36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240327 | 201800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 3 | 20240327 | 201700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240327 | 201600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240327 | 201500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240327 | 201400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240327 | 201300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240327 | 201200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240327 | 201100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240327 | 201000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240327 | 200900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240327 | 200800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240327 | 200700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240327 | 200600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240327 | 200500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240327 | 200400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240327 | 200300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240327 | 200200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240327 | 200100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240327 | 200000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240327 | 195900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240327 | 195800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240327 | 195700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240327 | 195600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240327 | 195500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240327 | 195400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240327 | 195300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240327 | 195200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240327 | 195100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240327 | 195000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240327 | 194900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240327 | 194800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 33 | 20240327 | 194700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240327 | 194600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240327 | 194500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240327 | 194400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240327 | 194300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240327 | 194200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240327 | 194100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240327 | 194000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240327 | 193900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240327 | 193800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240327 | 193700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240327 | 193600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240327 | 193500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240327 | 193400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240327 | 193300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240327 | 193200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240327 | 193100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240327 | 193000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240327 | 192900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240327 | 192800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240327 | 192700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240327 | 192600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240327 | 192500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240327 | 192400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240327 | 192300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240327 | 192200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240327 | 192100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240327 | 192000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240327 | 191900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240327 | 191800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 63 | 20240327 | 191700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240327 | 191600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240327 | 191500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240327 | 191400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240327 | 191300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240327 | 191200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240327 | 191100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240327 | 191000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240327 | 190900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240327 | 190800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240327 | 190700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240327 | 190600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240327 | 190500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240327 | 190400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240327 | 190300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240327 | 190200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240327 | 190100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240327 | 190000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240327 | 185900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240327 | 185800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240327 | 185700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240327 | 185600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240327 | 185500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240327 | 185400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240327 | 185300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240327 | 185200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240327 | 185100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240327 | 185000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240327 | 184900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240327 | 184800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 93 | 20240327 | 184700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240327 | 184600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240327 | 184500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240327 | 184400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240327 | 184300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240327 | 184200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240327 | 184100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240327 | 184000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240327 | 183900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240327 | 183800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240327 | 183700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240327 | 183600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240327 | 183500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240327 | 183400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240327 | 183300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240327 | 183200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240327 | 183100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240327 | 183000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240327 | 182900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240327 | 182800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240327 | 182700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240327 | 182600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240327 | 182500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240327 | 182400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240327 | 182300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240327 | 182200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240327 | 182100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240327 | 182000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240327 | 181900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240327 | 181800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 123 | 20240327 | 181700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240327 | 181600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240327 | 181500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240327 | 181400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240327 | 181300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240327 | 181200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240327 | 181100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240327 | 181000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240327 | 180900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240327 | 180800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240327 | 180700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240327 | 180600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240327 | 180500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240327 | 180400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240327 | 180300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240327 | 180200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240327 | 180100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240327 | 180000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240327 | 175900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240327 | 175800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240327 | 175700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240327 | 175600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240327 | 175500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240327 | 175400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240327 | 175300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240327 | 175200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240327 | 175100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240327 | 175000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240327 | 174900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240327 | 174800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 153 | 20240327 | 174700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240327 | 174600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240327 | 174500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240327 | 174400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240327 | 174300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240327 | 174200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240327 | 174100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240327 | 174000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240327 | 173900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240327 | 173800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240327 | 173700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240327 | 173600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240327 | 173500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240327 | 173400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240327 | 173300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240327 | 173200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240327 | 173100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240327 | 173000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240327 | 172900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240327 | 172800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240327 | 172700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240327 | 172600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240327 | 172500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240327 | 172400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240327 | 172300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240327 | 172200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240327 | 172100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240327 | 172000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240327 | 171900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240327 | 171800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 183 | 20240327 | 171700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240327 | 171600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240327 | 171500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240327 | 171400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240327 | 171300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240327 | 171200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240327 | 171100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240327 | 171000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240327 | 170900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240327 | 170800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240327 | 170700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240327 | 170600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240327 | 170500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240327 | 170400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240327 | 170300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240327 | 170200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240327 | 170100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240327 | 170000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240327 | 165900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240327 | 165800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240327 | 165700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240327 | 165600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240327 | 165500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240327 | 165400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240327 | 165300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240327 | 165200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240327 | 165100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240327 | 165000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240327 | 164900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240327 | 164800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 213 | 20240327 | 164700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240327 | 164600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240327 | 164500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240327 | 164400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240327 | 164300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240327 | 164200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240327 | 164100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240327 | 164000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240327 | 163900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240327 | 163800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240327 | 163700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240327 | 163600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240327 | 163500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240327 | 163400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240327 | 163300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240327 | 163200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240327 | 163100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240327 | 163000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240327 | 162900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240327 | 162800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240327 | 162700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240327 | 162600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240327 | 162500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240327 | 162400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240327 | 162300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240327 | 162200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240327 | 162100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20240327 | 162000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20240327 | 161900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20240327 | 161800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 243 | 20240327 | 161700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20240327 | 161600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20240327 | 161500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20240327 | 161400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20240327 | 161300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20240327 | 161200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20240327 | 161100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20240327 | 161000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20240327 | 160900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20240327 | 160800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20240327 | 160700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20240327 | 160600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20240327 | 160500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20240327 | 160400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20240327 | 160300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20240327 | 160200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20240327 | 160100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240327 | 160000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20240327 | 155900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20240327 | 155800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20240327 | 155700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20240327 | 155600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20240327 | 155500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20240327 | 155400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20240327 | 155300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20240327 | 155200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20240327 | 155100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20240327 | 155000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20240327 | 154900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20240327 | 154800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 273 | 20240327 | 154700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20240327 | 154600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20240327 | 154500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20240327 | 154400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20240327 | 154300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20240327 | 154200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20240327 | 154100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20240327 | 154000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20240327 | 153900 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20240327 | 153800 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20240327 | 153700 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20240327 | 153600 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20240327 | 153500 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20240327 | 153400 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20240327 | 153300 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20240327 | 153200 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20240327 | 153100 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20240327 | 153000 | 9414594800 | 46000 | 46000 | 46000 | 46000 | 1854 |
| 291 | 20240327 | 152900 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20240327 | 152800 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20240327 | 152700 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 294 | 20240327 | 152600 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 295 | 20240327 | 152500 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 296 | 20240327 | 152400 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 297 | 20240327 | 152300 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 298 | 20240327 | 152200 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 299 | 20240327 | 152100 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 300 | 20240327 | 152000 | 9329310800 | 46050 | 46050 | 46050 | 46050 | 0 |
| 301 | 20240327 | 151900 | 9329310800 | 46050 | 46100 | 46100 | 46000 | 236 |
| 302 | 20240327 | 151800 | 9318440500 | 46150 | 46050 | 46150 | 46050 | 225 |
| 303 | 20240327 | 151700 | 9308062300 | 46050 | 46100 | 46150 | 45950 | 4815 |
| 304 | 20240327 | 151600 | 9086375300 | 46100 | 46100 | 46150 | 46100 | 250 |
| 305 | 20240327 | 151500 | 9074839300 | 46100 | 46100 | 46150 | 46100 | 337 |
| 306 | 20240327 | 151400 | 9059303200 | 46100 | 46200 | 46200 | 46100 | 756 |
| 307 | 20240327 | 151300 | 9024431600 | 46150 | 46200 | 46250 | 46150 | 99 |
| 308 | 20240327 | 151200 | 9019859600 | 46150 | 46200 | 46200 | 46150 | 230 |
| 309 | 20240327 | 151100 | 9009234650 | 46150 | 46150 | 46200 | 46150 | 112 |
| 310 | 20240327 | 151000 | 9004061600 | 46150 | 46200 | 46200 | 46150 | 375 |
| 311 | 20240327 | 150900 | 8986737850 | 46150 | 46200 | 46200 | 46150 | 182 |
| 312 | 20240327 | 150800 | 8978334000 | 46150 | 46150 | 46150 | 46100 | 227 |
| 313 | 20240327 | 150700 | 8967858100 | 46100 | 46150 | 46150 | 46100 | 320 |
| 314 | 20240327 | 150600 | 8953094450 | 46150 | 46100 | 46150 | 46100 | 800 |
| 315 | 20240327 | 150500 | 8916188350 | 46100 | 46100 | 46100 | 46050 | 90 |
| 316 | 20240327 | 150400 | 8912041100 | 46100 | 46050 | 46100 | 46050 | 70 |
| 317 | 20240327 | 150300 | 8908815150 | 46100 | 46100 | 46100 | 46050 | 341 |
| 318 | 20240327 | 150200 | 8893097550 | 46100 | 46050 | 46100 | 46050 | 195 |
| 319 | 20240327 | 150100 | 8884111100 | 46100 | 46100 | 46100 | 46050 | 292 |
| 320 | 20240327 | 150000 | 8870650800 | 46100 | 46050 | 46150 | 46050 | 287 |
| 321 | 20240327 | 145900 | 8857420100 | 46050 | 46050 | 46100 | 46050 | 149 |
| 322 | 20240327 | 145800 | 8850556000 | 46050 | 46100 | 46100 | 46050 | 61 |
| 323 | 20240327 | 145700 | 8847744700 | 46100 | 46050 | 46100 | 46000 | 149 |
| 324 | 20240327 | 145600 | 8840880150 | 46050 | 46050 | 46100 | 46050 | 236 |
| 325 | 20240327 | 145500 | 8830002450 | 46050 | 46050 | 46100 | 46050 | 143 |
| 326 | 20240327 | 145400 | 8823414450 | 46100 | 46050 | 46100 | 46050 | 256 |
| 327 | 20240327 | 145300 | 8811613350 | 46100 | 46050 | 46100 | 46050 | 280 |
| 328 | 20240327 | 145200 | 8798717000 | 46050 | 46100 | 46100 | 46050 | 425 |
| 329 | 20240327 | 145100 | 8779125550 | 46100 | 46050 | 46100 | 46050 | 287 |
| 330 | 20240327 | 145000 | 8765896250 | 46050 | 46050 | 46100 | 46050 | 201 |
| 331 | 20240327 | 144900 | 8756633500 | 46050 | 46050 | 46100 | 46050 | 116 |
| 332 | 20240327 | 144800 | 8751289950 | 46050 | 46100 | 46100 | 46050 | 335 |
| 333 | 20240327 | 144700 | 8735848800 | 46050 | 46050 | 46050 | 46000 | 392 |
| 334 | 20240327 | 144600 | 8717797900 | 46050 | 46100 | 46100 | 46050 | 188 |
| 335 | 20240327 | 144500 | 8709138550 | 46050 | 46150 | 46150 | 46050 | 366 |
| 336 | 20240327 | 144400 | 8692263300 | 46150 | 46100 | 46150 | 46050 | 688 |
| 337 | 20240327 | 144300 | 8660547300 | 46050 | 46100 | 46100 | 46050 | 274 |
| 338 | 20240327 | 144200 | 8647928300 | 46100 | 46100 | 46150 | 46050 | 243 |
| 339 | 20240327 | 144100 | 8636718250 | 46100 | 46100 | 46150 | 46050 | 111 |
| 340 | 20240327 | 144000 | 8631598000 | 46050 | 46150 | 46150 | 46050 | 41 |
| 341 | 20240327 | 143900 | 8629707300 | 46150 | 46050 | 46150 | 46050 | 540 |
| 342 | 20240327 | 143800 | 8604815350 | 46100 | 46050 | 46100 | 46050 | 135 |
| 343 | 20240327 | 143700 | 8598594100 | 46100 | 46100 | 46100 | 46050 | 238 |
| 344 | 20240327 | 143600 | 8587626500 | 46050 | 46050 | 46100 | 46050 | 2700 |
| 345 | 20240327 | 143500 | 8463162900 | 46100 | 46100 | 46100 | 46050 | 459 |
| 346 | 20240327 | 143400 | 8442021400 | 46100 | 46150 | 46150 | 46050 | 1661 |
| 347 | 20240327 | 143300 | 8365440300 | 46100 | 46250 | 46300 | 46100 | 1972 |
| 348 | 20240327 | 143200 | 8274245250 | 46250 | 46300 | 46300 | 46250 | 888 |
| 349 | 20240327 | 143100 | 8233166400 | 46300 | 46250 | 46300 | 46250 | 277 |
| 350 | 20240327 | 143000 | 8220344700 | 46250 | 46250 | 46300 | 46200 | 427 |
| 351 | 20240327 | 142900 | 8200598000 | 46250 | 46250 | 46250 | 46200 | 155 |
| 352 | 20240327 | 142800 | 8193431750 | 46200 | 46200 | 46300 | 46200 | 125 |
| 353 | 20240327 | 142700 | 8187656650 | 46200 | 46200 | 46300 | 46200 | 118 |
| 354 | 20240327 | 142600 | 8182200400 | 46150 | 46200 | 46300 | 46150 | 572 |
| 355 | 20240327 | 142500 | 8155742500 | 46200 | 46150 | 46200 | 46150 | 159 |
| 356 | 20240327 | 142400 | 8148399350 | 46200 | 46200 | 46200 | 46150 | 33 |
| 357 | 20240327 | 142300 | 8146875800 | 46150 | 46100 | 46150 | 46100 | 580 |
| 358 | 20240327 | 142200 | 8120110200 | 46150 | 46150 | 46200 | 46100 | 435 |
| 359 | 20240327 | 142100 | 8100032650 | 46150 | 46150 | 46200 | 46100 | 291 |
| 360 | 20240327 | 142000 | 8086603350 | 46150 | 46200 | 46200 | 46100 | 1013 |
| 361 | 20240327 | 141900 | 8039842050 | 46150 | 46150 | 46200 | 46150 | 130 |
| 362 | 20240327 | 141800 | 8033837300 | 46200 | 46200 | 46200 | 46150 | 41 |
| 363 | 20240327 | 141700 | 8031944850 | 46150 | 46100 | 46150 | 46100 | 180 |
| 364 | 20240327 | 141600 | 8023641450 | 46100 | 46150 | 46200 | 46100 | 378 |
| 365 | 20240327 | 141500 | 8006198900 | 46150 | 46150 | 46200 | 46150 | 96 |
| 366 | 20240327 | 141400 | 8001768400 | 46150 | 46100 | 46150 | 46100 | 306 |
| 367 | 20240327 | 141300 | 7987652400 | 46100 | 46150 | 46150 | 46100 | 302 |
| 368 | 20240327 | 141200 | 7973722800 | 46150 | 46150 | 46150 | 46100 | 527 |
| 369 | 20240327 | 141100 | 7949418550 | 46150 | 46100 | 46150 | 46100 | 279 |
| 370 | 20240327 | 141000 | 7936544900 | 46100 | 46150 | 46200 | 46100 | 383 |
| 371 | 20240327 | 140900 | 7918868250 | 46150 | 46150 | 46200 | 46150 | 56 |
| 372 | 20240327 | 140800 | 7916283150 | 46150 | 46200 | 46200 | 46150 | 341 |
| 373 | 20240327 | 140700 | 7900529950 | 46200 | 46150 | 46200 | 46150 | 160 |
| 374 | 20240327 | 140600 | 7893138100 | 46200 | 46200 | 46200 | 46150 | 175 |
| 375 | 20240327 | 140500 | 7885054250 | 46150 | 46150 | 46200 | 46150 | 425 |
| 376 | 20240327 | 140400 | 7865428950 | 46150 | 46150 | 46200 | 46150 | 217 |
| 377 | 20240327 | 140300 | 7855404550 | 46150 | 46200 | 46200 | 46150 | 79 |
| 378 | 20240327 | 140200 | 7851756850 | 46200 | 46150 | 46200 | 46150 | 412 |
| 379 | 20240327 | 140100 | 7832728500 | 46150 | 46200 | 46200 | 46150 | 190 |
| 380 | 20240327 | 140000 | 7823953550 | 46200 | 46200 | 46250 | 46200 | 432 |
| 381 | 20240327 | 135900 | 7803976750 | 46150 | 46150 | 46200 | 46150 | 291 |
| 382 | 20240327 | 135800 | 7790536150 | 46150 | 46200 | 46250 | 46150 | 261 |
| 383 | 20240327 | 135700 | 7778477800 | 46200 | 46200 | 46250 | 46200 | 441 |
| 384 | 20240327 | 135600 | 7758102350 | 46200 | 46200 | 46250 | 46200 | 209 |
| 385 | 20240327 | 135500 | 7748436250 | 46250 | 46250 | 46250 | 46250 | 156 |
| 386 | 20240327 | 135400 | 7741221250 | 46200 | 46250 | 46300 | 46200 | 174 |
| 387 | 20240327 | 135300 | 7733175150 | 46200 | 46250 | 46250 | 46200 | 211 |
| 388 | 20240327 | 135200 | 7723417150 | 46250 | 46250 | 46300 | 46200 | 107 |
| 389 | 20240327 | 135100 | 7718470700 | 46250 | 46250 | 46250 | 46200 | 445 |
| 390 | 20240327 | 135000 | 7697907000 | 46200 | 46300 | 46300 | 46200 | 205 |
| 391 | 20240327 | 134900 | 7688418200 | 46250 | 46300 | 46300 | 46250 | 150 |
| 392 | 20240327 | 134800 | 7681479650 | 46300 | 46300 | 46300 | 46250 | 255 |
| 393 | 20240327 | 134700 | 7669680900 | 46250 | 46250 | 46300 | 46250 | 267 |
| 394 | 20240327 | 134600 | 7657320800 | 46250 | 46300 | 46300 | 46250 | 374 |
| 395 | 20240327 | 134500 | 7640011550 | 46300 | 46300 | 46300 | 46250 | 205 |
| 396 | 20240327 | 134400 | 7630526650 | 46250 | 46300 | 46300 | 46250 | 365 |
| 397 | 20240327 | 134300 | 7613630650 | 46250 | 46250 | 46300 | 46250 | 126 |
| 398 | 20240327 | 134200 | 7607802050 | 46300 | 46250 | 46300 | 46200 | 319 |
| 399 | 20240327 | 134100 | 7593039200 | 46250 | 46250 | 46250 | 46200 | 291 |
| 400 | 20240327 | 134000 | 7579582050 | 46250 | 46300 | 46300 | 46250 | 290 |
| 401 | 20240327 | 133900 | 7566167600 | 46250 | 46250 | 46300 | 46250 | 91 |
| 402 | 20240327 | 133800 | 7561956650 | 46250 | 46250 | 46250 | 46250 | 22 |
| 403 | 20240327 | 133700 | 7560939150 | 46300 | 46250 | 46300 | 46250 | 296 |
| 404 | 20240327 | 133600 | 7547235700 | 46250 | 46250 | 46300 | 46200 | 224 |
| 405 | 20240327 | 133500 | 7536871450 | 46250 | 46250 | 46300 | 46250 | 318 |
| 406 | 20240327 | 133400 | 7522156250 | 46300 | 46300 | 46300 | 46200 | 160 |
| 407 | 20240327 | 133300 | 7514754650 | 46300 | 46300 | 46300 | 46200 | 929 |
| 408 | 20240327 | 133200 | 7471818550 | 46250 | 46250 | 46300 | 46250 | 113 |
| 409 | 20240327 | 133100 | 7466589000 | 46250 | 46250 | 46300 | 46250 | 287 |
| 410 | 20240327 | 133000 | 7453303000 | 46300 | 46300 | 46300 | 46250 | 452 |
| 411 | 20240327 | 132900 | 7432381000 | 46300 | 46250 | 46300 | 46250 | 163 |
| 412 | 20240327 | 132800 | 7424836800 | 46250 | 46250 | 46300 | 46200 | 123 |
| 413 | 20240327 | 132700 | 7419148550 | 46250 | 46250 | 46300 | 46250 | 74 |
| 414 | 20240327 | 132600 | 7415725800 | 46300 | 46200 | 46300 | 46200 | 174 |
| 415 | 20240327 | 132500 | 7407679300 | 46200 | 46250 | 46300 | 46200 | 690 |
| 416 | 20240327 | 132400 | 7375772450 | 46250 | 46300 | 46300 | 46250 | 109 |
| 417 | 20240327 | 132300 | 7370729000 | 46300 | 46300 | 46300 | 46250 | 758 |
| 418 | 20240327 | 132200 | 7335635900 | 46250 | 46250 | 46300 | 46250 | 445 |
| 419 | 20240327 | 132100 | 7315044800 | 46250 | 46250 | 46300 | 46250 | 62 |
| 420 | 20240327 | 132000 | 7312176200 | 46250 | 46250 | 46300 | 46250 | 117 |
| 421 | 20240327 | 131900 | 7306762650 | 46250 | 46300 | 46300 | 46250 | 241 |
| 422 | 20240327 | 131800 | 7295604850 | 46300 | 46300 | 46300 | 46250 | 308 |
| 423 | 20240327 | 131700 | 7281354150 | 46300 | 46250 | 46300 | 46200 | 614 |
| 424 | 20240327 | 131600 | 7252931300 | 46250 | 46200 | 46250 | 46200 | 290 |
| 425 | 20240327 | 131500 | 7239520550 | 46250 | 46200 | 46250 | 46150 | 35 |
| 426 | 20240327 | 131400 | 7237902900 | 46250 | 46250 | 46300 | 46250 | 1958 |
| 427 | 20240327 | 131300 | 7147341600 | 46250 | 46200 | 46250 | 46150 | 714 |
| 428 | 20240327 | 131200 | 7114341450 | 46150 | 46150 | 46200 | 46150 | 40 |
| 429 | 20240327 | 131100 | 7112495100 | 46200 | 46250 | 46250 | 46200 | 205 |
| 430 | 20240327 | 131000 | 7103018750 | 46200 | 46200 | 46250 | 46200 | 304 |
| 431 | 20240327 | 130900 | 7088972650 | 46200 | 46150 | 46200 | 46100 | 485 |
| 432 | 20240327 | 130800 | 7066589700 | 46150 | 46150 | 46200 | 46150 | 347 |
| 433 | 20240327 | 130700 | 7050573100 | 46150 | 46200 | 46200 | 46150 | 269 |
| 434 | 20240327 | 130600 | 7038147550 | 46200 | 46150 | 46200 | 46150 | 64 |
| 435 | 20240327 | 130500 | 7035193850 | 46150 | 46150 | 46200 | 46100 | 690 |
| 436 | 20240327 | 130400 | 7003345800 | 46150 | 46200 | 46200 | 46150 | 598 |
| 437 | 20240327 | 130300 | 6975740100 | 46150 | 46150 | 46150 | 46150 | 92 |
| 438 | 20240327 | 130200 | 6971494300 | 46200 | 46200 | 46200 | 46150 | 59 |
| 439 | 20240327 | 130100 | 6968768600 | 46200 | 46250 | 46250 | 46150 | 391 |
| 440 | 20240327 | 130000 | 6950699300 | 46200 | 46200 | 46250 | 46200 | 143 |
| 441 | 20240327 | 125900 | 6944092650 | 46200 | 46250 | 46250 | 46200 | 78 |
| 442 | 20240327 | 125800 | 6940486300 | 46250 | 46200 | 46250 | 46200 | 250 |
| 443 | 20240327 | 125700 | 6928925900 | 46200 | 46150 | 46200 | 46150 | 338 |
| 444 | 20240327 | 125600 | 6913323950 | 46200 | 46250 | 46250 | 46150 | 218 |
| 445 | 20240327 | 125500 | 6903255450 | 46200 | 46250 | 46300 | 46200 | 449 |
| 446 | 20240327 | 125400 | 6882500550 | 46250 | 46300 | 46300 | 46200 | 1014 |
| 447 | 20240327 | 125300 | 6835615800 | 46300 | 46250 | 46300 | 46250 | 85 |
| 448 | 20240327 | 125200 | 6831683400 | 46300 | 46300 | 46300 | 46250 | 228 |
| 449 | 20240327 | 125100 | 6821130200 | 46250 | 46300 | 46300 | 46250 | 487 |
| 450 | 20240327 | 125000 | 6798595700 | 46250 | 46300 | 46300 | 46250 | 71 |
| 451 | 20240327 | 124900 | 6795309350 | 46250 | 46250 | 46300 | 46250 | 104 |
| 452 | 20240327 | 124800 | 6790495500 | 46300 | 46200 | 46300 | 46200 | 475 |
| 453 | 20240327 | 124700 | 6768516550 | 46200 | 46250 | 46250 | 46200 | 64 |
| 454 | 20240327 | 124600 | 6765558550 | 46250 | 46200 | 46250 | 46200 | 167 |
| 455 | 20240327 | 124500 | 6757836200 | 46250 | 46300 | 46300 | 46250 | 422 |
| 456 | 20240327 | 124400 | 6738309950 | 46250 | 46300 | 46300 | 46250 | 152 |
| 457 | 20240327 | 124300 | 6731277800 | 46250 | 46300 | 46300 | 46250 | 264 |
| 458 | 20240327 | 124200 | 6719061850 | 46300 | 46300 | 46300 | 46250 | 275 |
| 459 | 20240327 | 124100 | 6706332700 | 46250 | 46250 | 46300 | 46250 | 93 |
| 460 | 20240327 | 124000 | 6702030600 | 46250 | 46300 | 46300 | 46250 | 243 |
| 461 | 20240327 | 123900 | 6690783150 | 46250 | 46300 | 46300 | 46250 | 387 |
| 462 | 20240327 | 123800 | 6672870000 | 46300 | 46300 | 46300 | 46250 | 66 |
| 463 | 20240327 | 123700 | 6669814900 | 46300 | 46250 | 46300 | 46250 | 273 |
| 464 | 20240327 | 123600 | 6657187600 | 46300 | 46250 | 46300 | 46200 | 330 |
| 465 | 20240327 | 123500 | 6641921800 | 46300 | 46250 | 46300 | 46200 | 173 |
| 466 | 20240327 | 123400 | 6633920400 | 46250 | 46300 | 46300 | 46250 | 114 |
| 467 | 20240327 | 123300 | 6628646750 | 46300 | 46300 | 46300 | 46250 | 386 |
| 468 | 20240327 | 123200 | 6610778900 | 46300 | 46350 | 46350 | 46250 | 532 |
| 469 | 20240327 | 123100 | 6586169350 | 46350 | 46300 | 46350 | 46250 | 831 |
| 470 | 20240327 | 123000 | 6547693950 | 46300 | 46300 | 46350 | 46300 | 286 |
| 471 | 20240327 | 122900 | 6534439650 | 46300 | 46300 | 46350 | 46300 | 130 |
| 472 | 20240327 | 122800 | 6528418350 | 46300 | 46300 | 46350 | 46300 | 318 |
| 473 | 20240327 | 122700 | 6513681550 | 46350 | 46350 | 46350 | 46300 | 571 |
| 474 | 20240327 | 122600 | 6487220650 | 46300 | 46300 | 46350 | 46300 | 157 |
| 475 | 20240327 | 122500 | 6479946050 | 46300 | 46350 | 46350 | 46300 | 302 |
| 476 | 20240327 | 122400 | 6465962800 | 46350 | 46300 | 46350 | 46300 | 223 |
| 477 | 20240327 | 122300 | 6455628500 | 46300 | 46300 | 46300 | 46300 | 28 |
| 478 | 20240327 | 122200 | 6454332100 | 46350 | 46300 | 46350 | 46300 | 75 |
| 479 | 20240327 | 122100 | 6450859500 | 46300 | 46300 | 46350 | 46300 | 1010 |
| 480 | 20240327 | 122000 | 6404065400 | 46300 | 46300 | 46350 | 46300 | 269 |
| 481 | 20240327 | 121900 | 6391597600 | 46300 | 46400 | 46400 | 46300 | 986 |
| 482 | 20240327 | 121800 | 6345866600 | 46350 | 46400 | 46400 | 46300 | 371 |
| 483 | 20240327 | 121700 | 6328658950 | 46300 | 46350 | 46350 | 46300 | 1469 |
| 484 | 20240327 | 121600 | 6260586900 | 46300 | 46300 | 46350 | 46300 | 602 |
| 485 | 20240327 | 121500 | 6232689150 | 46300 | 46250 | 46350 | 46250 | 2461 |
| 486 | 20240327 | 121400 | 6118745050 | 46300 | 46250 | 46300 | 46250 | 387 |
| 487 | 20240327 | 121300 | 6100830300 | 46250 | 46250 | 46250 | 46200 | 628 |
| 488 | 20240327 | 121200 | 6071787050 | 46250 | 46200 | 46300 | 46200 | 3705 |
| 489 | 20240327 | 121100 | 5900504650 | 46200 | 46150 | 46200 | 46150 | 437 |
| 490 | 20240327 | 121000 | 5880317250 | 46150 | 46150 | 46150 | 46100 | 285 |
| 491 | 20240327 | 120900 | 5867164600 | 46150 | 46100 | 46150 | 46100 | 97 |
| 492 | 20240327 | 120800 | 5862690150 | 46150 | 46100 | 46150 | 46100 | 631 |
| 493 | 20240327 | 120700 | 5833571350 | 46150 | 46150 | 46150 | 46100 | 354 |
| 494 | 20240327 | 120600 | 5817234350 | 46150 | 46150 | 46200 | 46150 | 40 |
| 495 | 20240327 | 120500 | 5815388250 | 46150 | 46150 | 46200 | 46150 | 430 |
| 496 | 20240327 | 120400 | 5795531650 | 46100 | 46150 | 46200 | 46100 | 345 |
| 497 | 20240327 | 120300 | 5779609150 | 46150 | 46200 | 46200 | 46150 | 306 |
| 498 | 20240327 | 120200 | 5765478850 | 46150 | 46150 | 46200 | 46150 | 557 |
| 499 | 20240327 | 120100 | 5739754200 | 46150 | 46150 | 46200 | 46150 | 74 |
| 500 | 20240327 | 120000 | 5736338000 | 46100 | 46200 | 46200 | 46100 | 136 |
| 501 | 20240327 | 115900 | 5730061500 | 46150 | 46150 | 46200 | 46150 | 506 |
| 502 | 20240327 | 115800 | 5706687550 | 46150 | 46150 | 46200 | 46150 | 233 |
| 503 | 20240327 | 115700 | 5695933450 | 46150 | 46150 | 46200 | 46150 | 75 |
| 504 | 20240327 | 115600 | 5692471850 | 46150 | 46150 | 46150 | 46100 | 581 |
| 505 | 20240327 | 115500 | 5665658800 | 46150 | 46150 | 46200 | 46100 | 456 |
| 506 | 20240327 | 115400 | 5644615250 | 46150 | 46150 | 46200 | 46150 | 51 |
| 507 | 20240327 | 115300 | 5642261300 | 46150 | 46150 | 46200 | 46100 | 1260 |
| 508 | 20240327 | 115200 | 5584111900 | 46100 | 46100 | 46150 | 46100 | 115 |
| 509 | 20240327 | 115100 | 5578808550 | 46100 | 46050 | 46150 | 46050 | 737 |
| 510 | 20240327 | 115000 | 5544824650 | 46050 | 46100 | 46150 | 46050 | 713 |
| 511 | 20240327 | 114900 | 5511956800 | 46100 | 46150 | 46150 | 46050 | 130 |
| 512 | 20240327 | 114800 | 5505963600 | 46150 | 46100 | 46150 | 46100 | 168 |
| 513 | 20240327 | 114700 | 5498218650 | 46100 | 46100 | 46150 | 46100 | 312 |
| 514 | 20240327 | 114600 | 5483829800 | 46100 | 46150 | 46150 | 46050 | 195 |
| 515 | 20240327 | 114500 | 5474836200 | 46150 | 46100 | 46150 | 46100 | 209 |
| 516 | 20240327 | 114400 | 5465196000 | 46150 | 46100 | 46150 | 46100 | 354 |
| 517 | 20240327 | 114300 | 5448865550 | 46100 | 46150 | 46150 | 46100 | 463 |
| 518 | 20240327 | 114200 | 5427515800 | 46100 | 46100 | 46150 | 46100 | 266 |
| 519 | 20240327 | 114100 | 5415247900 | 46100 | 46050 | 46150 | 46000 | 3672 |
| 520 | 20240327 | 114000 | 5245917900 | 46000 | 46050 | 46100 | 46000 | 350 |
| 521 | 20240327 | 113900 | 5229798550 | 46050 | 46050 | 46100 | 46050 | 49 |
| 522 | 20240327 | 113800 | 5227540950 | 46100 | 46000 | 46100 | 46000 | 909 |
| 523 | 20240327 | 113700 | 5185685550 | 46000 | 46000 | 46050 | 46000 | 442 |
| 524 | 20240327 | 113600 | 5165332700 | 46050 | 45950 | 46050 | 45950 | 232 |
| 525 | 20240327 | 113500 | 5154656100 | 45950 | 46000 | 46000 | 45950 | 394 |
| 526 | 20240327 | 113400 | 5136544550 | 46000 | 46050 | 46050 | 46000 | 256 |
| 527 | 20240327 | 113300 | 5124762350 | 46050 | 46050 | 46050 | 46000 | 119 |
| 528 | 20240327 | 113200 | 5119285950 | 46050 | 46000 | 46050 | 46000 | 140 |
| 529 | 20240327 | 113100 | 5112845750 | 45950 | 46000 | 46050 | 45950 | 283 |
| 530 | 20240327 | 113000 | 5099827650 | 46000 | 46000 | 46000 | 45950 | 122 |
| 531 | 20240327 | 112900 | 5094219150 | 45950 | 46000 | 46000 | 45950 | 46 |
| 532 | 20240327 | 112800 | 5092104150 | 46000 | 45950 | 46000 | 45950 | 441 |
| 533 | 20240327 | 112700 | 5071820850 | 45950 | 45950 | 45950 | 45900 | 147 |
| 534 | 20240327 | 112600 | 5065067850 | 46000 | 45900 | 46000 | 45900 | 1235 |
| 535 | 20240327 | 112500 | 5008281200 | 45900 | 45900 | 45950 | 45900 | 375 |
| 536 | 20240327 | 112400 | 4991052250 | 45950 | 45950 | 45950 | 45950 | 202 |
| 537 | 20240327 | 112300 | 4981770350 | 45950 | 46000 | 46000 | 45950 | 64 |
| 538 | 20240327 | 112200 | 4978828450 | 46000 | 46000 | 46000 | 45950 | 458 |
| 539 | 20240327 | 112100 | 4957768750 | 45950 | 46000 | 46000 | 45950 | 1201 |
| 540 | 20240327 | 112000 | 4902529900 | 46000 | 46000 | 46050 | 46000 | 228 |
| 541 | 20240327 | 111900 | 4892041650 | 46000 | 45950 | 46000 | 45950 | 1301 |
| 542 | 20240327 | 111800 | 4832198200 | 45950 | 46000 | 46000 | 45950 | 1104 |
| 543 | 20240327 | 111700 | 4781415350 | 46000 | 45950 | 46000 | 45950 | 245 |
| 544 | 20240327 | 111600 | 4770154050 | 46000 | 46000 | 46000 | 45950 | 304 |
| 545 | 20240327 | 111500 | 4756185000 | 46000 | 46000 | 46050 | 46000 | 302 |
| 546 | 20240327 | 111400 | 4742289450 | 46050 | 46050 | 46050 | 46000 | 243 |
| 547 | 20240327 | 111300 | 4731102300 | 46050 | 46000 | 46050 | 46000 | 739 |
| 548 | 20240327 | 111200 | 4697097500 | 46000 | 45950 | 46000 | 45950 | 304 |
| 549 | 20240327 | 111100 | 4683115400 | 46000 | 45950 | 46000 | 45950 | 36 |
| 550 | 20240327 | 111000 | 4681461100 | 45950 | 45950 | 46000 | 45900 | 330 |
| 551 | 20240327 | 110900 | 4666287650 | 46000 | 45950 | 46000 | 45950 | 782 |
| 552 | 20240327 | 110800 | 4630326100 | 45950 | 45950 | 46000 | 45950 | 192 |
| 553 | 20240327 | 110700 | 4621503600 | 46000 | 45950 | 46100 | 45950 | 2873 |
| 554 | 20240327 | 110600 | 4489234550 | 45950 | 45900 | 46050 | 45900 | 1555 |
| 555 | 20240327 | 110500 | 4417734750 | 45900 | 45900 | 45900 | 45850 | 295 |
| 556 | 20240327 | 110400 | 4404196250 | 45950 | 45850 | 45950 | 45850 | 234 |
| 557 | 20240327 | 110300 | 4393449150 | 45900 | 45950 | 46000 | 45900 | 365 |
| 558 | 20240327 | 110200 | 4376682650 | 45950 | 45950 | 46000 | 45950 | 1053 |
| 559 | 20240327 | 110100 | 4328294200 | 46000 | 45950 | 46000 | 45950 | 433 |
| 560 | 20240327 | 110000 | 4308379850 | 46000 | 45950 | 46000 | 45950 | 153 |
| 561 | 20240327 | 105900 | 4301343150 | 45950 | 46050 | 46050 | 45950 | 320 |
| 562 | 20240327 | 105800 | 4286620750 | 46000 | 45950 | 46050 | 45950 | 1194 |
| 563 | 20240327 | 105700 | 4231691250 | 45950 | 45950 | 46000 | 45950 | 180 |
| 564 | 20240327 | 105600 | 4223418050 | 45900 | 45900 | 45950 | 45900 | 476 |
| 565 | 20240327 | 105500 | 4201559650 | 45950 | 45900 | 45950 | 45900 | 386 |
| 566 | 20240327 | 105400 | 4183837700 | 45900 | 45850 | 45900 | 45850 | 312 |
| 567 | 20240327 | 105300 | 4169517200 | 45900 | 45850 | 45900 | 45850 | 290 |
| 568 | 20240327 | 105200 | 4156210550 | 45850 | 45900 | 45900 | 45850 | 316 |
| 569 | 20240327 | 105100 | 4141711800 | 45850 | 45900 | 45950 | 45850 | 574 |
| 570 | 20240327 | 105000 | 4115364650 | 45950 | 45950 | 45950 | 45900 | 187 |
| 571 | 20240327 | 104900 | 4106772100 | 45950 | 46000 | 46000 | 45900 | 705 |
| 572 | 20240327 | 104800 | 4074363750 | 45950 | 45950 | 46000 | 45950 | 87 |
| 573 | 20240327 | 104700 | 4070364850 | 46000 | 45900 | 46000 | 45900 | 353 |
| 574 | 20240327 | 104600 | 4054131950 | 45900 | 45950 | 46000 | 45900 | 101 |
| 575 | 20240327 | 104500 | 4049491400 | 46000 | 46000 | 46000 | 45950 | 924 |
| 576 | 20240327 | 104400 | 4006998000 | 46000 | 46050 | 46050 | 46000 | 323 |
| 577 | 20240327 | 104300 | 3992132550 | 46050 | 46050 | 46050 | 46000 | 282 |
| 578 | 20240327 | 104200 | 3979150150 | 46050 | 45950 | 46050 | 45950 | 587 |
| 579 | 20240327 | 104100 | 3952137850 | 46000 | 46000 | 46000 | 45950 | 469 |
| 580 | 20240327 | 104000 | 3930565800 | 45950 | 46000 | 46000 | 45950 | 523 |
| 581 | 20240327 | 103900 | 3906522600 | 46000 | 46000 | 46000 | 45950 | 290 |
| 582 | 20240327 | 103800 | 3893183800 | 46000 | 45950 | 46000 | 45900 | 458 |
| 583 | 20240327 | 103700 | 3872133900 | 46000 | 45900 | 46000 | 45900 | 430 |
| 584 | 20240327 | 103600 | 3852373300 | 45950 | 45900 | 46000 | 45900 | 795 |
| 585 | 20240327 | 103500 | 3815842700 | 45900 | 46000 | 46000 | 45900 | 1394 |
| 586 | 20240327 | 103400 | 3751781100 | 46000 | 45950 | 46000 | 45900 | 125 |
| 587 | 20240327 | 103300 | 3746035400 | 45950 | 45950 | 45950 | 45900 | 521 |
| 588 | 20240327 | 103200 | 3722096550 | 45950 | 46000 | 46050 | 45950 | 751 |
| 589 | 20240327 | 103100 | 3687553150 | 45950 | 46100 | 46150 | 45900 | 1803 |
| 590 | 20240327 | 103000 | 3604602100 | 46100 | 46100 | 46100 | 46000 | 1628 |
| 591 | 20240327 | 102900 | 3529560200 | 46100 | 46000 | 46100 | 46000 | 471 |
| 592 | 20240327 | 102800 | 3507869200 | 46050 | 46000 | 46050 | 46000 | 780 |
| 593 | 20240327 | 102700 | 3471961950 | 46000 | 46000 | 46050 | 45900 | 555 |
| 594 | 20240327 | 102600 | 3446442500 | 45950 | 45900 | 46000 | 45850 | 739 |
| 595 | 20240327 | 102500 | 3412482550 | 45950 | 45950 | 46000 | 45900 | 570 |
| 596 | 20240327 | 102400 | 3386303300 | 45950 | 45900 | 45950 | 45900 | 721 |
| 597 | 20240327 | 102300 | 3353188150 | 45900 | 46050 | 46050 | 45900 | 999 |
| 598 | 20240327 | 102200 | 3307268600 | 46050 | 45950 | 46050 | 45950 | 1369 |
| 599 | 20240327 | 102100 | 3244264100 | 46000 | 46000 | 46000 | 45950 | 1287 |
| 600 | 20240327 | 102000 | 3185066800 | 46000 | 45950 | 46000 | 45950 | 596 |
| 601 | 20240327 | 101900 | 3157654550 | 45950 | 45950 | 45950 | 45900 | 975 |
| 602 | 20240327 | 101800 | 3112853500 | 45950 | 45900 | 46000 | 45900 | 1408 |
| 603 | 20240327 | 101700 | 3048156050 | 45900 | 45900 | 45950 | 45900 | 523 |
| 604 | 20240327 | 101600 | 3024135050 | 45900 | 45900 | 45900 | 45850 | 1436 |
| 605 | 20240327 | 101500 | 2958225350 | 45900 | 45900 | 45950 | 45850 | 1859 |
| 606 | 20240327 | 101400 | 2872896350 | 45850 | 45850 | 45900 | 45800 | 531 |
| 607 | 20240327 | 101300 | 2848545400 | 45850 | 45900 | 45900 | 45800 | 551 |
| 608 | 20240327 | 101200 | 2823277550 | 45800 | 45900 | 45900 | 45800 | 1044 |
| 609 | 20240327 | 101100 | 2775385700 | 45900 | 45900 | 45900 | 45850 | 617 |
| 610 | 20240327 | 101000 | 2747073000 | 45900 | 45950 | 45950 | 45900 | 1199 |
| 611 | 20240327 | 100900 | 2692017500 | 45900 | 45900 | 45950 | 45850 | 830 |
| 612 | 20240327 | 100800 | 2653908600 | 45900 | 45800 | 45900 | 45800 | 2090 |
| 613 | 20240327 | 100700 | 2558038950 | 45800 | 45850 | 45900 | 45800 | 1506 |
| 614 | 20240327 | 100600 | 2488999950 | 45850 | 45850 | 45900 | 45850 | 1119 |
| 615 | 20240327 | 100500 | 2437680750 | 45850 | 45900 | 45900 | 45800 | 1089 |
| 616 | 20240327 | 100400 | 2387733100 | 45850 | 45850 | 45900 | 45850 | 1262 |
| 617 | 20240327 | 100300 | 2329863550 | 45900 | 45850 | 45900 | 45800 | 2916 |
| 618 | 20240327 | 100200 | 2196149650 | 45800 | 45800 | 45850 | 45700 | 1530 |
| 619 | 20240327 | 100100 | 2126069500 | 45800 | 45800 | 45850 | 45750 | 850 |
| 620 | 20240327 | 100000 | 2087142300 | 45800 | 45650 | 45800 | 45600 | 4362 |
| 621 | 20240327 | 095900 | 1887825500 | 45650 | 45500 | 45650 | 45500 | 2234 |
| 622 | 20240327 | 095800 | 1785956450 | 45550 | 45550 | 45550 | 45500 | 979 |
| 623 | 20240327 | 095700 | 1741367350 | 45550 | 45550 | 45550 | 45500 | 1787 |
| 624 | 20240327 | 095600 | 1660009200 | 45550 | 45500 | 45550 | 45450 | 936 |
| 625 | 20240327 | 095500 | 1617417850 | 45550 | 45550 | 45600 | 45500 | 616 |
| 626 | 20240327 | 095400 | 1589357950 | 45600 | 45550 | 45600 | 45450 | 1012 |
| 627 | 20240327 | 095300 | 1543270150 | 45550 | 45350 | 45600 | 45300 | 7970 |
| 628 | 20240327 | 095200 | 1181121150 | 45350 | 45300 | 45350 | 45250 | 950 |
| 629 | 20240327 | 095100 | 1138084800 | 45300 | 45250 | 45300 | 45250 | 474 |
| 630 | 20240327 | 095000 | 1116623650 | 45300 | 45350 | 45350 | 45300 | 378 |
| 631 | 20240327 | 094900 | 1099498700 | 45350 | 45250 | 45350 | 45200 | 1624 |
| 632 | 20240327 | 094800 | 1025959250 | 45200 | 45200 | 45250 | 45200 | 186 |
| 633 | 20240327 | 094700 | 1017551650 | 45200 | 45150 | 45300 | 45150 | 1175 |
| 634 | 20240327 | 094600 | 964423450 | 45150 | 45000 | 45150 | 44950 | 2211 |
| 635 | 20240327 | 094500 | 864797850 | 45000 | 44950 | 45000 | 44950 | 702 |
| 636 | 20240327 | 094400 | 833209150 | 44950 | 45000 | 45000 | 44950 | 190 |
| 637 | 20240327 | 094300 | 824666150 | 44950 | 45000 | 45000 | 44950 | 597 |
| 638 | 20240327 | 094200 | 797802250 | 45000 | 44850 | 45000 | 44850 | 1237 |
| 639 | 20240327 | 094100 | 742228300 | 44850 | 44850 | 44900 | 44850 | 483 |
| 640 | 20240327 | 094000 | 720564650 | 44850 | 44800 | 44850 | 44800 | 43 |
| 641 | 20240327 | 093900 | 718637950 | 44800 | 44800 | 44850 | 44800 | 90 |
| 642 | 20240327 | 093800 | 714605850 | 44850 | 44800 | 44850 | 44800 | 82 |
| 643 | 20240327 | 093700 | 710932150 | 44800 | 44800 | 44800 | 44800 | 272 |
| 644 | 20240327 | 093600 | 698746550 | 44800 | 44850 | 44850 | 44800 | 414 |
| 645 | 20240327 | 093500 | 680198400 | 44850 | 44850 | 44850 | 44800 | 37 |
| 646 | 20240327 | 093400 | 678539350 | 44800 | 44850 | 44850 | 44800 | 15 |
| 647 | 20240327 | 093300 | 677867300 | 44850 | 44900 | 44900 | 44800 | 315 |
| 648 | 20240327 | 093200 | 663740600 | 44900 | 44950 | 45000 | 44900 | 1478 |
| 649 | 20240327 | 093100 | 597374650 | 44950 | 44950 | 44950 | 44950 | 40 |
| 650 | 20240327 | 093000 | 595576650 | 44950 | 44900 | 44950 | 44900 | 245 |
| 651 | 20240327 | 092900 | 584564650 | 44900 | 44950 | 44950 | 44900 | 65 |
| 652 | 20240327 | 092800 | 581645600 | 44950 | 44900 | 44950 | 44900 | 76 |
| 653 | 20240327 | 092700 | 578233150 | 44850 | 44850 | 44900 | 44850 | 250 |
| 654 | 20240327 | 092600 | 567015550 | 44900 | 44850 | 44900 | 44850 | 550 |
| 655 | 20240327 | 092500 | 542337250 | 44850 | 44850 | 44850 | 44850 | 79 |
| 656 | 20240327 | 092400 | 538794100 | 44850 | 44850 | 44850 | 44850 | 100 |
| 657 | 20240327 | 092300 | 534309100 | 44900 | 44850 | 44900 | 44850 | 94 |
| 658 | 20240327 | 092200 | 530090100 | 44850 | 44850 | 44900 | 44850 | 41 |
| 659 | 20240327 | 092100 | 528250500 | 44850 | 44900 | 44900 | 44850 | 17 |
| 660 | 20240327 | 092000 | 527488000 | 44900 | 44900 | 44950 | 44900 | 334 |
| 661 | 20240327 | 091900 | 512490850 | 44900 | 44900 | 44950 | 44900 | 28 |
| 662 | 20240327 | 091800 | 511233150 | 44950 | 44900 | 44950 | 44900 | 389 |
| 663 | 20240327 | 091700 | 493766450 | 44900 | 44950 | 44950 | 44900 | 69 |
| 664 | 20240327 | 091600 | 490665500 | 44950 | 44900 | 44950 | 44900 | 87 |
| 665 | 20240327 | 091500 | 486758100 | 44900 | 44900 | 44950 | 44850 | 1545 |
| 666 | 20240327 | 091400 | 417379800 | 44950 | 44900 | 44950 | 44900 | 38 |
| 667 | 20240327 | 091300 | 415673000 | 44950 | 44950 | 44950 | 44900 | 274 |
| 668 | 20240327 | 091200 | 403359150 | 44950 | 44900 | 44950 | 44900 | 688 |
| 669 | 20240327 | 091100 | 372465150 | 44900 | 45000 | 45050 | 44900 | 920 |
| 670 | 20240327 | 091000 | 331102050 | 45050 | 44950 | 45050 | 44950 | 1051 |
| 671 | 20240327 | 090900 | 283832600 | 44900 | 44900 | 44950 | 44900 | 557 |
| 672 | 20240327 | 090800 | 258813750 | 44900 | 44800 | 44900 | 44800 | 542 |
| 673 | 20240327 | 090700 | 234510050 | 44750 | 44750 | 44800 | 44750 | 194 |
| 674 | 20240327 | 090600 | 225823650 | 44750 | 44700 | 44800 | 44700 | 460 |
| 675 | 20240327 | 090500 | 205234950 | 44700 | 44800 | 44800 | 44650 | 440 |
| 676 | 20240327 | 090400 | 185545750 | 44800 | 44900 | 44900 | 44800 | 232 |
| 677 | 20240327 | 090300 | 175140850 | 44900 | 45000 | 45050 | 44900 | 1041 |
| 678 | 20240327 | 090200 | 128335300 | 45000 | 44850 | 45000 | 44850 | 1277 |
| 679 | 20240327 | 090100 | 70960100 | 44800 | 44700 | 44850 | 44700 | 410 |
| 680 | 20240327 | 090000 | 52603300 | 44750 | 44800 | 44800 | 44600 | 1175 |