 46150 | 119 |
| 361 | 20240325 | 140600 | 9010922450 | 46150 | 46100 | 46150 | 46100 | 17 |
| 362 | 20240325 | 140500 | 9010138200 | 46100 | 46100 | 46200 | 46100 | 220 |
| 363 | 20240325 | 140400 | 8999989400 | 46150 | 46150 | 46150 | 46100 | 74 |
| 364 | 20240325 | 140300 | 8996577550 | 46150 | 46150 | 46150 | 46100 | 131 |
| 365 | 20240325 | 140200 | 8990536400 | 46100 | 46150 | 46200 | 46100 | 371 |
| 366 | 20240325 | 140100 | 8973420500 | 46150 | 46150 | 46200 | 46150 | 59 |
| 367 | 20240325 | 140000 | 8970697050 | 46150 | 46200 | 46200 | 46150 | 194 |
| 368 | 20240325 | 135900 | 8961743700 | 46150 | 46250 | 46300 | 46150 | 346 |
| 369 | 20240325 | 135800 | 8945745800 | 46200 | 46100 | 46200 | 46100 | 202 |
| 370 | 20240325 | 135700 | 8936427100 | 46100 | 46200 | 46200 | 46100 | 377 |
| 371 | 20240325 | 135600 | 8919038050 | 46200 | 46150 | 46250 | 46150 | 896 |
| 372 | 20240325 | 135500 | 8877686250 | 46200 | 46200 | 46200 | 46150 | 1043 |
| 373 | 20240325 | 135400 | 8829550050 | 46150 | 46200 | 46250 | 46150 | 253 |
| 374 | 20240325 | 135300 | 8817861600 | 46250 | 46250 | 46250 | 46200 | 293 |
| 375 | 20240325 | 135200 | 8804322300 | 46250 | 46200 | 46250 | 46200 | 89 |
| 376 | 20240325 | 135100 | 8800210250 | 46200 | 46250 | 46250 | 46200 | 919 |
| 377 | 20240325 | 135000 | 8757749750 | 46250 | 46200 | 46250 | 46200 | 13 |
| 378 | 20240325 | 134900 | 8757148750 | 46200 | 46250 | 46250 | 46200 | 157 |
| 379 | 20240325 | 134800 | 8749894600 | 46200 | 46200 | 46250 | 46200 | 14 |
| 380 | 20240325 | 134700 | 8749247750 | 46250 | 46200 | 46250 | 46200 | 138 |
| 381 | 20240325 | 134600 | 8742870250 | 46200 | 46200 | 46200 | 46200 | 76 |
| 382 | 20240325 | 134500 | 8739359050 | 46200 | 46200 | 46250 | 46150 | 84 |
| 383 | 20240325 | 134400 | 8735478450 | 46200 | 46200 | 46250 | 46150 | 73 |
| 384 | 20240325 | 134300 | 8732105300 | 46250 | 46200 | 46250 | 46200 | 24 |
| 385 | 20240325 | 134200 | 8730996450 | 46150 | 46200 | 46200 | 46150 | 1049 |
| 386 | 20240325 | 134100 | 8682538100 | 46200 | 46200 | 46200 | 46150 | 816 |
| 387 | 20240325 | 134000 | 8644878400 | 46200 | 46150 | 46200 | 46150 | 128 |
| 388 | 20240325 | 133900 | 8638965050 | 46150 | 46200 | 46200 | 46150 | 157 |
| 389 | 20240325 | 133800 | 8631718300 | 46200 | 46250 | 46250 | 46150 | 82 |
| 390 | 20240325 | 133700 | 8627929850 | 46150 | 46200 | 46200 | 46150 | 1186 |
| 391 | 20240325 | 133600 | 8573164100 | 46200 | 46200 | 46250 | 46200 | 627 |
| 392 | 20240325 | 133500 | 8544195050 | 46200 | 46200 | 46200 | 46150 | 147 |
| 393 | 20240325 | 133400 | 8537404950 | 46200 | 46150 | 46250 | 46150 | 218 |
| 394 | 20240325 | 133300 | 8527336700 | 46150 | 46150 | 46250 | 46150 | 284 |
| 395 | 20240325 | 133200 | 8514215850 | 46200 | 46200 | 46250 | 46150 | 101 |
| 396 | 20240325 | 133100 | 8509552550 | 46200 | 46200 | 46250 | 46150 | 111 |
| 397 | 20240325 | 133000 | 8504424400 | 46250 | 46200 | 46250 | 46200 | 127 |
| 398 | 20240325 | 132900 | 8498556600 | 46200 | 46150 | 46200 | 46150 | 245 |
| 399 | 20240325 | 132800 | 8487244400 | 46150 | 46150 | 46200 | 46150 | 191 |
| 400 | 20240325 | 132700 | 8478427900 | 46150 | 46200 | 46200 | 46150 | 80 |
| 401 | 20240325 | 132600 | 8474735150 | 46200 | 46200 | 46250 | 46150 | 147 |
| 402 | 20240325 | 132500 | 8467947250 | 46200 | 46150 | 46200 | 46150 | 176 |
| 403 | 20240325 | 132400 | 8459823200 | 46250 | 46150 | 46250 | 46150 | 276 |
| 404 | 20240325 | 132300 | 8447081800 | 46150 | 46200 | 46250 | 46150 | 773 |
| 405 | 20240325 | 132200 | 8411374050 | 46200 | 46250 | 46250 | 46200 | 163 |
| 406 | 20240325 | 132100 | 8403838300 | 46200 | 46300 | 46300 | 46200 | 2151 |
| 407 | 20240325 | 132000 | 8304459500 | 46300 | 46300 | 46300 | 46200 | 37 |
| 408 | 20240325 | 131900 | 8302748450 | 46200 | 46250 | 46250 | 46200 | 222 |
| 409 | 20240325 | 131800 | 8292482600 | 46300 | 46250 | 46300 | 46250 | 114 |
| 410 | 20240325 | 131700 | 8287208750 | 46250 | 46300 | 46300 | 46250 | 88 |
| 411 | 20240325 | 131600 | 8283134700 | 46300 | 46250 | 46300 | 46250 | 116 |
| 412 | 20240325 | 131500 | 8277768750 | 46250 | 46250 | 46300 | 46250 | 44 |
| 413 | 20240325 | 131400 | 8275732800 | 46300 | 46250 | 46300 | 46250 | 260 |
| 414 | 20240325 | 131300 | 8263700950 | 46250 | 46300 | 46300 | 46250 | 316 |
| 415 | 20240325 | 131200 | 8249070600 | 46350 | 46250 | 46350 | 46250 | 35 |
| 416 | 20240325 | 131100 | 8247450950 | 46250 | 46350 | 46350 | 46200 | 116 |
| 417 | 20240325 | 131000 | 8242085750 | 46350 | 46200 | 46350 | 46200 | 263 |
| 418 | 20240325 | 130900 | 8229900950 | 46200 | 46250 | 46250 | 46200 | 173 |
| 419 | 20240325 | 130800 | 8221903050 | 46200 | 46200 | 46250 | 46200 | 167 |
| 420 | 20240325 | 130700 | 8214187150 | 46250 | 46250 | 46250 | 46200 | 34 |
| 421 | 20240325 | 130600 | 8212614950 | 46200 | 46200 | 46250 | 46200 | 229 |
| 422 | 20240325 | 130500 | 8202033750 | 46250 | 46200 | 46250 | 46200 | 144 |
| 423 | 20240325 | 130400 | 8195379650 | 46250 | 46200 | 46250 | 46200 | 144 |
| 424 | 20240325 | 130300 | 8188725650 | 46200 | 46200 | 46250 | 46200 | 131 |
| 425 | 20240325 | 130200 | 8182671450 | 46250 | 46200 | 46250 | 46200 | 100 |
| 426 | 20240325 | 130100 | 8178048400 | 46200 | 46250 | 46250 | 46200 | 237 |
| 427 | 20240325 | 130000 | 8167098800 | 46250 | 46200 | 46250 | 46150 | 557 |
| 428 | 20240325 | 125900 | 8141387600 | 46150 | 46200 | 46200 | 46150 | 137 |
| 429 | 20240325 | 125800 | 8135064000 | 46250 | 46150 | 46250 | 46150 | 482 |
| 430 | 20240325 | 125700 | 8112817700 | 46150 | 46300 | 46300 | 46150 | 3844 |
| 431 | 20240325 | 125600 | 7935082900 | 46300 | 46250 | 46300 | 46250 | 436 |
| 432 | 20240325 | 125500 | 7914910150 | 46300 | 46250 | 46300 | 46250 | 59 |
| 433 | 20240325 | 125400 | 7912180650 | 46250 | 46300 | 46300 | 46250 | 193 |
| 434 | 20240325 | 125300 | 7903252250 | 46300 | 46400 | 46400 | 46300 | 57 |
| 435 | 20240325 | 125200 | 7900613050 | 46350 | 46350 | 46400 | 46250 | 1561 |
| 436 | 20240325 | 125100 | 7828325250 | 46350 | 46350 | 46350 | 46350 | 361 |
| 437 | 20240325 | 125000 | 7811592900 | 46400 | 46350 | 46400 | 46350 | 103 |
| 438 | 20240325 | 124900 | 7806818300 | 46350 | 46350 | 46400 | 46350 | 88 |
| 439 | 20240325 | 124800 | 7802739200 | 46300 | 46350 | 46400 | 46300 | 182 |
| 440 | 20240325 | 124700 | 7794305150 | 46350 | 46400 | 46400 | 46350 | 151 |
| 441 | 20240325 | 124600 | 7787305750 | 46400 | 46400 | 46400 | 46350 | 104 |
| 442 | 20240325 | 124500 | 7782484050 | 46400 | 46350 | 46400 | 46350 | 122 |
| 443 | 20240325 | 124400 | 7776828300 | 46350 | 46350 | 46400 | 46350 | 54 |
| 444 | 20240325 | 124300 | 7774323600 | 46350 | 46400 | 46400 | 46350 | 217 |
| 445 | 20240325 | 124200 | 7764264100 | 46350 | 46350 | 46400 | 46350 | 96 |
| 446 | 20240325 | 124100 | 7759814050 | 46400 | 46400 | 46400 | 46350 | 177 |
| 447 | 20240325 | 124000 | 7751606250 | 46400 | 46450 | 46450 | 46350 | 96 |
| 448 | 20240325 | 123900 | 7747153300 | 46450 | 46500 | 46500 | 46400 | 59 |
| 449 | 20240325 | 123800 | 7744415000 | 46500 | 46400 | 46600 | 46400 | 133 |
| 450 | 20240325 | 123700 | 7738231800 | 46400 | 46350 | 46400 | 46350 | 60 |
| 451 | 20240325 | 123600 | 7735449600 | 46400 | 46300 | 46400 | 46300 | 408 |
| 452 | 20240325 | 123500 | 7716544150 | 46300 | 46350 | 46350 | 46300 | 802 |
| 453 | 20240325 | 123400 | 7679401550 | 46300 | 46300 | 46350 | 46300 | 111 |
| 454 | 20240325 | 123300 | 7674259250 | 46350 | 46300 | 46350 | 46300 | 115 |
| 455 | 20240325 | 123200 | 7668934300 | 46350 | 46300 | 46350 | 46300 | 82 |
| 456 | 20240325 | 123100 | 7665134500 | 46300 | 46300 | 46350 | 46300 | 131 |
| 457 | 20240325 | 123000 | 7659067700 | 46350 | 46300 | 46350 | 46300 | 115 |
| 458 | 20240325 | 122900 | 7653741750 | 46300 | 46300 | 46350 | 46250 | 107 |
| 459 | 20240325 | 122800 | 7648786300 | 46300 | 46250 | 46300 | 46250 | 225 |
| 460 | 20240325 | 122700 | 7638378850 | 46250 | 46250 | 46300 | 46250 | 45 |
| 461 | 20240325 | 122600 | 7636296600 | 46250 | 46300 | 46300 | 46250 | 1047 |
| 462 | 20240325 | 122500 | 7587872250 | 46300 | 46350 | 46350 | 46300 | 994 |
| 463 | 20240325 | 122400 | 7541849700 | 46300 | 46300 | 46350 | 46300 | 548 |
| 464 | 20240325 | 122300 | 7516471950 | 46300 | 46350 | 46350 | 46300 | 161 |
| 465 | 20240325 | 122200 | 7509014200 | 46300 | 46350 | 46350 | 46300 | 124 |
| 466 | 20240325 | 122100 | 7503271400 | 46300 | 46300 | 46350 | 46300 | 153 |
| 467 | 20240325 | 122000 | 7496186650 | 46350 | 46400 | 46400 | 46300 | 125 |
| 468 | 20240325 | 121900 | 7490396250 | 46350 | 46400 | 46400 | 46300 | 1164 |
| 469 | 20240325 | 121800 | 7436442600 | 46400 | 46450 | 46450 | 46350 | 146 |
| 470 | 20240325 | 121700 | 7429671150 | 46450 | 46400 | 46500 | 46400 | 154 |
| 471 | 20240325 | 121600 | 7422524950 | 46400 | 46400 | 46450 | 46400 | 36 |
| 472 | 20240325 | 121500 | 7420854400 | 46350 | 46400 | 46400 | 46350 | 162 |
| 473 | 20240325 | 121400 | 7413344100 | 46400 | 46350 | 46400 | 46350 | 122 |
| 474 | 20240325 | 121300 | 7407689350 | 46300 | 46400 | 46400 | 46300 | 1068 |
| 475 | 20240325 | 121200 | 7358194100 | 46400 | 46400 | 46400 | 46350 | 642 |
| 476 | 20240325 | 121100 | 7328414750 | 46400 | 46450 | 46450 | 46400 | 470 |
| 477 | 20240325 | 121000 | 7306593650 | 46500 | 46450 | 46500 | 46450 | 186 |
| 478 | 20240325 | 120900 | 7297951450 | 46450 | 46450 | 46450 | 46450 | 28 |
| 479 | 20240325 | 120800 | 7296650850 | 46500 | 46550 | 46550 | 46450 | 109 |
| 480 | 20240325 | 120700 | 7291585700 | 46500 | 46450 | 46500 | 46450 | 80 |
| 481 | 20240325 | 120600 | 7287869650 | 46450 | 46500 | 46550 | 46450 | 80 |
| 482 | 20240325 | 120500 | 7284149700 | 46500 | 46550 | 46550 | 46500 | 233 |
| 483 | 20240325 | 120400 | 7273313650 | 46600 | 46550 | 46600 | 46500 | 383 |
| 484 | 20240325 | 120300 | 7255497400 | 46500 | 46500 | 46550 | 46500 | 125 |
| 485 | 20240325 | 120200 | 7249684800 | 46550 | 46500 | 46550 | 46500 | 71 |
| 486 | 20240325 | 120100 | 7246383050 | 46550 | 46550 | 46550 | 46500 | 355 |
| 487 | 20240325 | 120000 | 7229873200 | 46500 | 46650 | 46650 | 46500 | 73 |
| 488 | 20240325 | 115900 | 7226478250 | 46550 | 46650 | 46650 | 46500 | 686 |
| 489 | 20240325 | 115800 | 7194577200 | 46550 | 46600 | 46600 | 46500 | 563 |
| 490 | 20240325 | 115700 | 7168371700 | 46600 | 46600 | 46650 | 46550 | 296 |
| 491 | 20240325 | 115600 | 7154578750 | 46600 | 46650 | 46650 | 46600 | 271 |
| 492 | 20240325 | 115500 | 7141950050 | 46650 | 46600 | 46650 | 46600 | 106 |
| 493 | 20240325 | 115400 | 7137009650 | 46650 | 46600 | 46700 | 46600 | 331 |
| 494 | 20240325 | 115300 | 7121555850 | 46650 | 46650 | 46700 | 46600 | 292 |
| 495 | 20240325 | 115200 | 7107928850 | 46650 | 46600 | 46650 | 46600 | 102 |
| 496 | 20240325 | 115100 | 7103174800 | 46650 | 46650 | 46650 | 46600 | 225 |
| 497 | 20240325 | 115000 | 7092680100 | 46650 | 46650 | 46650 | 46550 | 365 |
| 498 | 20240325 | 114900 | 7075661000 | 46600 | 46500 | 46600 | 46500 | 253 |
| 499 | 20240325 | 114800 | 7063880700 | 46500 | 46600 | 46600 | 46500 | 84 |
| 500 | 20240325 | 114700 | 7059973400 | 46650 | 46500 | 46650 | 46500 | 204 |
| 501 | 20240325 | 114600 | 7050480800 | 46500 | 46550 | 46550 | 46500 | 50 |
| 502 | 20240325 | 114500 | 7048154500 | 46550 | 46500 | 46550 | 46500 | 189 |
| 503 | 20240325 | 114400 | 7039365550 | 46500 | 46450 | 46500 | 46450 | 53 |
| 504 | 20240325 | 114300 | 7036903300 | 46450 | 46500 | 46500 | 46450 | 188 |
| 505 | 20240325 | 114200 | 7028162950 | 46500 | 46550 | 46550 | 46450 | 181 |
| 506 | 20240325 | 114100 | 7019753250 | 46500 | 46500 | 46550 | 46450 | 26 |
| 507 | 20240325 | 114000 | 7018544100 | 46450 | 46450 | 46450 | 46450 | 88 |
| 508 | 20240325 | 113900 | 7014456500 | 46500 | 46550 | 46550 | 46450 | 74 |
| 509 | 20240325 | 113800 | 7011015650 | 46500 | 46500 | 46500 | 46500 | 91 |
| 510 | 20240325 | 113700 | 7006784150 | 46500 | 46450 | 46500 | 46450 | 158 |
| 511 | 20240325 | 113600 | 6999444300 | 46450 | 46550 | 46550 | 46450 | 144 |
| 512 | 20240325 | 113500 | 6992749800 | 46550 | 46450 | 46550 | 46450 | 236 |
| 513 | 20240325 | 113400 | 6981781500 | 46450 | 46500 | 46500 | 46450 | 412 |
| 514 | 20240325 | 113300 | 6962643800 | 46450 | 46450 | 46500 | 46450 | 126 |
| 515 | 20240325 | 113200 | 6956790300 | 46450 | 46450 | 46500 | 46450 | 237 |
| 516 | 20240325 | 113100 | 6945775600 | 46450 | 46450 | 46500 | 46450 | 729 |
| 517 | 20240325 | 113000 | 6911880050 | 46500 | 46500 | 46550 | 46500 | 104 |
| 518 | 20240325 | 112900 | 6907043950 | 46500 | 46500 | 46550 | 46500 | 112 |
| 519 | 20240325 | 112800 | 6901834600 | 46500 | 46500 | 46550 | 46500 | 83 |
| 520 | 20240325 | 112700 | 6897973600 | 46500 | 46500 | 46550 | 46500 | 270 |
| 521 | 20240325 | 112600 | 6885416900 | 46500 | 46550 | 46550 | 46500 | 35 |
| 522 | 20240325 | 112500 | 6883788900 | 46500 | 46550 | 46650 | 46450 | 1371 |
| 523 | 20240325 | 112400 | 6819981200 | 46550 | 46500 | 46550 | 46500 | 569 |
| 524 | 20240325 | 112300 | 6793517650 | 46500 | 46500 | 46500 | 46400 | 415 |
| 525 | 20240325 | 112200 | 6774230450 | 46500 | 46450 | 46500 | 46400 | 684 |
| 526 | 20240325 | 112100 | 6742440950 | 46450 | 46300 | 46450 | 46300 | 216 |
| 527 | 20240325 | 112000 | 6732415000 | 46300 | 46350 | 46350 | 46300 | 109 |
| 528 | 20240325 | 111900 | 6727366950 | 46350 | 46300 | 46400 | 46300 | 120 |
| 529 | 20240325 | 111800 | 6721808750 | 46350 | 46350 | 46400 | 46350 | 112 |
| 530 | 20240325 | 111700 | 6716613500 | 46350 | 46350 | 46350 | 46300 | 183 |
| 531 | 20240325 | 111600 | 6708136800 | 46300 | 46300 | 46350 | 46300 | 118 |
| 532 | 20240325 | 111500 | 6702673350 | 46300 | 46350 | 46350 | 46300 | 864 |
| 533 | 20240325 | 111400 | 6662633550 | 46400 | 46400 | 46400 | 46350 | 105 |
| 534 | 20240325 | 111300 | 6657765400 | 46350 | 46350 | 46400 | 46350 | 526 |
| 535 | 20240325 | 111200 | 6633375200 | 46400 | 46400 | 46450 | 46350 | 112 |
| 536 | 20240325 | 111100 | 6628177600 | 46350 | 46400 | 46450 | 46350 | 226 |
| 537 | 20240325 | 111000 | 6617692600 | 46400 | 46450 | 46500 | 46400 | 779 |
| 538 | 20240325 | 110900 | 6581538700 | 46450 | 46400 | 46450 | 46400 | 438 |
| 539 | 20240325 | 110800 | 6561198450 | 46400 | 46450 | 46450 | 46400 | 217 |
| 540 | 20240325 | 110700 | 6551123950 | 46400 | 46400 | 46450 | 46400 | 290 |
| 541 | 20240325 | 110600 | 6537662200 | 46400 | 46400 | 46450 | 46400 | 772 |
| 542 | 20240325 | 110500 | 6501830050 | 46450 | 46350 | 46450 | 46350 | 442 |
| 543 | 20240325 | 110400 | 6481311050 | 46400 | 46300 | 46400 | 46250 | 275 |
| 544 | 20240325 | 110300 | 6468578550 | 46250 | 46250 | 46300 | 46250 | 195 |
| 545 | 20240325 | 110200 | 6459557150 | 46250 | 46300 | 46400 | 46200 | 520 |
| 546 | 20240325 | 110100 | 6435526650 | 46350 | 46400 | 46400 | 46250 | 2703 |
| 547 | 20240325 | 110000 | 6310398550 | 46350 | 46350 | 46400 | 46350 | 141 |
| 548 | 20240325 | 105900 | 6303860250 | 46350 | 46350 | 46400 | 46300 | 284 |
| 549 | 20240325 | 105800 | 6290692100 | 46350 | 46350 | 46400 | 46300 | 225 |
| 550 | 20240325 | 105700 | 6280263950 | 46400 | 46300 | 46400 | 46300 | 578 |
| 551 | 20240325 | 105600 | 6253469400 | 46350 | 46400 | 46450 | 46300 | 1563 |
| 552 | 20240325 | 105500 | 6180999900 | 46400 | 46400 | 46450 | 46400 | 1354 |
| 553 | 20240325 | 105400 | 6118172700 | 46400 | 46400 | 46450 | 46400 | 261 |
| 554 | 20240325 | 105300 | 6106062050 | 46450 | 46450 | 46500 | 46400 | 300 |
| 555 | 20240325 | 105200 | 6092131750 | 46450 | 46500 | 46500 | 46450 | 339 |
| 556 | 20240325 | 105100 | 6076376250 | 46500 | 46500 | 46550 | 46450 | 1136 |
| 557 | 20240325 | 105000 | 6023602200 | 46500 | 46550 | 46600 | 46500 | 616 |
| 558 | 20240325 | 104900 | 5994940600 | 46550 | 46550 | 46550 | 46500 | 326 |
| 559 | 20240325 | 104800 | 5979771700 | 46550 | 46500 | 46550 | 46500 | 184 |
| 560 | 20240325 | 104700 | 5971214050 | 46550 | 46550 | 46600 | 46500 | 1169 |
| 561 | 20240325 | 104600 | 5916801100 | 46550 | 46600 | 46600 | 46550 | 965 |
| 562 | 20240325 | 104500 | 5871857500 | 46650 | 46600 | 46650 | 46600 | 153 |
| 563 | 20240325 | 104400 | 5864727000 | 46550 | 46550 | 46600 | 46550 | 151 |
| 564 | 20240325 | 104300 | 5857697800 | 46550 | 46550 | 46550 | 46500 | 237 |
| 565 | 20240325 | 104200 | 5846667200 | 46600 | 46650 | 46700 | 46500 | 889 |
| 566 | 20240325 | 104100 | 5805253600 | 46650 | 46600 | 46700 | 46600 | 310 |
| 567 | 20240325 | 104000 | 5790795150 | 46650 | 46550 | 46650 | 46550 | 98 |
| 568 | 20240325 | 103900 | 5786228950 | 46600 | 46550 | 46600 | 46550 | 209 |
| 569 | 20240325 | 103800 | 5776495000 | 46600 | 46550 | 46600 | 46550 | 43 |
| 570 | 20240325 | 103700 | 5774493100 | 46550 | 46500 | 46550 | 46500 | 418 |
| 571 | 20240325 | 103600 | 5755047750 | 46550 | 46500 | 46550 | 46500 | 164 |
| 572 | 20240325 | 103500 | 5747420500 | 46500 | 46500 | 46600 | 46500 | 374 |
| 573 | 20240325 | 103400 | 5730019900 | 46500 | 46500 | 46500 | 46450 | 226 |
| 574 | 20240325 | 103300 | 5719520450 | 46500 | 46600 | 46600 | 46450 | 865 |
| 575 | 20240325 | 103200 | 5679282500 | 46600 | 46600 | 46650 | 46600 | 112 |
| 576 | 20240325 | 103100 | 5674061000 | 46550 | 46600 | 46650 | 46500 | 796 |
| 577 | 20240325 | 103000 | 5637023600 | 46600 | 46700 | 46700 | 46350 | 3014 |
| 578 | 20240325 | 102900 | 5496873100 | 46700 | 46850 | 46850 | 46700 | 2191 |
| 579 | 20240325 | 102800 | 5394439300 | 46850 | 46850 | 46900 | 46850 | 349 |
| 580 | 20240325 | 102700 | 5378082950 | 46900 | 46900 | 46950 | 46900 | 132 |
| 581 | 20240325 | 102600 | 5371889500 | 46900 | 46900 | 46950 | 46850 | 872 |
| 582 | 20240325 | 102500 | 5330996800 | 46900 | 46950 | 46950 | 46900 | 247 |
| 583 | 20240325 | 102400 | 5319401350 | 47000 | 46900 | 47000 | 46900 | 205 |
| 584 | 20240325 | 102300 | 5309775500 | 46900 | 47000 | 47000 | 46900 | 144 |
| 585 | 20240325 | 102200 | 5303015400 | 47000 | 47100 | 47100 | 47000 | 1168 |
| 586 | 20240325 | 102100 | 5248070500 | 47100 | 47100 | 47100 | 47050 | 177 |
| 587 | 20240325 | 102000 | 5239737700 | 47100 | 47100 | 47150 | 47050 | 396 |
| 588 | 20240325 | 101900 | 5221085600 | 47100 | 47150 | 47150 | 47050 | 552 |
| 589 | 20240325 | 101800 | 5195085100 | 47150 | 47100 | 47150 | 47100 | 335 |
| 590 | 20240325 | 101700 | 5179294300 | 47150 | 47100 | 47150 | 47050 | 332 |
| 591 | 20240325 | 101600 | 5163656500 | 47100 | 46900 | 47100 | 46900 | 2938 |
| 592 | 20240325 | 101500 | 5025545500 | 46950 | 46950 | 46950 | 46750 | 1864 |
| 593 | 20240325 | 101400 | 4938245850 | 46950 | 46950 | 46950 | 46900 | 414 |
| 594 | 20240325 | 101300 | 4918813500 | 46950 | 47200 | 47200 | 46900 | 2429 |
| 595 | 20240325 | 101200 | 4804672300 | 47200 | 47200 | 47250 | 47100 | 796 |
| 596 | 20240325 | 101100 | 4767122750 | 47200 | 47100 | 47250 | 47100 | 625 |
| 597 | 20240325 | 101000 | 4737630550 | 47150 | 47150 | 47200 | 47100 | 2551 |
| 598 | 20240325 | 100900 | 4617416450 | 47150 | 47100 | 47200 | 47050 | 1051 |
| 599 | 20240325 | 100800 | 4567909900 | 47200 | 47150 | 47200 | 47050 | 1580 |
| 600 | 20240325 | 100700 | 4493454800 | 47150 | 47250 | 47300 | 47150 | 1599 |
| 601 | 20240325 | 100600 | 4417989900 | 47300 | 47350 | 47350 | 47250 | 1184 |
| 602 | 20240325 | 100500 | 4361998400 | 47400 | 47450 | 47500 | 47400 | 1074 |
| 603 | 20240325 | 100400 | 4311074500 | 47500 | 47450 | 47500 | 47450 | 636 |
| 604 | 20240325 | 100300 | 4280894200 | 47450 | 47500 | 47550 | 47450 | 359 |
| 605 | 20240325 | 100200 | 4263846500 | 47500 | 47550 | 47550 | 47500 | 848 |
| 606 | 20240325 | 100100 | 4223528750 | 47550 | 47550 | 47600 | 47550 | 326 |
| 607 | 20240325 | 100000 | 4208026850 | 47600 | 47600 | 47600 | 47550 | 283 |
| 608 | 20240325 | 095900 | 4194556650 | 47550 | 47700 | 47700 | 47500 | 1597 |
| 609 | 20240325 | 095800 | 4118599750 | 47650 | 47750 | 47800 | 47650 | 1021 |
| 610 | 20240325 | 095700 | 4069873200 | 47800 | 47750 | 47800 | 47750 | 162 |
| 611 | 20240325 | 095600 | 4062133100 | 47750 | 47800 | 47850 | 47750 | 344 |
| 612 | 20240325 | 095500 | 4045694800 | 47800 | 47800 | 47850 | 47800 | 503 |
| 613 | 20240325 | 095400 | 4021633850 | 47800 | 47750 | 47800 | 47750 | 898 |
| 614 | 20240325 | 095300 | 3978727000 | 47750 | 47850 | 47850 | 47750 | 332 |
| 615 | 20240325 | 095200 | 3962857200 | 47850 | 47800 | 47850 | 47750 | 397 |
| 616 | 20240325 | 095100 | 3943874000 | 47850 | 47850 | 47900 | 47750 | 983 |
| 617 | 20240325 | 095000 | 3896870350 | 47850 | 47900 | 47950 | 47850 | 857 |
| 618 | 20240325 | 094900 | 3855821100 | 47900 | 47900 | 47950 | 47900 | 586 |
| 619 | 20240325 | 094800 | 3827743750 | 47900 | 47850 | 47950 | 47850 | 1360 |
| 620 | 20240325 | 094700 | 3762605100 | 47850 | 47900 | 47900 | 47850 | 905 |
| 621 | 20240325 | 094600 | 3719260100 | 47900 | 47900 | 47900 | 47850 | 462 |
| 622 | 20240325 | 094500 | 3697132650 | 47850 | 47800 | 47900 | 47800 | 378 |
| 623 | 20240325 | 094400 | 3679048250 | 47800 | 47800 | 47900 | 47800 | 744 |
| 624 | 20240325 | 094300 | 3643465700 | 47800 | 47850 | 47900 | 47800 | 378 |
| 625 | 20240325 | 094200 | 3625373450 | 47850 | 47850 | 47900 | 47850 | 277 |
| 626 | 20240325 | 094100 | 3612110900 | 47850 | 47950 | 47950 | 47800 | 378 |
| 627 | 20240325 | 094000 | 3594019850 | 47900 | 47900 | 47950 | 47850 | 1690 |
| 628 | 20240325 | 093900 | 3513094900 | 47900 | 47950 | 47950 | 47850 | 517 |
| 629 | 20240325 | 093800 | 3488326450 | 47950 | 47950 | 47950 | 47900 | 372 |
| 630 | 20240325 | 093700 | 3470493950 | 47950 | 47900 | 47950 | 47850 | 896 |
| 631 | 20240325 | 093600 | 3427551100 | 47900 | 47850 | 47900 | 47800 | 366 |
| 632 | 20240325 | 093500 | 3410037150 | 47800 | 47700 | 47850 | 47700 | 1072 |
| 633 | 20240325 | 093400 | 3358868500 | 47750 | 47800 | 47800 | 47650 | 527 |
| 634 | 20240325 | 093300 | 3333723300 | 47650 | 47900 | 47900 | 47650 | 1514 |
| 635 | 20240325 | 093200 | 3261257600 | 47950 | 47900 | 48000 | 47900 | 1116 |
| 636 | 20240325 | 093100 | 3207786000 | 47850 | 47800 | 47900 | 47750 | 1035 |
| 637 | 20240325 | 093000 | 3158277150 | 47750 | 47750 | 47800 | 47650 | 795 |
| 638 | 20240325 | 092900 | 3120331750 | 47800 | 47800 | 47800 | 47700 | 814 |
| 639 | 20240325 | 092800 | 3081449500 | 47800 | 47650 | 47850 | 47650 | 1428 |
| 640 | 20240325 | 092700 | 3013361050 | 47650 | 47700 | 47700 | 47450 | 4522 |
| 641 | 20240325 | 092600 | 2798166900 | 47750 | 47750 | 47750 | 47650 | 567 |
| 642 | 20240325 | 092500 | 2771106500 | 47750 | 47650 | 47750 | 47650 | 1184 |
| 643 | 20240325 | 092400 | 2714627550 | 47600 | 47800 | 47800 | 47600 | 1499 |
| 644 | 20240325 | 092300 | 2643176400 | 47800 | 47900 | 47900 | 47750 | 967 |
| 645 | 20240325 | 092200 | 2596929700 | 47900 | 48050 | 48050 | 47850 | 1035 |
| 646 | 20240325 | 092100 | 2547305550 | 48050 | 48050 | 48100 | 48050 | 893 |
| 647 | 20240325 | 092000 | 2504380450 | 48000 | 48000 | 48050 | 47900 | 991 |
| 648 | 20240325 | 091900 | 2456818350 | 48000 | 48100 | 48150 | 48000 | 1199 |
| 649 | 20240325 | 091800 | 2399159550 | 48100 | 48050 | 48150 | 48050 | 2149 |
| 650 | 20240325 | 091700 | 2295803200 | 48000 | 48100 | 48100 | 48000 | 2132 |
| 651 | 20240325 | 091600 | 2193353100 | 48050 | 47950 | 48150 | 47950 | 8479 |
| 652 | 20240325 | 091500 | 1785949600 | 47950 | 47750 | 47950 | 47750 | 3768 |
| 653 | 20240325 | 091400 | 1605574700 | 47750 | 47650 | 47850 | 47550 | 1377 |
| 654 | 20240325 | 091300 | 1539827450 | 47750 | 47800 | 47850 | 47650 | 1504 |
| 655 | 20240325 | 091200 | 1468009100 | 47800 | 47850 | 47850 | 47800 | 1271 |
| 656 | 20240325 | 091100 | 1407219500 | 47850 | 47800 | 47900 | 47800 | 1753 |
| 657 | 20240325 | 091000 | 1323298850 | 47900 | 47850 | 47900 | 47600 | 1898 |
| 658 | 20240325 | 090900 | 1232529850 | 47800 | 47550 | 47800 | 47500 | 4549 |
| 659 | 20240325 | 090800 | 1015897400 | 47550 | 47650 | 47700 | 47550 | 786 |
| 660 | 20240325 | 090700 | 978503850 | 47650 | 47550 | 47700 | 47500 | 259 |
| 661 | 20240325 | 090600 | 966184000 | 47500 | 47750 | 47750 | 47500 | 3392 |
| 662 | 20240325 | 090500 | 804573800 | 47750 | 47700 | 47800 | 47700 | 1242 |
| 663 | 20240325 | 090400 | 745257950 | 47700 | 47700 | 47700 | 47650 | 565 |
| 664 | 20240325 | 090300 | 718320550 | 47700 | 47500 | 47800 | 47500 | 939 |
| 665 | 20240325 | 090200 | 673482250 | 47500 | 47650 | 47700 | 47500 | 4765 |
| 666 | 20240325 | 090100 | 446654650 | 47700 | 47500 | 47800 | 47500 | 6643 |
| 667 | 20240325 | 090000 | 130054700 | 47500 | 47500 | 47550 | 47300 | 2737 |