35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240328 | 195300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 3 | 20240328 | 195200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240328 | 195100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240328 | 195000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240328 | 194900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240328 | 194800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240328 | 194700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240328 | 194600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240328 | 194500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240328 | 194400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240328 | 194300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240328 | 194200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240328 | 194100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240328 | 194000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240328 | 193900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240328 | 193800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240328 | 193700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240328 | 193600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240328 | 193500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240328 | 193400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240328 | 193300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240328 | 193200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240328 | 193100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240328 | 193000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240328 | 192900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240328 | 192800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240328 | 192700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240328 | 192600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240328 | 192500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240328 | 192400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240328 | 192300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 33 | 20240328 | 192200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240328 | 192100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240328 | 192000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240328 | 191900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240328 | 191800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240328 | 191700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240328 | 191600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240328 | 191500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240328 | 191400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240328 | 191300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240328 | 191200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240328 | 191100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240328 | 191000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240328 | 190900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240328 | 190800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240328 | 190700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240328 | 190600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240328 | 190500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240328 | 190400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240328 | 190300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240328 | 190200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240328 | 190100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240328 | 190000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240328 | 185900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240328 | 185800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240328 | 185700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240328 | 185600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240328 | 185500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240328 | 185400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240328 | 185300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 63 | 20240328 | 185200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240328 | 185100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240328 | 185000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240328 | 184900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240328 | 184800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240328 | 184700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240328 | 184600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240328 | 184500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240328 | 184400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240328 | 184300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240328 | 184200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240328 | 184100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240328 | 184000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240328 | 183900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240328 | 183800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240328 | 183700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240328 | 183600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240328 | 183500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240328 | 183400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240328 | 183300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240328 | 183200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240328 | 183100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240328 | 183000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240328 | 182900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240328 | 182800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240328 | 182700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240328 | 182600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240328 | 182500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240328 | 182400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240328 | 182300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 93 | 20240328 | 182200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240328 | 182100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240328 | 182000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240328 | 181900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240328 | 181800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240328 | 181700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240328 | 181600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240328 | 181500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240328 | 181400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240328 | 181300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240328 | 181200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240328 | 181100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240328 | 181000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240328 | 180900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240328 | 180800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240328 | 180700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240328 | 180600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240328 | 180500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240328 | 180400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240328 | 180300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240328 | 180200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240328 | 180100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240328 | 180000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240328 | 175900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240328 | 175800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240328 | 175700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240328 | 175600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240328 | 175500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240328 | 175400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240328 | 175300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 123 | 20240328 | 175200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240328 | 175100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240328 | 175000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240328 | 174900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240328 | 174800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240328 | 174700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240328 | 174600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240328 | 174500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240328 | 174400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240328 | 174300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240328 | 174200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240328 | 174100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240328 | 174000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240328 | 173900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240328 | 173800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240328 | 173700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240328 | 173600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240328 | 173500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240328 | 173400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240328 | 173300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240328 | 173200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240328 | 173100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240328 | 173000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240328 | 172900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240328 | 172800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240328 | 172700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240328 | 172600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240328 | 172500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240328 | 172400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240328 | 172300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 153 | 20240328 | 172200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240328 | 172100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240328 | 172000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240328 | 171900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240328 | 171800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240328 | 171700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240328 | 171600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240328 | 171500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240328 | 171400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240328 | 171300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240328 | 171200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240328 | 171100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240328 | 171000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240328 | 170900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240328 | 170800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240328 | 170700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240328 | 170600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240328 | 170500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240328 | 170400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240328 | 170300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240328 | 170200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240328 | 170100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240328 | 170000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240328 | 165900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240328 | 165800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240328 | 165700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240328 | 165600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240328 | 165500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240328 | 165400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240328 | 165300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 183 | 20240328 | 165200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240328 | 165100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240328 | 165000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240328 | 164900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240328 | 164800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240328 | 164700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240328 | 164600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240328 | 164500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240328 | 164400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240328 | 164300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240328 | 164200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240328 | 164100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240328 | 164000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240328 | 163900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240328 | 163800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240328 | 163700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240328 | 163600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240328 | 163500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240328 | 163400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240328 | 163300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240328 | 163200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240328 | 163100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240328 | 163000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240328 | 162900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240328 | 162800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240328 | 162700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240328 | 162600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240328 | 162500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240328 | 162400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240328 | 162300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 213 | 20240328 | 162200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240328 | 162100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240328 | 162000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240328 | 161900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240328 | 161800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240328 | 161700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240328 | 161600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240328 | 161500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240328 | 161400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240328 | 161300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240328 | 161200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240328 | 161100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240328 | 161000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240328 | 160900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240328 | 160800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240328 | 160700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240328 | 160600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240328 | 160500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240328 | 160400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240328 | 160300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240328 | 160200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240328 | 160100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240328 | 160000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240328 | 155900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240328 | 155800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240328 | 155700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240328 | 155600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20240328 | 155500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20240328 | 155400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20240328 | 155300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 243 | 20240328 | 155200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20240328 | 155100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20240328 | 155000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20240328 | 154900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20240328 | 154800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20240328 | 154700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20240328 | 154600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20240328 | 154500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20240328 | 154400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20240328 | 154300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20240328 | 154200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20240328 | 154100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20240328 | 154000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20240328 | 153900 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20240328 | 153800 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20240328 | 153700 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20240328 | 153600 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240328 | 153500 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20240328 | 153400 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20240328 | 153300 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20240328 | 153200 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20240328 | 153100 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20240328 | 153000 | 9107891350 | 46000 | 46000 | 46000 | 46000 | 2339 |
| 266 | 20240328 | 152900 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20240328 | 152800 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20240328 | 152700 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20240328 | 152600 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20240328 | 152500 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20240328 | 152400 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20240328 | 152300 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 273 | 20240328 | 152200 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20240328 | 152100 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20240328 | 152000 | 9000297350 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20240328 | 151900 | 9000297350 | 45950 | 45950 | 46000 | 45950 | 1131 |
| 277 | 20240328 | 151800 | 8948307450 | 45950 | 46000 | 46000 | 45950 | 490 |
| 278 | 20240328 | 151700 | 8925785750 | 46000 | 46000 | 46000 | 45950 | 387 |
| 279 | 20240328 | 151600 | 8907987400 | 45950 | 45950 | 46000 | 45950 | 287 |
| 280 | 20240328 | 151500 | 8894788200 | 46000 | 46000 | 46000 | 45950 | 62 |
| 281 | 20240328 | 151400 | 8891937300 | 46000 | 46000 | 46000 | 45950 | 180 |
| 282 | 20240328 | 151300 | 8883662300 | 46000 | 46000 | 46000 | 45950 | 876 |
| 283 | 20240328 | 151200 | 8843366550 | 45950 | 45950 | 46000 | 45950 | 52 |
| 284 | 20240328 | 151100 | 8840976300 | 46000 | 46000 | 46000 | 45950 | 188 |
| 285 | 20240328 | 151000 | 8832335450 | 46000 | 46000 | 46000 | 45950 | 8 |
| 286 | 20240328 | 150900 | 8831967550 | 46000 | 45900 | 46000 | 45900 | 130 |
| 287 | 20240328 | 150800 | 8825993850 | 45900 | 45900 | 45950 | 45900 | 732 |
| 288 | 20240328 | 150700 | 8792365050 | 45950 | 45950 | 45950 | 45900 | 24 |
| 289 | 20240328 | 150600 | 8791262600 | 45900 | 45950 | 45950 | 45900 | 137 |
| 290 | 20240328 | 150500 | 8784970250 | 45950 | 45900 | 45950 | 45900 | 184 |
| 291 | 20240328 | 150400 | 8776523700 | 45900 | 45900 | 45950 | 45900 | 43 |
| 292 | 20240328 | 150300 | 8774549850 | 45900 | 45950 | 46000 | 45900 | 432 |
| 293 | 20240328 | 150200 | 8754704900 | 45950 | 45950 | 46000 | 45900 | 1030 |
| 294 | 20240328 | 150100 | 8707389400 | 45900 | 45900 | 46000 | 45900 | 578 |
| 295 | 20240328 | 150000 | 8680831400 | 45950 | 45900 | 45950 | 45850 | 362 |
| 296 | 20240328 | 145900 | 8664215650 | 45900 | 45950 | 45950 | 45900 | 174 |
| 297 | 20240328 | 145800 | 8656228400 | 45900 | 46000 | 46000 | 45900 | 113 |
| 298 | 20240328 | 145700 | 8651037450 | 45950 | 46050 | 46050 | 45950 | 128 |
| 299 | 20240328 | 145600 | 8645150400 | 46000 | 46000 | 46050 | 46000 | 293 |
| 300 | 20240328 | 145500 | 8631672350 | 46000 | 45950 | 46000 | 45950 | 183 |
| 301 | 20240328 | 145400 | 8623263300 | 46000 | 45900 | 46000 | 45900 | 169 |
| 302 | 20240328 | 145300 | 8615498550 | 45900 | 45950 | 45950 | 45900 | 32 |
| 303 | 20240328 | 145200 | 8614029500 | 45950 | 45900 | 45950 | 45900 | 17 |
| 304 | 20240328 | 145100 | 8613249050 | 45950 | 45850 | 45950 | 45850 | 1544 |
| 305 | 20240328 | 145000 | 8542303500 | 45850 | 45900 | 45900 | 45850 | 174 |
| 306 | 20240328 | 144900 | 8534317950 | 45900 | 45900 | 45950 | 45850 | 375 |
| 307 | 20240328 | 144800 | 8517105850 | 45900 | 45900 | 45900 | 45850 | 260 |
| 308 | 20240328 | 144700 | 8505172350 | 45900 | 45850 | 45900 | 45850 | 395 |
| 309 | 20240328 | 144600 | 8487043150 | 45900 | 45850 | 45900 | 45850 | 145 |
| 310 | 20240328 | 144500 | 8480394750 | 45850 | 45900 | 45900 | 45800 | 205 |
| 311 | 20240328 | 144400 | 8470997350 | 45900 | 45900 | 45950 | 45850 | 182 |
| 312 | 20240328 | 144300 | 8462644500 | 45850 | 45900 | 45900 | 45850 | 85 |
| 313 | 20240328 | 144200 | 8458744050 | 45900 | 45850 | 45900 | 45850 | 41 |
| 314 | 20240328 | 144100 | 8456863050 | 45900 | 45850 | 45900 | 45800 | 47 |
| 315 | 20240328 | 144000 | 8454707950 | 45950 | 45950 | 45950 | 45800 | 705 |
| 316 | 20240328 | 143900 | 8422393150 | 45900 | 45950 | 46000 | 45900 | 142 |
| 317 | 20240328 | 143800 | 8415874400 | 45950 | 46000 | 46000 | 45950 | 48 |
| 318 | 20240328 | 143700 | 8413666600 | 45850 | 45900 | 45950 | 45850 | 745 |
| 319 | 20240328 | 143600 | 8379473300 | 45900 | 45950 | 45950 | 45900 | 272 |
| 320 | 20240328 | 143500 | 8366988350 | 45950 | 46000 | 46000 | 45950 | 849 |
| 321 | 20240328 | 143400 | 8327976750 | 46000 | 46050 | 46100 | 46000 | 1594 |
| 322 | 20240328 | 143300 | 8254648050 | 46050 | 46050 | 46050 | 46050 | 735 |
| 323 | 20240328 | 143200 | 8220801300 | 46000 | 46000 | 46000 | 45950 | 137 |
| 324 | 20240328 | 143100 | 8214499350 | 46000 | 46000 | 46000 | 45950 | 192 |
| 325 | 20240328 | 143000 | 8205668050 | 46000 | 45950 | 46000 | 45950 | 502 |
| 326 | 20240328 | 142900 | 8182600550 | 45950 | 45950 | 46000 | 45950 | 48 |
| 327 | 20240328 | 142800 | 8180393700 | 45950 | 46000 | 46000 | 45950 | 308 |
| 328 | 20240328 | 142700 | 8166241050 | 45900 | 46000 | 46000 | 45900 | 1253 |
| 329 | 20240328 | 142600 | 8108724550 | 45950 | 46000 | 46000 | 45950 | 39 |
| 330 | 20240328 | 142500 | 8106932450 | 46000 | 45950 | 46000 | 45950 | 762 |
| 331 | 20240328 | 142400 | 8071918500 | 45950 | 45950 | 45950 | 45950 | 105 |
| 332 | 20240328 | 142300 | 8067093750 | 45900 | 45900 | 45950 | 45900 | 166 |
| 333 | 20240328 | 142200 | 8059468550 | 45900 | 45950 | 45950 | 45900 | 249 |
| 334 | 20240328 | 142100 | 8048037500 | 45900 | 45950 | 45950 | 45900 | 63 |
| 335 | 20240328 | 142000 | 8045144750 | 45950 | 45900 | 45950 | 45900 | 41 |
| 336 | 20240328 | 141900 | 8043261150 | 45950 | 45900 | 45950 | 45900 | 152 |
| 337 | 20240328 | 141800 | 8036284050 | 45950 | 45900 | 45950 | 45850 | 198 |
| 338 | 20240328 | 141700 | 8027194700 | 45900 | 45900 | 45950 | 45850 | 318 |
| 339 | 20240328 | 141600 | 8012598650 | 45850 | 45850 | 45900 | 45850 | 57 |
| 340 | 20240328 | 141500 | 8009982550 | 45900 | 45900 | 45950 | 45900 | 232 |
| 341 | 20240328 | 141400 | 7999333650 | 45900 | 45850 | 45900 | 45850 | 222 |
| 342 | 20240328 | 141300 | 7989146150 | 45800 | 45850 | 45900 | 45800 | 1241 |
| 343 | 20240328 | 141200 | 7932276300 | 45850 | 45850 | 45850 | 45800 | 99 |
| 344 | 20240328 | 141100 | 7927737600 | 45800 | 45800 | 45850 | 45800 | 151 |
| 345 | 20240328 | 141000 | 7920820700 | 45800 | 45800 | 45850 | 45800 | 300 |
| 346 | 20240328 | 140900 | 7907080450 | 45800 | 45850 | 45850 | 45800 | 434 |
| 347 | 20240328 | 140800 | 7887183100 | 45800 | 45850 | 45850 | 45800 | 415 |
| 348 | 20240328 | 140700 | 7868159700 | 45800 | 45850 | 45850 | 45800 | 244 |
| 349 | 20240328 | 140600 | 7856974350 | 45800 | 45900 | 45900 | 45800 | 2554 |
| 350 | 20240328 | 140500 | 7739817000 | 45950 | 45900 | 45950 | 45900 | 656 |
| 351 | 20240328 | 140400 | 7709704800 | 45900 | 45950 | 46000 | 45900 | 123 |
| 352 | 20240328 | 140300 | 7704058050 | 45950 | 45950 | 45950 | 45900 | 567 |
| 353 | 20240328 | 140200 | 7678018300 | 45950 | 46000 | 46000 | 45950 | 56 |
| 354 | 20240328 | 140100 | 7675442350 | 45900 | 45950 | 46000 | 45900 | 1144 |
| 355 | 20240328 | 140000 | 7622878500 | 46000 | 46000 | 46000 | 46000 | 23 |
| 356 | 20240328 | 135900 | 7621820500 | 45950 | 46000 | 46050 | 45950 | 1689 |
| 357 | 20240328 | 135800 | 7544128700 | 46050 | 46050 | 46050 | 46050 | 33 |
| 358 | 20240328 | 135700 | 7542609050 | 46000 | 46050 | 46050 | 46000 | 297 |
| 359 | 20240328 | 135600 | 7528932300 | 46100 | 46050 | 46100 | 46050 | 53 |
| 360 | 20240328 | 135500 | 7526490350 | 46100 | 46100 | 46100 | 46100 | 35 |
| 361 | 20240328 | 135400 | 7524876850 | 46100 | 46150 | 46150 | 46100 | 302 |
| 362 | 20240328 | 135300 | 7510939650 | 46050 | 46100 | 46150 | 46050 | 212 |
| 363 | 20240328 | 135200 | 7501166900 | 46050 | 46150 | 46150 | 46050 | 9 |
| 364 | 20240328 | 135100 | 7500752350 | 46100 | 46100 | 46100 | 46100 | 150 |
| 365 | 20240328 | 135000 | 7493837350 | 46050 | 46050 | 46050 | 46050 | 246 |
| 366 | 20240328 | 134900 | 7482509050 | 46000 | 46000 | 46050 | 46000 | 155 |
| 367 | 20240328 | 134800 | 7475371850 | 46000 | 46050 | 46050 | 46000 | 60 |
| 368 | 20240328 | 134700 | 7472611300 | 46050 | 46050 | 46050 | 46000 | 113 |
| 369 | 20240328 | 134600 | 7467411150 | 46000 | 46050 | 46050 | 46000 | 255 |
| 370 | 20240328 | 134500 | 7455681100 | 46050 | 46000 | 46050 | 46000 | 65 |
| 371 | 20240328 | 134400 | 7452690450 | 46050 | 46100 | 46100 | 46000 | 26 |
| 372 | 20240328 | 134300 | 7451494300 | 46100 | 46100 | 46100 | 46000 | 18 |
| 373 | 20240328 | 134200 | 7450665300 | 46100 | 46100 | 46100 | 46100 | 21 |
| 374 | 20240328 | 134100 | 7449697200 | 46100 | 46050 | 46100 | 46050 | 12 |
| 375 | 20240328 | 134000 | 7449144050 | 46100 | 45950 | 46150 | 45950 | 649 |
| 376 | 20240328 | 133900 | 7419241550 | 45900 | 45950 | 45950 | 45900 | 122 |
| 377 | 20240328 | 133800 | 7413636050 | 46000 | 46050 | 46050 | 46000 | 6 |
| 378 | 20240328 | 133700 | 7413359800 | 45900 | 46000 | 46050 | 45900 | 1090 |
| 379 | 20240328 | 133600 | 7363297900 | 45950 | 46000 | 46000 | 45950 | 1260 |
| 380 | 20240328 | 133500 | 7305382550 | 46000 | 46000 | 46050 | 46000 | 66 |
| 381 | 20240328 | 133400 | 7302346500 | 46000 | 45950 | 46050 | 45950 | 77 |
| 382 | 20240328 | 133300 | 7298806300 | 45950 | 45950 | 46000 | 45950 | 206 |
| 383 | 20240328 | 133200 | 7289338550 | 45950 | 46000 | 46000 | 45950 | 122 |
| 384 | 20240328 | 133100 | 7283727100 | 46000 | 46050 | 46050 | 46000 | 202 |
| 385 | 20240328 | 133000 | 7274430050 | 46000 | 46050 | 46050 | 46000 | 150 |
| 386 | 20240328 | 132900 | 7267529550 | 46000 | 46050 | 46050 | 46000 | 70 |
| 387 | 20240328 | 132800 | 7264306650 | 46000 | 46000 | 46000 | 46000 | 80 |
| 388 | 20240328 | 132700 | 7260626650 | 46000 | 46050 | 46050 | 46000 | 217 |
| 389 | 20240328 | 132600 | 7250639500 | 46050 | 46000 | 46050 | 46000 | 73 |
| 390 | 20240328 | 132500 | 7247281400 | 46000 | 46000 | 46050 | 46000 | 51 |
| 391 | 20240328 | 132400 | 7244933500 | 45950 | 46050 | 46050 | 45950 | 354 |
| 392 | 20240328 | 132300 | 7228652850 | 46050 | 46100 | 46100 | 46050 | 51 |
| 393 | 20240328 | 132200 | 7226304250 | 46150 | 46100 | 46150 | 46100 | 211 |
| 394 | 20240328 | 132100 | 7216576900 | 46100 | 46100 | 46100 | 46100 | 90 |
| 395 | 20240328 | 132000 | 7212427900 | 46100 | 46000 | 46100 | 46000 | 1199 |
| 396 | 20240328 | 131900 | 7157262800 | 45950 | 45950 | 45950 | 45950 | 32 |
| 397 | 20240328 | 131800 | 7155792400 | 46000 | 46000 | 46000 | 46000 | 147 |
| 398 | 20240328 | 131700 | 7149030400 | 46000 | 46000 | 46000 | 46000 | 8 |
| 399 | 20240328 | 131600 | 7148662400 | 45950 | 46050 | 46050 | 45950 | 2699 |
| 400 | 20240328 | 131500 | 7024530550 | 46050 | 46050 | 46050 | 46050 | 2 |
| 401 | 20240328 | 131400 | 7024438450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 402 | 20240328 | 131300 | 7024438450 | 46000 | 46000 | 46050 | 46000 | 44 |
| 403 | 20240328 | 131200 | 7022413900 | 46000 | 46050 | 46050 | 46000 | 39 |
| 404 | 20240328 | 131100 | 7020618850 | 46050 | 46000 | 46050 | 46000 | 7 |
| 405 | 20240328 | 131000 | 7020296550 | 46050 | 46100 | 46100 | 46000 | 129 |
| 406 | 20240328 | 130900 | 7014356700 | 46100 | 46050 | 46100 | 46000 | 103 |
| 407 | 20240328 | 130800 | 7009616700 | 46100 | 46100 | 46100 | 46100 | 213 |
| 408 | 20240328 | 130700 | 6999797400 | 46000 | 46000 | 46100 | 46000 | 193 |
| 409 | 20240328 | 130600 | 6990919300 | 46100 | 45950 | 46100 | 45950 | 84 |
| 410 | 20240328 | 130500 | 6987054550 | 45950 | 46050 | 46050 | 45950 | 90 |
| 411 | 20240328 | 130400 | 6982916250 | 46000 | 46000 | 46000 | 45950 | 511 |
| 412 | 20240328 | 130300 | 6959420250 | 46000 | 45950 | 46000 | 45950 | 34 |
| 413 | 20240328 | 130200 | 6957857900 | 45950 | 46000 | 46150 | 45950 | 109 |
| 414 | 20240328 | 130100 | 6952844150 | 45950 | 45950 | 46000 | 45950 | 237 |
| 415 | 20240328 | 130000 | 6941951150 | 45950 | 45950 | 46000 | 45950 | 22 |
| 416 | 20240328 | 125900 | 6940940200 | 45950 | 45950 | 45950 | 45900 | 252 |
| 417 | 20240328 | 125800 | 6929361150 | 45950 | 45950 | 45950 | 45950 | 158 |
| 418 | 20240328 | 125700 | 6922101050 | 45950 | 46100 | 46250 | 45900 | 8145 |
| 419 | 20240328 | 125600 | 6547420150 | 46100 | 46100 | 46150 | 46100 | 104 |
| 420 | 20240328 | 125500 | 6542622750 | 46100 | 46150 | 46150 | 46100 | 1526 |
| 421 | 20240328 | 125400 | 6472274100 | 46100 | 46050 | 46100 | 46050 | 613 |
| 422 | 20240328 | 125300 | 6444019800 | 46050 | 46050 | 46050 | 46050 | 26 |
| 423 | 20240328 | 125200 | 6442822500 | 46050 | 46050 | 46050 | 46050 | 376 |
| 424 | 20240328 | 125100 | 6425507700 | 46050 | 46050 | 46100 | 46050 | 99 |
| 425 | 20240328 | 125000 | 6420946850 | 46100 | 46100 | 46100 | 46100 | 253 |
| 426 | 20240328 | 124900 | 6409283550 | 46150 | 46150 | 46150 | 46150 | 11 |
| 427 | 20240328 | 124800 | 6408775900 | 46150 | 46100 | 46150 | 46100 | 70 |
| 428 | 20240328 | 124700 | 6405547800 | 46100 | 46100 | 46100 | 46100 | 35 |
| 429 | 20240328 | 124600 | 6403934300 | 46100 | 46100 | 46100 | 46100 | 5357 |
| 430 | 20240328 | 124500 | 6156976600 | 46150 | 46200 | 46200 | 46100 | 32 |
| 431 | 20240328 | 124400 | 6155500250 | 46200 | 46150 | 46200 | 46150 | 334 |
| 432 | 20240328 | 124300 | 6140081150 | 46200 | 46150 | 46200 | 46150 | 1333 |
| 433 | 20240328 | 124200 | 6078563150 | 46200 | 46200 | 46200 | 46200 | 3265 |
| 434 | 20240328 | 124100 | 5927720150 | 46200 | 46250 | 46250 | 46200 | 50 |
| 435 | 20240328 | 124000 | 5925409550 | 46200 | 46300 | 46300 | 46200 | 2021 |
| 436 | 20240328 | 123900 | 5831938300 | 46300 | 46300 | 46300 | 46300 | 9 |
| 437 | 20240328 | 123800 | 5831521600 | 46250 | 46250 | 46300 | 46250 | 39 |
| 438 | 20240328 | 123700 | 5829717600 | 46300 | 46300 | 46300 | 46300 | 589 |
| 439 | 20240328 | 123600 | 5802446900 | 46300 | 46300 | 46300 | 46300 | 1 |
| 440 | 20240328 | 123500 | 5802400600 | 46300 | 46300 | 46300 | 46300 | 77 |
| 441 | 20240328 | 123400 | 5798835500 | 46250 | 46250 | 46250 | 46250 | 0 |
| 442 | 20240328 | 123300 | 5798835500 | 46250 | 46300 | 46300 | 46250 | 19 |
| 443 | 20240328 | 123200 | 5797956700 | 46300 | 46300 | 46350 | 46300 | 157 |
| 444 | 20240328 | 123100 | 5790687550 | 46350 | 46300 | 46350 | 46300 | 21 |
| 445 | 20240328 | 123000 | 5789714750 | 46250 | 46300 | 46300 | 46250 | 39 |
| 446 | 20240328 | 122900 | 5787909150 | 46350 | 46300 | 46350 | 46250 | 109 |
| 447 | 20240328 | 122800 | 5782863100 | 46300 | 46300 | 46300 | 46300 | 121 |
| 448 | 20240328 | 122700 | 5777260800 | 46350 | 46350 | 46350 | 46300 | 234 |
| 449 | 20240328 | 122600 | 5766415450 | 46250 | 46300 | 46300 | 46250 | 124 |
| 450 | 20240328 | 122500 | 5760675050 | 46250 | 46250 | 46250 | 46250 | 444 |
| 451 | 20240328 | 122400 | 5740140050 | 46250 | 46250 | 46250 | 46200 | 79 |
| 452 | 20240328 | 122300 | 5736489850 | 46200 | 46200 | 46200 | 46150 | 111 |
| 453 | 20240328 | 122200 | 5731361700 | 46200 | 46200 | 46200 | 46200 | 1306 |
| 454 | 20240328 | 122100 | 5671024500 | 46200 | 46200 | 46250 | 46200 | 211 |
| 455 | 20240328 | 122000 | 5661276250 | 46200 | 46200 | 46200 | 46200 | 90 |
| 456 | 20240328 | 121900 | 5657118250 | 46200 | 46200 | 46200 | 46200 | 182 |
| 457 | 20240328 | 121800 | 5648709850 | 46200 | 46200 | 46200 | 46200 | 3 |
| 458 | 20240328 | 121700 | 5648571250 | 46150 | 46200 | 46200 | 46150 | 76 |
| 459 | 20240328 | 121600 | 5645063100 | 46200 | 46200 | 46200 | 46200 | 2 |
| 460 | 20240328 | 121500 | 5644970700 | 46200 | 46200 | 46200 | 46200 | 88 |
| 461 | 20240328 | 121400 | 5640905100 | 46200 | 46200 | 46200 | 46150 | 99 |
| 462 | 20240328 | 121300 | 5636334900 | 46200 | 46200 | 46200 | 46200 | 51 |
| 463 | 20240328 | 121200 | 5633978700 | 46150 | 46200 | 46200 | 46150 | 35 |
| 464 | 20240328 | 121100 | 5632361750 | 46200 | 46200 | 46200 | 46150 | 18 |
| 465 | 20240328 | 121000 | 5631530500 | 46200 | 46200 | 46200 | 46200 | 2 |
| 466 | 20240328 | 120900 | 5631438100 | 46200 | 46200 | 46200 | 46200 | 432 |
| 467 | 20240328 | 120800 | 5611479700 | 46250 | 46200 | 46250 | 46200 | 777 |
| 468 | 20240328 | 120700 | 5575580800 | 46200 | 46200 | 46200 | 46200 | 42 |
| 469 | 20240328 | 120600 | 5573640400 | 46200 | 46150 | 46200 | 46150 | 84 |
| 470 | 20240328 | 120500 | 5569760650 | 46150 | 46200 | 46200 | 46150 | 107 |
| 471 | 20240328 | 120400 | 5564819400 | 46200 | 46150 | 46200 | 46150 | 125 |
| 472 | 20240328 | 120300 | 5559044750 | 46200 | 46200 | 46200 | 46200 | 48 |
| 473 | 20240328 | 120200 | 5556827150 | 46150 | 46150 | 46150 | 46150 | 142 |
| 474 | 20240328 | 120100 | 5550273850 | 46200 | 46150 | 46200 | 46150 | 304 |
| 475 | 20240328 | 120000 | 5536244150 | 46200 | 46150 | 46250 | 46150 | 120 |
| 476 | 20240328 | 115900 | 5530698000 | 46150 | 46150 | 46150 | 46150 | 181 |
| 477 | 20240328 | 115800 | 5522344850 | 46200 | 46200 | 46200 | 46200 | 161 |
| 478 | 20240328 | 115700 | 5514906650 | 46250 | 46250 | 46250 | 46250 | 5 |
| 479 | 20240328 | 115600 | 5514675400 | 46200 | 46200 | 46200 | 46200 | 204 |
| 480 | 20240328 | 115500 | 5505250600 | 46200 | 46150 | 46200 | 46150 | 252 |
| 481 | 20240328 | 115400 | 5493608250 | 46150 | 46200 | 46200 | 46150 | 46 |
| 482 | 20240328 | 115300 | 5491484250 | 46200 | 46200 | 46200 | 46200 | 56 |
| 483 | 20240328 | 115200 | 5488897050 | 46200 | 46250 | 46250 | 46200 | 21 |
| 484 | 20240328 | 115100 | 5487926150 | 46250 | 46250 | 46250 | 46150 | 897 |
| 485 | 20240328 | 115000 | 5446518850 | 46200 | 46250 | 46250 | 46200 | 14 |
| 486 | 20240328 | 114900 | 5445871900 | 46250 | 46200 | 46250 | 46200 | 37 |
| 487 | 20240328 | 114800 | 5444162250 | 46200 | 46200 | 46200 | 46200 | 6 |
| 488 | 20240328 | 114700 | 5443885050 | 46200 | 46200 | 46200 | 46200 | 25 |
| 489 | 20240328 | 114600 | 5442730050 | 46200 | 46200 | 46250 | 46200 | 48 |
| 490 | 20240328 | 114500 | 5440511050 | 46200 | 46250 | 46250 | 46200 | 3 |
| 491 | 20240328 | 114400 | 5440372400 | 46200 | 46200 | 46200 | 46200 | 3 |
| 492 | 20240328 | 114300 | 5440233800 | 46250 | 46200 | 46250 | 46200 | 69 |
| 493 | 20240328 | 114200 | 5437044850 | 46200 | 46150 | 46200 | 46150 | 138 |
| 494 | 20240328 | 114100 | 5430669300 | 46200 | 46200 | 46200 | 46200 | 120 |
| 495 | 20240328 | 114000 | 5425125300 | 46200 | 46200 | 46200 | 46200 | 70 |
| 496 | 20240328 | 113900 | 5421891300 | 46250 | 46250 | 46250 | 46250 | 53 |
| 497 | 20240328 | 113800 | 5419440050 | 46250 | 46200 | 46250 | 46150 | 1077 |
| 498 | 20240328 | 113700 | 5369707000 | 46200 | 46250 | 46250 | 46200 | 114 |
| 499 | 20240328 | 113600 | 5364439650 | 46250 | 46250 | 46250 | 46200 | 32 |
| 500 | 20240328 | 113500 | 5362960950 | 46250 | 46250 | 46250 | 46250 | 3 |
| 501 | 20240328 | 113400 | 5362822200 | 46250 | 46250 | 46250 | 46200 | 26 |
| 502 | 20240328 | 113300 | 5361619900 | 46250 | 46250 | 46250 | 46200 | 466 |
| 503 | 20240328 | 113200 | 5340077300 | 46250 | 46250 | 46250 | 46250 | 80 |
| 504 | 20240328 | 113100 | 5336377300 | 46250 | 46350 | 46350 | 46250 | 516 |
| 505 | 20240328 | 113000 | 5312461200 | 46250 | 46350 | 46350 | 46250 | 12 |
| 506 | 20240328 | 112900 | 5311905150 | 46350 | 46250 | 46350 | 46250 | 60 |
| 507 | 20240328 | 112800 | 5309128300 | 46250 | 46250 | 46300 | 46250 | 7 |
| 508 | 20240328 | 112700 | 5308804400 | 46250 | 46250 | 46250 | 46250 | 21 |
| 509 | 20240328 | 112600 | 5307833150 | 46300 | 46300 | 46300 | 46300 | 1 |
| 510 | 20240328 | 112500 | 5307786850 | 46300 | 46300 | 46300 | 46300 | 100 |
| 511 | 20240328 | 112400 | 5303156850 | 46300 | 46300 | 46350 | 46300 | 56 |
| 512 | 20240328 | 112300 | 5300562650 | 46350 | 46350 | 46350 | 46350 | 3 |
| 513 | 20240328 | 112200 | 5300423600 | 46350 | 46350 | 46350 | 46350 | 2 |
| 514 | 20240328 | 112100 | 5300330900 | 46300 | 46300 | 46300 | 46300 | 2 |
| 515 | 20240328 | 112000 | 5300238300 | 46400 | 46300 | 46400 | 46300 | 503 |
| 516 | 20240328 | 111900 | 5276931250 | 46200 | 46250 | 46250 | 46200 | 1023 |
| 517 | 20240328 | 111800 | 5229664700 | 46250 | 46300 | 46300 | 46250 | 69 |
| 518 | 20240328 | 111700 | 5226470100 | 46300 | 46300 | 46300 | 46300 | 1 |
| 519 | 20240328 | 111600 | 5226423800 | 46300 | 46300 | 46300 | 46250 | 104 |
| 520 | 20240328 | 111500 | 5221608850 | 46250 | 46300 | 46300 | 46250 | 7 |
| 521 | 20240328 | 111400 | 5221285000 | 46300 | 46300 | 46300 | 46300 | 20 |
| 522 | 20240328 | 111300 | 5220359000 | 46250 | 46250 | 46250 | 46250 | 12 |
| 523 | 20240328 | 111200 | 5219804000 | 46300 | 46250 | 46300 | 46200 | 62 |
| 524 | 20240328 | 111100 | 5216937150 | 46250 | 46300 | 46300 | 46250 | 85 |
| 525 | 20240328 | 111000 | 5213001750 | 46250 | 46250 | 46250 | 46200 | 89 |
| 526 | 20240328 | 110900 | 5208885550 | 46150 | 46200 | 46200 | 46150 | 22 |
| 527 | 20240328 | 110800 | 5207869800 | 46250 | 46100 | 46250 | 46100 | 16 |
| 528 | 20240328 | 110700 | 5207132050 | 46100 | 46150 | 46250 | 46100 | 38 |
| 529 | 20240328 | 110600 | 5205379100 | 46100 | 46250 | 46250 | 46100 | 649 |
| 530 | 20240328 | 110500 | 5175438750 | 46250 | 46150 | 46250 | 46150 | 7 |
| 531 | 20240328 | 110400 | 5175115200 | 46150 | 46200 | 46250 | 46150 | 39 |
| 532 | 20240328 | 110300 | 5173313000 | 46150 | 46150 | 46200 | 46150 | 167 |
| 533 | 20240328 | 110200 | 5165598350 | 46200 | 46150 | 46200 | 46150 | 144 |
| 534 | 20240328 | 110100 | 5158945900 | 46150 | 46150 | 46200 | 46150 | 67 |
| 535 | 20240328 | 110000 | 5155853600 | 46150 | 46150 | 46200 | 46150 | 46 |
| 536 | 20240328 | 105900 | 5153730650 | 46150 | 46150 | 46150 | 46150 | 52 |
| 537 | 20240328 | 105800 | 5151330850 | 46150 | 46150 | 46150 | 46150 | 39 |
| 538 | 20240328 | 105700 | 5149531000 | 46150 | 46200 | 46250 | 46150 | 317 |
| 539 | 20240328 | 105600 | 5134899850 | 46150 | 46250 | 46250 | 46150 | 35 |
| 540 | 20240328 | 105500 | 5133284200 | 46250 | 46150 | 46250 | 46150 | 61 |
| 541 | 20240328 | 105400 | 5130467050 | 46150 | 46150 | 46150 | 46150 | 101 |
| 542 | 20240328 | 105300 | 5125805900 | 46150 | 46200 | 46200 | 46150 | 310 |
| 543 | 20240328 | 105200 | 5111486200 | 46200 | 46250 | 46250 | 46200 | 57 |
| 544 | 20240328 | 105100 | 5108851150 | 46200 | 46200 | 46200 | 46150 | 91 |
| 545 | 20240328 | 105000 | 5104647150 | 46150 | 46200 | 46200 | 46150 | 16 |
| 546 | 20240328 | 104900 | 5103908650 | 46150 | 46200 | 46200 | 46150 | 189 |
| 547 | 20240328 | 104800 | 5095177550 | 46200 | 46200 | 46200 | 46200 | 73 |
| 548 | 20240328 | 104700 | 5091804950 | 46200 | 46150 | 46200 | 46150 | 136 |
| 549 | 20240328 | 104600 | 5085523450 | 46150 | 46150 | 46150 | 46100 | 922 |
| 550 | 20240328 | 104500 | 5042990000 | 46200 | 46150 | 46200 | 46150 | 2 |
| 551 | 20240328 | 104400 | 5042897650 | 46150 | 46150 | 46150 | 46150 | 12 |
| 552 | 20240328 | 104300 | 5042343850 | 46150 | 46150 | 46150 | 46150 | 155 |
| 553 | 20240328 | 104200 | 5035190600 | 46150 | 46150 | 46150 | 46100 | 166 |
| 554 | 20240328 | 104100 | 5027530100 | 46150 | 46150 | 46150 | 46150 | 180 |
| 555 | 20240328 | 104000 | 5019223100 | 46150 | 46150 | 46150 | 46100 | 428 |
| 556 | 20240328 | 103900 | 4999476150 | 46100 | 46150 | 46200 | 46100 | 679 |
| 557 | 20240328 | 103800 | 4968140100 | 46150 | 46200 | 46200 | 46150 | 422 |
| 558 | 20240328 | 103700 | 4948646400 | 46200 | 46150 | 46200 | 46150 | 81 |
| 559 | 20240328 | 103600 | 4944904900 | 46150 | 46150 | 46150 | 46150 | 130 |
| 560 | 20240328 | 103500 | 4938905400 | 46150 | 46200 | 46200 | 46150 | 353 |
| 561 | 20240328 | 103400 | 4922597200 | 46300 | 46250 | 46300 | 46150 | 567 |
| 562 | 20240328 | 103300 | 4896401100 | 46200 | 46400 | 46400 | 46200 | 137 |
| 563 | 20240328 | 103200 | 4890063100 | 46300 | 46300 | 46300 | 46250 | 525 |
| 564 | 20240328 | 103100 | 4865766600 | 46350 | 46350 | 46400 | 46350 | 95 |
| 565 | 20240328 | 103000 | 4861363150 | 46350 | 46350 | 46350 | 46350 | 47 |
| 566 | 20240328 | 102900 | 4859184700 | 46350 | 46350 | 46350 | 46350 | 111 |
| 567 | 20240328 | 102800 | 4854039850 | 46350 | 46350 | 46400 | 46350 | 136 |
| 568 | 20240328 | 102700 | 4847735600 | 46400 | 46350 | 46500 | 46350 | 494 |
| 569 | 20240328 | 102600 | 4824816800 | 46350 | 46400 | 46400 | 46350 | 5 |
| 570 | 20240328 | 102500 | 4824584950 | 46400 | 46400 | 46450 | 46350 | 212 |
| 571 | 20240328 | 102400 | 4814746200 | 46400 | 46400 | 46400 | 46350 | 120 |
| 572 | 20240328 | 102300 | 4809180050 | 46350 | 46400 | 46400 | 46350 | 4 |
| 573 | 20240328 | 102200 | 4808994500 | 46400 | 46400 | 46400 | 46350 | 122 |
| 574 | 20240328 | 102100 | 4803333750 | 46400 | 46400 | 46400 | 46400 | 83 |
| 575 | 20240328 | 102000 | 4799482550 | 46400 | 46400 | 46400 | 46400 | 33 |
| 576 | 20240328 | 101900 | 4797951350 | 46450 | 46350 | 46450 | 46350 | 208 |
| 577 | 20240328 | 101800 | 4788308300 | 46350 | 46350 | 46350 | 46350 | 180 |
| 578 | 20240328 | 101700 | 4779965300 | 46350 | 46300 | 46400 | 46300 | 131 |
| 579 | 20240328 | 101600 | 4773893600 | 46400 | 46300 | 46400 | 46300 | 273 |
| 580 | 20240328 | 101500 | 4761239950 | 46350 | 46300 | 46350 | 46250 | 386 |
| 581 | 20240328 | 101400 | 4743370700 | 46350 | 46250 | 46350 | 46250 | 78 |
| 582 | 20240328 | 101300 | 4739763100 | 46250 | 46300 | 46300 | 46250 | 293 |
| 583 | 20240328 | 101200 | 4726208150 | 46300 | 46400 | 46400 | 46300 | 1596 |
| 584 | 20240328 | 101100 | 4652244150 | 46400 | 46400 | 46400 | 46350 | 100 |
| 585 | 20240328 | 101000 | 4647608600 | 46400 | 46550 | 46550 | 46400 | 973 |
| 586 | 20240328 | 100900 | 4602378650 | 46550 | 46650 | 46650 | 46550 | 362 |
| 587 | 20240328 | 100800 | 4585493850 | 46650 | 46600 | 46650 | 46550 | 1470 |
| 588 | 20240328 | 100700 | 4517002800 | 46600 | 46600 | 46700 | 46600 | 2728 |
| 589 | 20240328 | 100600 | 4389787100 | 46600 | 46650 | 46700 | 46600 | 1671 |
| 590 | 20240328 | 100500 | 4311827600 | 46650 | 46600 | 46650 | 46600 | 1863 |
| 591 | 20240328 | 100400 | 4224944950 | 46650 | 46650 | 46650 | 46550 | 2643 |
| 592 | 20240328 | 100300 | 4101690650 | 46650 | 46650 | 46700 | 46600 | 1161 |
| 593 | 20240328 | 100200 | 4047538400 | 46650 | 46650 | 46650 | 46550 | 1535 |
| 594 | 20240328 | 100100 | 3976000050 | 46600 | 46750 | 46750 | 46500 | 4157 |
| 595 | 20240328 | 100000 | 3781919750 | 46800 | 46750 | 46800 | 46700 | 1449 |
| 596 | 20240328 | 095900 | 3714140800 | 46700 | 46750 | 46800 | 46700 | 2658 |
| 597 | 20240328 | 095800 | 3589913350 | 46750 | 46650 | 46750 | 46650 | 1794 |
| 598 | 20240328 | 095700 | 3506126850 | 46700 | 46550 | 46700 | 46550 | 4123 |
| 599 | 20240328 | 095600 | 3313800900 | 46600 | 46600 | 46650 | 46550 | 3100 |
| 600 | 20240328 | 095500 | 3169334100 | 46550 | 46550 | 46650 | 46350 | 1326 |
| 601 | 20240328 | 095400 | 3107538750 | 46600 | 46550 | 46700 | 46500 | 3521 |
| 602 | 20240328 | 095300 | 2943405500 | 46500 | 46450 | 46500 | 46350 | 3068 |
| 603 | 20240328 | 095200 | 2800810950 | 46400 | 46400 | 46450 | 46400 | 1197 |
| 604 | 20240328 | 095100 | 2745235500 | 46400 | 46300 | 46400 | 46300 | 1562 |
| 605 | 20240328 | 095000 | 2672824550 | 46300 | 46200 | 46300 | 46200 | 1428 |
| 606 | 20240328 | 094900 | 2606778350 | 46200 | 46150 | 46250 | 46150 | 1181 |
| 607 | 20240328 | 094800 | 2552210350 | 46000 | 46150 | 46150 | 46000 | 728 |
| 608 | 20240328 | 094700 | 2518624600 | 46200 | 46150 | 46200 | 46150 | 142 |
| 609 | 20240328 | 094600 | 2512070300 | 46150 | 46250 | 46250 | 46150 | 171 |
| 610 | 20240328 | 094500 | 2504169400 | 46200 | 46150 | 46200 | 46150 | 778 |
| 611 | 20240328 | 094400 | 2468238900 | 46150 | 46100 | 46150 | 46100 | 1407 |
| 612 | 20240328 | 094300 | 2403368700 | 46050 | 45900 | 46100 | 45900 | 1441 |
| 613 | 20240328 | 094200 | 2337086150 | 46000 | 46000 | 46000 | 45950 | 907 |
| 614 | 20240328 | 094100 | 2295378400 | 45950 | 45950 | 46000 | 45900 | 383 |
| 615 | 20240328 | 094000 | 2277774600 | 45950 | 45850 | 46000 | 45800 | 1643 |
| 616 | 20240328 | 093900 | 2202459550 | 45850 | 45900 | 45900 | 45800 | 95 |
| 617 | 20240328 | 093800 | 2198104350 | 45900 | 45900 | 45900 | 45800 | 1138 |
| 618 | 20240328 | 093700 | 2145927150 | 45900 | 46000 | 46000 | 45850 | 723 |
| 619 | 20240328 | 093600 | 2112744800 | 46000 | 45950 | 46000 | 45900 | 1337 |
| 620 | 20240328 | 093500 | 2051316900 | 45950 | 45900 | 46000 | 45900 | 1270 |
| 621 | 20240328 | 093400 | 1993018800 | 45900 | 45950 | 45950 | 45900 | 973 |
| 622 | 20240328 | 093300 | 1948331250 | 45900 | 45950 | 46100 | 45900 | 330 |
| 623 | 20240328 | 093200 | 1933169250 | 45950 | 46050 | 46050 | 45900 | 496 |
| 624 | 20240328 | 093100 | 1910355750 | 46050 | 46100 | 46100 | 46050 | 111 |
| 625 | 20240328 | 093000 | 1905239900 | 46100 | 46100 | 46100 | 46100 | 64 |
| 626 | 20240328 | 092900 | 1902289500 | 46050 | 46100 | 46100 | 46050 | 740 |
| 627 | 20240328 | 092800 | 1868198400 | 46150 | 46100 | 46150 | 46050 | 336 |
| 628 | 20240328 | 092700 | 1852707600 | 46050 | 45850 | 46050 | 45850 | 1146 |
| 629 | 20240328 | 092600 | 1800066800 | 45850 | 45900 | 45950 | 45850 | 579 |
| 630 | 20240328 | 092500 | 1773493800 | 45950 | 45900 | 46000 | 45900 | 903 |
| 631 | 20240328 | 092400 | 1732022400 | 45900 | 46050 | 46050 | 45900 | 589 |
| 632 | 20240328 | 092300 | 1704942700 | 46050 | 46050 | 46050 | 45950 | 537 |
| 633 | 20240328 | 092200 | 1680241200 | 46050 | 46150 | 46150 | 46050 | 229 |
| 634 | 20240328 | 092100 | 1669679700 | 46150 | 45900 | 46150 | 45900 | 1012 |
| 635 | 20240328 | 092000 | 1623051850 | 45950 | 45950 | 46000 | 45950 | 847 |
| 636 | 20240328 | 091900 | 1584121750 | 45950 | 45950 | 45950 | 45950 | 317 |
| 637 | 20240328 | 091800 | 1569555600 | 45950 | 45750 | 46000 | 45700 | 1700 |
| 638 | 20240328 | 091700 | 1491636700 | 45650 | 45800 | 45800 | 45650 | 1256 |
| 639 | 20240328 | 091600 | 1434182200 | 45850 | 45800 | 45850 | 45800 | 115 |
| 640 | 20240328 | 091500 | 1428909600 | 45850 | 45900 | 45950 | 45750 | 1495 |
| 641 | 20240328 | 091400 | 1360350950 | 45900 | 45750 | 45900 | 45750 | 605 |
| 642 | 20240328 | 091300 | 1332628350 | 45750 | 45800 | 45800 | 45700 | 622 |
| 643 | 20240328 | 091200 | 1304156550 | 45700 | 45650 | 45750 | 45550 | 2111 |
| 644 | 20240328 | 091100 | 1207820400 | 45650 | 45800 | 45850 | 45600 | 5420 |
| 645 | 20240328 | 091000 | 960074050 | 45850 | 45950 | 45950 | 45800 | 1612 |
| 646 | 20240328 | 090900 | 886137600 | 45950 | 46000 | 46000 | 45950 | 1148 |
| 647 | 20240328 | 090800 | 833369550 | 45950 | 46050 | 46150 | 45950 | 970 |
| 648 | 20240328 | 090700 | 788688350 | 46050 | 45850 | 46150 | 45850 | 1821 |
| 649 | 20240328 | 090600 | 704974850 | 45900 | 45850 | 45900 | 45850 | 1667 |
| 650 | 20240328 | 090500 | 628465700 | 45900 | 46000 | 46000 | 45900 | 2447 |
| 651 | 20240328 | 090400 | 516117600 | 45950 | 46200 | 46250 | 45900 | 3865 |
| 652 | 20240328 | 090300 | 338439900 | 46050 | 46250 | 46350 | 46050 | 833 |
| 653 | 20240328 | 090200 | 299954850 | 46200 | 46200 | 46200 | 46100 | 397 |
| 654 | 20240328 | 090100 | 281642250 | 46250 | 46150 | 46300 | 46150 | 459 |
| 655 | 20240328 | 090000 | 260404000 | 46150 | 46350 | 46350 | 45950 | 5624 |