36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 202200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 3 | 20240322 | 202100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240322 | 202000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240322 | 201900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240322 | 201800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240322 | 201700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240322 | 201600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240322 | 201500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240322 | 201400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240322 | 201300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240322 | 201200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240322 | 201100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240322 | 201000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240322 | 200900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240322 | 200800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240322 | 200700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240322 | 200600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240322 | 200500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240322 | 200400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240322 | 200300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240322 | 200200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240322 | 200100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240322 | 200000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240322 | 195900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240322 | 195800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240322 | 195700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240322 | 195600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240322 | 195500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240322 | 195400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240322 | 195300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240322 | 195200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 33 | 20240322 | 195100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240322 | 195000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240322 | 194900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240322 | 194800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240322 | 194700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240322 | 194600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240322 | 194500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240322 | 194400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240322 | 194300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240322 | 194200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240322 | 194100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240322 | 194000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240322 | 193900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240322 | 193800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240322 | 193700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240322 | 193600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240322 | 193500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240322 | 193400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240322 | 193300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240322 | 193200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240322 | 193100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240322 | 193000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240322 | 192900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240322 | 192800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240322 | 192700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240322 | 192600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240322 | 192500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240322 | 192400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240322 | 192300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240322 | 192200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 63 | 20240322 | 192100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240322 | 192000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240322 | 191900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240322 | 191800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240322 | 191700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240322 | 191600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240322 | 191500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240322 | 191400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240322 | 191300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240322 | 191200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240322 | 191100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240322 | 191000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240322 | 190900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240322 | 190800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240322 | 190700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240322 | 190600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240322 | 190500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240322 | 190400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240322 | 190300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240322 | 190200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240322 | 190100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240322 | 190000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240322 | 185900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240322 | 185800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240322 | 185700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240322 | 185600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240322 | 185500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240322 | 185400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240322 | 185300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240322 | 185200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 93 | 20240322 | 185100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240322 | 185000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240322 | 184900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240322 | 184800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240322 | 184700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240322 | 184600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240322 | 184500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240322 | 184400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240322 | 184300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240322 | 184200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240322 | 184100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240322 | 184000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240322 | 183900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240322 | 183800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240322 | 183700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240322 | 183600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240322 | 183500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240322 | 183400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240322 | 183300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240322 | 183200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240322 | 183100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240322 | 183000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240322 | 182900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240322 | 182800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240322 | 182700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240322 | 182600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240322 | 182500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240322 | 182400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240322 | 182300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240322 | 182200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 123 | 20240322 | 182100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240322 | 182000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240322 | 181900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240322 | 181800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240322 | 181700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240322 | 181600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240322 | 181500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240322 | 181400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240322 | 181300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240322 | 181200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240322 | 181100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240322 | 181000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240322 | 180900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240322 | 180800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240322 | 180700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240322 | 180600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240322 | 180500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240322 | 180400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240322 | 180300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240322 | 180200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240322 | 180100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240322 | 180000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240322 | 175900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240322 | 175800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240322 | 175700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240322 | 175600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240322 | 175500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240322 | 175400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240322 | 175300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240322 | 175200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 153 | 20240322 | 175100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240322 | 175000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240322 | 174900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240322 | 174800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240322 | 174700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240322 | 174600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240322 | 174500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240322 | 174400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240322 | 174300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240322 | 174200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240322 | 174100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240322 | 174000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240322 | 173900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240322 | 173800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240322 | 173700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240322 | 173600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240322 | 173500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240322 | 173400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240322 | 173300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240322 | 173200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240322 | 173100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240322 | 173000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240322 | 172900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240322 | 172800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240322 | 172700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240322 | 172600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240322 | 172500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240322 | 172400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240322 | 172300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240322 | 172200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 183 | 20240322 | 172100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240322 | 172000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240322 | 171900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240322 | 171800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240322 | 171700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240322 | 171600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240322 | 171500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240322 | 171400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240322 | 171300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240322 | 171200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240322 | 171100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240322 | 171000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240322 | 170900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240322 | 170800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240322 | 170700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240322 | 170600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240322 | 170500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240322 | 170400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240322 | 170300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240322 | 170200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240322 | 170100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240322 | 170000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240322 | 165900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240322 | 165800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20240322 | 165700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240322 | 165600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240322 | 165500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240322 | 165400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240322 | 165300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240322 | 165200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 213 | 20240322 | 165100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240322 | 165000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240322 | 164900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240322 | 164800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240322 | 164700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20240322 | 164600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20240322 | 164500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20240322 | 164400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20240322 | 164300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20240322 | 164200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20240322 | 164100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20240322 | 164000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20240322 | 163900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20240322 | 163800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20240322 | 163700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20240322 | 163600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20240322 | 163500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20240322 | 163400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20240322 | 163300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20240322 | 163200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20240322 | 163100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20240322 | 163000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20240322 | 162900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20240322 | 162800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20240322 | 162700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20240322 | 162600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20240322 | 162500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20240322 | 162400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20240322 | 162300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20240322 | 162200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 243 | 20240322 | 162100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20240322 | 162000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20240322 | 161900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20240322 | 161800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20240322 | 161700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20240322 | 161600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20240322 | 161500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20240322 | 161400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20240322 | 161300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20240322 | 161200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20240322 | 161100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20240322 | 161000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20240322 | 160900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20240322 | 160800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20240322 | 160700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20240322 | 160600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20240322 | 160500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20240322 | 160400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20240322 | 160300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20240322 | 160200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20240322 | 160100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20240322 | 160000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20240322 | 155900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20240322 | 155800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20240322 | 155700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20240322 | 155600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20240322 | 155500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20240322 | 155400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20240322 | 155300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20240322 | 155200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 273 | 20240322 | 155100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20240322 | 155000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20240322 | 154900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20240322 | 154800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20240322 | 154700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20240322 | 154600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20240322 | 154500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20240322 | 154400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20240322 | 154300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20240322 | 154200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20240322 | 154100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20240322 | 154000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20240322 | 153900 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20240322 | 153800 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20240322 | 153700 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20240322 | 153600 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20240322 | 153500 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20240322 | 153400 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20240322 | 153300 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20240322 | 153200 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20240322 | 153100 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 294 | 20240322 | 153000 | 4721703900 | 46050 | 46050 | 46050 | 46050 | 2446 |
| 295 | 20240322 | 152900 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 296 | 20240322 | 152800 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 297 | 20240322 | 152700 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 298 | 20240322 | 152600 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 299 | 20240322 | 152500 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 300 | 20240322 | 152400 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 301 | 20240322 | 152300 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 302 | 20240322 | 152200 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 303 | 20240322 | 152100 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 304 | 20240322 | 152000 | 4609065600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 305 | 20240322 | 151900 | 4609065600 | 46150 | 46100 | 46150 | 46050 | 1006 |
| 306 | 20240322 | 151800 | 4562694500 | 46100 | 46050 | 46100 | 46050 | 184 |
| 307 | 20240322 | 151700 | 4554214600 | 46100 | 46050 | 46100 | 46050 | 255 |
| 308 | 20240322 | 151600 | 4542464000 | 46050 | 46050 | 46100 | 46050 | 198 |
| 309 | 20240322 | 151500 | 4533340650 | 46050 | 46050 | 46100 | 46050 | 87 |
| 310 | 20240322 | 151400 | 4529331850 | 46100 | 46100 | 46100 | 46050 | 128 |
| 311 | 20240322 | 151300 | 4523433500 | 46100 | 46100 | 46100 | 46050 | 157 |
| 312 | 20240322 | 151200 | 4516198800 | 46100 | 46100 | 46100 | 46050 | 93 |
| 313 | 20240322 | 151100 | 4511913450 | 46100 | 46050 | 46100 | 46050 | 159 |
| 314 | 20240322 | 151000 | 4504587150 | 46100 | 46100 | 46100 | 46050 | 95 |
| 315 | 20240322 | 150900 | 4500210200 | 46050 | 46050 | 46100 | 46050 | 334 |
| 316 | 20240322 | 150800 | 4484826650 | 46100 | 46100 | 46100 | 46050 | 124 |
| 317 | 20240322 | 150700 | 4479113350 | 46050 | 46100 | 46100 | 46050 | 269 |
| 318 | 20240322 | 150600 | 4466718750 | 46100 | 46100 | 46100 | 46050 | 150 |
| 319 | 20240322 | 150500 | 4459806850 | 46100 | 46050 | 46100 | 46050 | 774 |
| 320 | 20240322 | 150400 | 4424162400 | 46100 | 46100 | 46100 | 46050 | 149 |
| 321 | 20240322 | 150300 | 4417297400 | 46050 | 46050 | 46100 | 46000 | 987 |
| 322 | 20240322 | 150200 | 4371809300 | 46000 | 46000 | 46050 | 46000 | 92 |
| 323 | 20240322 | 150100 | 4367573900 | 46000 | 46050 | 46050 | 46000 | 170 |
| 324 | 20240322 | 150000 | 4359752150 | 46000 | 46000 | 46050 | 46000 | 104 |
| 325 | 20240322 | 145900 | 4354965350 | 46050 | 46050 | 46100 | 46000 | 115 |
| 326 | 20240322 | 145800 | 4349672900 | 46100 | 46100 | 46100 | 46000 | 121 |
| 327 | 20240322 | 145700 | 4344101700 | 46100 | 46000 | 46100 | 45950 | 127 |
| 328 | 20240322 | 145600 | 4338253800 | 46000 | 46000 | 46100 | 46000 | 110 |
| 329 | 20240322 | 145500 | 4333188800 | 46000 | 45950 | 46000 | 45950 | 206 |
| 330 | 20240322 | 145400 | 4323714900 | 45950 | 46000 | 46000 | 45950 | 118 |
| 331 | 20240322 | 145300 | 4318290300 | 46000 | 46000 | 46000 | 45950 | 71 |
| 332 | 20240322 | 145200 | 4315025500 | 45950 | 46000 | 46000 | 45950 | 72 |
| 333 | 20240322 | 145100 | 4311715200 | 46000 | 45950 | 46000 | 45950 | 686 |
| 334 | 20240322 | 145000 | 4280190900 | 45950 | 46050 | 46050 | 45950 | 802 |
| 335 | 20240322 | 144900 | 4243299000 | 46000 | 46000 | 46050 | 46000 | 239 |
| 336 | 20240322 | 144800 | 4232295600 | 46000 | 46050 | 46050 | 46000 | 125 |
| 337 | 20240322 | 144700 | 4226541850 | 46050 | 46100 | 46100 | 46000 | 143 |
| 338 | 20240322 | 144600 | 4219956100 | 46000 | 46000 | 46100 | 46000 | 308 |
| 339 | 20240322 | 144500 | 4205778100 | 46050 | 46100 | 46100 | 46000 | 175 |
| 340 | 20240322 | 144400 | 4197717950 | 46050 | 46100 | 46100 | 46050 | 1012 |
| 341 | 20240322 | 144300 | 4151113450 | 46100 | 46150 | 46150 | 46050 | 111 |
| 342 | 20240322 | 144200 | 4145993350 | 46050 | 46050 | 46150 | 46050 | 155 |
| 343 | 20240322 | 144100 | 4138844850 | 46100 | 46100 | 46150 | 46050 | 95 |
| 344 | 20240322 | 144000 | 4134466300 | 46100 | 46150 | 46150 | 46050 | 119 |
| 345 | 20240322 | 143900 | 4128981050 | 46150 | 46050 | 46150 | 46050 | 98 |
| 346 | 20240322 | 143800 | 4124462250 | 46100 | 46100 | 46150 | 46050 | 164 |
| 347 | 20240322 | 143700 | 4116902300 | 46050 | 46100 | 46150 | 46050 | 336 |
| 348 | 20240322 | 143600 | 4101412100 | 46200 | 46050 | 46200 | 46050 | 57 |
| 349 | 20240322 | 143500 | 4098783550 | 46050 | 46200 | 46200 | 46050 | 857 |
| 350 | 20240322 | 143400 | 4059275950 | 46200 | 46150 | 46200 | 46100 | 257 |
| 351 | 20240322 | 143300 | 4047424250 | 46200 | 46200 | 46200 | 46100 | 388 |
| 352 | 20240322 | 143200 | 4029507600 | 46150 | 46100 | 46150 | 46100 | 137 |
| 353 | 20240322 | 143100 | 4023185650 | 46100 | 46100 | 46150 | 46050 | 134 |
| 354 | 20240322 | 143000 | 4017012050 | 46100 | 46050 | 46100 | 46050 | 83 |
| 355 | 20240322 | 142900 | 4013186550 | 46050 | 46100 | 46150 | 46050 | 775 |
| 356 | 20240322 | 142800 | 3977457050 | 46150 | 46200 | 46200 | 46100 | 78 |
| 357 | 20240322 | 142700 | 3973855900 | 46200 | 46200 | 46200 | 46100 | 150 |
| 358 | 20240322 | 142600 | 3966931200 | 46200 | 46100 | 46200 | 46100 | 177 |
| 359 | 20240322 | 142500 | 3958763250 | 46100 | 46200 | 46200 | 46100 | 110 |
| 360 | 20240322 | 142400 | 3953685200 | 46200 | 46100 | 46200 | 46100 | 59 |
| 361 | 20240322 | 142300 | 3950961800 | 46100 | 46100 | 46200 | 46100 | 185 |
| 362 | 20240322 | 142200 | 3942423800 | 46150 | 46100 | 46200 | 46100 | 188 |
| 363 | 20240322 | 142100 | 3933751150 | 46100 | 46200 | 46200 | 46100 | 73 |
| 364 | 20240322 | 142000 | 3930381650 | 46200 | 46100 | 46200 | 46100 | 294 |
| 365 | 20240322 | 141900 | 3916814400 | 46100 | 46100 | 46150 | 46100 | 283 |
| 366 | 20240322 | 141800 | 3903761900 | 46150 | 46150 | 46150 | 46100 | 126 |
| 367 | 20240322 | 141700 | 3897947300 | 46150 | 46200 | 46200 | 46150 | 88 |
| 368 | 20240322 | 141600 | 3893883050 | 46150 | 46150 | 46200 | 46150 | 134 |
| 369 | 20240322 | 141500 | 3887697050 | 46150 | 46150 | 46200 | 46100 | 95 |
| 370 | 20240322 | 141400 | 3883311100 | 46200 | 46150 | 46200 | 46150 | 75 |
| 371 | 20240322 | 141300 | 3879849750 | 46150 | 46150 | 46150 | 46100 | 104 |
| 372 | 20240322 | 141200 | 3875050650 | 46100 | 46150 | 46200 | 46100 | 147 |
| 373 | 20240322 | 141100 | 3868269600 | 46150 | 46200 | 46200 | 46150 | 117 |
| 374 | 20240322 | 141000 | 3862866200 | 46150 | 46150 | 46200 | 46100 | 52 |
| 375 | 20240322 | 140900 | 3860464550 | 46100 | 46200 | 46200 | 46100 | 822 |
| 376 | 20240322 | 140800 | 3822567000 | 46200 | 46100 | 46200 | 46100 | 107 |
| 377 | 20240322 | 140700 | 3817626600 | 46150 | 46200 | 46200 | 46100 | 70 |
| 378 | 20240322 | 140600 | 3814393100 | 46200 | 46200 | 46200 | 46100 | 73 |
| 379 | 20240322 | 140500 | 3811021550 | 46100 | 46150 | 46200 | 46100 | 324 |
| 380 | 20240322 | 140400 | 3796069100 | 46150 | 46150 | 46150 | 46150 | 90 |
| 381 | 20240322 | 140300 | 3791915600 | 46150 | 46150 | 46150 | 46150 | 124 |
| 382 | 20240322 | 140200 | 3786193000 | 46150 | 46150 | 46150 | 46100 | 60 |
| 383 | 20240322 | 140100 | 3783424200 | 46150 | 46100 | 46150 | 46100 | 147 |
| 384 | 20240322 | 140000 | 3776640200 | 46150 | 46100 | 46150 | 46100 | 115 |
| 385 | 20240322 | 135900 | 3771336000 | 46100 | 46100 | 46200 | 46100 | 101 |
| 386 | 20240322 | 135800 | 3766673300 | 46150 | 46150 | 46200 | 46150 | 94 |
| 387 | 20240322 | 135700 | 3762331750 | 46200 | 46150 | 46200 | 46100 | 113 |
| 388 | 20240322 | 135600 | 3757116450 | 46200 | 46200 | 46200 | 46150 | 49 |
| 389 | 20240322 | 135500 | 3754852750 | 46200 | 46200 | 46200 | 46200 | 122 |
| 390 | 20240322 | 135400 | 3749216350 | 46150 | 46200 | 46200 | 46150 | 147 |
| 391 | 20240322 | 135300 | 3742430200 | 46150 | 46150 | 46200 | 46150 | 120 |
| 392 | 20240322 | 135200 | 3736889200 | 46150 | 46150 | 46200 | 46150 | 125 |
| 393 | 20240322 | 135100 | 3731120150 | 46150 | 46100 | 46150 | 46100 | 39 |
| 394 | 20240322 | 135000 | 3729320400 | 46100 | 46150 | 46150 | 46100 | 96 |
| 395 | 20240322 | 134900 | 3724893050 | 46150 | 46100 | 46150 | 46100 | 101 |
| 396 | 20240322 | 134800 | 3720233000 | 46150 | 46150 | 46150 | 46100 | 52 |
| 397 | 20240322 | 134700 | 3717833250 | 46100 | 46150 | 46150 | 46100 | 139 |
| 398 | 20240322 | 134600 | 3711421400 | 46150 | 46100 | 46150 | 46100 | 67 |
| 399 | 20240322 | 134500 | 3708329550 | 46100 | 46100 | 46150 | 46100 | 11 |
| 400 | 20240322 | 134400 | 3707822050 | 46150 | 46150 | 46150 | 46100 | 147 |
| 401 | 20240322 | 134300 | 3701041100 | 46150 | 46150 | 46150 | 46150 | 21 |
| 402 | 20240322 | 134200 | 3700071950 | 46150 | 46150 | 46150 | 46100 | 40 |
| 403 | 20240322 | 134100 | 3698226050 | 46150 | 46150 | 46150 | 46100 | 104 |
| 404 | 20240322 | 134000 | 3693429400 | 46100 | 46100 | 46150 | 46100 | 62 |
| 405 | 20240322 | 133900 | 3690571150 | 46100 | 46100 | 46150 | 46100 | 20 |
| 406 | 20240322 | 133800 | 3689648650 | 46150 | 46150 | 46150 | 46100 | 102 |
| 407 | 20240322 | 133700 | 3684944400 | 46150 | 46100 | 46150 | 46100 | 17 |
| 408 | 20240322 | 133600 | 3684159900 | 46100 | 46100 | 46150 | 46100 | 76 |
| 409 | 20240322 | 133500 | 3680652800 | 46100 | 46150 | 46150 | 46100 | 172 |
| 410 | 20240322 | 133400 | 3672717950 | 46150 | 46150 | 46200 | 46150 | 253 |
| 411 | 20240322 | 133300 | 3661041900 | 46200 | 46200 | 46200 | 46150 | 67 |
| 412 | 20240322 | 133200 | 3657946600 | 46150 | 46200 | 46200 | 46150 | 86 |
| 413 | 20240322 | 133100 | 3653976400 | 46150 | 46200 | 46200 | 46150 | 32 |
| 414 | 20240322 | 133000 | 3652498150 | 46150 | 46150 | 46200 | 46150 | 101 |
| 415 | 20240322 | 132900 | 3647834550 | 46150 | 46200 | 46200 | 46150 | 68 |
| 416 | 20240322 | 132800 | 3644696000 | 46200 | 46200 | 46200 | 46150 | 77 |
| 417 | 20240322 | 132700 | 3641138700 | 46150 | 46150 | 46150 | 46150 | 5 |
| 418 | 20240322 | 132600 | 3640907950 | 46150 | 46150 | 46200 | 46150 | 180 |
| 419 | 20240322 | 132500 | 3632600450 | 46200 | 46200 | 46200 | 46150 | 110 |
| 420 | 20240322 | 132400 | 3627518500 | 46150 | 46150 | 46200 | 46150 | 25 |
| 421 | 20240322 | 132300 | 3626364050 | 46150 | 46150 | 46200 | 46150 | 624 |
| 422 | 20240322 | 132200 | 3597538300 | 46200 | 46200 | 46200 | 46200 | 38 |
| 423 | 20240322 | 132100 | 3595782700 | 46150 | 46200 | 46200 | 46150 | 113 |
| 424 | 20240322 | 132000 | 3590567150 | 46150 | 46200 | 46200 | 46150 | 61 |
| 425 | 20240322 | 131900 | 3587751900 | 46150 | 46200 | 46200 | 46150 | 49 |
| 426 | 20240322 | 131800 | 3585488950 | 46200 | 46150 | 46200 | 46150 | 2 |
| 427 | 20240322 | 131700 | 3585396600 | 46100 | 46150 | 46200 | 46100 | 84 |
| 428 | 20240322 | 131600 | 3581520450 | 46150 | 46100 | 46150 | 46100 | 59 |
| 429 | 20240322 | 131500 | 3578798350 | 46100 | 46150 | 46150 | 46100 | 78 |
| 430 | 20240322 | 131400 | 3575198850 | 46100 | 46150 | 46150 | 46100 | 310 |
| 431 | 20240322 | 131300 | 3560895100 | 46150 | 46150 | 46150 | 46100 | 962 |
| 432 | 20240322 | 131200 | 3516498850 | 46100 | 46100 | 46150 | 46050 | 1210 |
| 433 | 20240322 | 131100 | 3460722350 | 46150 | 46150 | 46150 | 46100 | 234 |
| 434 | 20240322 | 131000 | 3449927550 | 46150 | 46200 | 46200 | 46150 | 236 |
| 435 | 20240322 | 130900 | 3439035650 | 46200 | 46250 | 46250 | 46200 | 221 |
| 436 | 20240322 | 130800 | 3428824400 | 46250 | 46200 | 46250 | 46200 | 141 |
| 437 | 20240322 | 130700 | 3422306250 | 46200 | 46200 | 46200 | 46200 | 69 |
| 438 | 20240322 | 130600 | 3419118450 | 46250 | 46250 | 46250 | 46200 | 127 |
| 439 | 20240322 | 130500 | 3413247500 | 46250 | 46250 | 46250 | 46200 | 77 |
| 440 | 20240322 | 130400 | 3409689600 | 46250 | 46300 | 46300 | 46250 | 153 |
| 441 | 20240322 | 130300 | 3402613250 | 46300 | 46300 | 46300 | 46250 | 110 |
| 442 | 20240322 | 130200 | 3397522900 | 46250 | 46250 | 46300 | 46250 | 94 |
| 443 | 20240322 | 130100 | 3393175050 | 46250 | 46300 | 46300 | 46250 | 71 |
| 444 | 20240322 | 130000 | 3389890400 | 46300 | 46250 | 46300 | 46250 | 90 |
| 445 | 20240322 | 125900 | 3385726250 | 46250 | 46250 | 46300 | 46250 | 166 |
| 446 | 20240322 | 125800 | 3378047850 | 46250 | 46300 | 46300 | 46250 | 81 |
| 447 | 20240322 | 125700 | 3374300700 | 46300 | 46250 | 46300 | 46250 | 87 |
| 448 | 20240322 | 125600 | 3370276350 | 46250 | 46300 | 46300 | 46250 | 87 |
| 449 | 20240322 | 125500 | 3366252500 | 46300 | 46150 | 46300 | 46150 | 143 |
| 450 | 20240322 | 125400 | 3359647300 | 46200 | 46200 | 46200 | 46150 | 75 |
| 451 | 20240322 | 125300 | 3356182500 | 46150 | 46200 | 46200 | 46150 | 323 |
| 452 | 20240322 | 125200 | 3341263000 | 46250 | 46250 | 46250 | 46200 | 169 |
| 453 | 20240322 | 125100 | 3333451900 | 46250 | 46250 | 46300 | 46250 | 342 |
| 454 | 20240322 | 125000 | 3317633750 | 46250 | 46300 | 46300 | 46250 | 134 |
| 455 | 20240322 | 124900 | 3311434900 | 46300 | 46300 | 46300 | 46250 | 101 |
| 456 | 20240322 | 124800 | 3306761400 | 46250 | 46250 | 46300 | 46250 | 57 |
| 457 | 20240322 | 124700 | 3304124550 | 46250 | 46300 | 46300 | 46250 | 443 |
| 458 | 20240322 | 124600 | 3283618600 | 46350 | 46300 | 46350 | 46300 | 64 |
| 459 | 20240322 | 124500 | 3280654700 | 46350 | 46300 | 46350 | 46300 | 39 |
| 460 | 20240322 | 124400 | 3278848100 | 46300 | 46300 | 46350 | 46300 | 95 |
| 461 | 20240322 | 124300 | 3274448050 | 46300 | 46350 | 46350 | 46300 | 276 |
| 462 | 20240322 | 124200 | 3261668200 | 46300 | 46300 | 46350 | 46300 | 79 |
| 463 | 20240322 | 124100 | 3258007200 | 46350 | 46300 | 46350 | 46300 | 190 |
| 464 | 20240322 | 124000 | 3249203750 | 46300 | 46350 | 46350 | 46300 | 330 |
| 465 | 20240322 | 123900 | 3233918300 | 46350 | 46350 | 46350 | 46300 | 355 |
| 466 | 20240322 | 123800 | 3217466800 | 46350 | 46300 | 46350 | 46300 | 195 |
| 467 | 20240322 | 123700 | 3208436650 | 46350 | 46300 | 46350 | 46300 | 93 |
| 468 | 20240322 | 123600 | 3204128950 | 46300 | 46350 | 46350 | 46300 | 143 |
| 469 | 20240322 | 123500 | 3197503550 | 46350 | 46350 | 46350 | 46300 | 441 |
| 470 | 20240322 | 123400 | 3177066300 | 46350 | 46350 | 46400 | 46350 | 136 |
| 471 | 20240322 | 123300 | 3170758600 | 46350 | 46350 | 46400 | 46350 | 63 |
| 472 | 20240322 | 123200 | 3167837000 | 46350 | 46400 | 46400 | 46350 | 90 |
| 473 | 20240322 | 123100 | 3163664600 | 46350 | 46350 | 46350 | 46350 | 235 |
| 474 | 20240322 | 123000 | 3152772350 | 46350 | 46350 | 46350 | 46300 | 125 |
| 475 | 20240322 | 122900 | 3146981200 | 46300 | 46300 | 46350 | 46300 | 127 |
| 476 | 20240322 | 122800 | 3141098350 | 46300 | 46300 | 46350 | 46300 | 107 |
| 477 | 20240322 | 122700 | 3136139100 | 46350 | 46300 | 46350 | 46300 | 65 |
| 478 | 20240322 | 122600 | 3133126500 | 46350 | 46400 | 46400 | 46300 | 209 |
| 479 | 20240322 | 122500 | 3123442300 | 46350 | 46400 | 46400 | 46300 | 326 |
| 480 | 20240322 | 122400 | 3108332150 | 46350 | 46350 | 46400 | 46350 | 66 |
| 481 | 20240322 | 122300 | 3105272800 | 46350 | 46400 | 46450 | 46350 | 283 |
| 482 | 20240322 | 122200 | 3092147700 | 46400 | 46450 | 46450 | 46400 | 184 |
| 483 | 20240322 | 122100 | 3083608750 | 46450 | 46400 | 46450 | 46400 | 86 |
| 484 | 20240322 | 122000 | 3079617150 | 46400 | 46450 | 46450 | 46400 | 104 |
| 485 | 20240322 | 121900 | 3074790750 | 46450 | 46450 | 46450 | 46400 | 89 |
| 486 | 20240322 | 121800 | 3070659550 | 46450 | 46400 | 46450 | 46400 | 389 |
| 487 | 20240322 | 121700 | 3052607850 | 46400 | 46400 | 46450 | 46400 | 235 |
| 488 | 20240322 | 121600 | 3041701000 | 46400 | 46450 | 46450 | 46400 | 98 |
| 489 | 20240322 | 121500 | 3037151950 | 46450 | 46400 | 46450 | 46400 | 169 |
| 490 | 20240322 | 121400 | 3029308800 | 46450 | 46400 | 46450 | 46400 | 128 |
| 491 | 20240322 | 121300 | 3023366350 | 46400 | 46400 | 46400 | 46400 | 67 |
| 492 | 20240322 | 121200 | 3020257550 | 46450 | 46400 | 46450 | 46400 | 422 |
| 493 | 20240322 | 121100 | 3000658700 | 46450 | 46450 | 46450 | 46400 | 126 |
| 494 | 20240322 | 121000 | 2994809150 | 46400 | 46400 | 46450 | 46400 | 99 |
| 495 | 20240322 | 120900 | 2990213600 | 46450 | 46450 | 46450 | 46400 | 246 |
| 496 | 20240322 | 120800 | 2978791350 | 46450 | 46400 | 46450 | 46400 | 200 |
| 497 | 20240322 | 120700 | 2969510450 | 46400 | 46450 | 46450 | 46400 | 213 |
| 498 | 20240322 | 120600 | 2959626250 | 46450 | 46400 | 46450 | 46400 | 80 |
| 499 | 20240322 | 120500 | 2955913000 | 46400 | 46450 | 46450 | 46400 | 99 |
| 500 | 20240322 | 120400 | 2951317550 | 46450 | 46400 | 46450 | 46400 | 99 |
| 501 | 20240322 | 120300 | 2946723800 | 46450 | 46450 | 46450 | 46400 | 131 |
| 502 | 20240322 | 120200 | 2940642650 | 46450 | 46400 | 46450 | 46400 | 190 |
| 503 | 20240322 | 120100 | 2931826200 | 46450 | 46400 | 46450 | 46400 | 290 |
| 504 | 20240322 | 120000 | 2918369600 | 46400 | 46350 | 46400 | 46300 | 206 |
| 505 | 20240322 | 115900 | 2908818500 | 46350 | 46400 | 46400 | 46350 | 471 |
| 506 | 20240322 | 115800 | 2886982600 | 46350 | 46400 | 46400 | 46350 | 185 |
| 507 | 20240322 | 115700 | 2878398850 | 46350 | 46350 | 46400 | 46350 | 77 |
| 508 | 20240322 | 115600 | 2874828800 | 46400 | 46350 | 46400 | 46350 | 224 |
| 509 | 20240322 | 115500 | 2864443500 | 46400 | 46350 | 46400 | 46350 | 60 |
| 510 | 20240322 | 115400 | 2861659800 | 46350 | 46350 | 46400 | 46350 | 106 |
| 511 | 20240322 | 115300 | 2856745100 | 46400 | 46400 | 46400 | 46350 | 123 |
| 512 | 20240322 | 115200 | 2851041600 | 46350 | 46400 | 46450 | 46350 | 855 |
| 513 | 20240322 | 115100 | 2811369850 | 46450 | 46450 | 46450 | 46400 | 434 |
| 514 | 20240322 | 115000 | 2791228200 | 46450 | 46450 | 46450 | 46400 | 317 |
| 515 | 20240322 | 114900 | 2776506700 | 46400 | 46450 | 46450 | 46400 | 436 |
| 516 | 20240322 | 114800 | 2756261200 | 46400 | 46400 | 46450 | 46400 | 70 |
| 517 | 20240322 | 114700 | 2753012200 | 46450 | 46400 | 46450 | 46400 | 3309 |
| 518 | 20240322 | 114600 | 2599468150 | 46350 | 46350 | 46400 | 46350 | 71 |
| 519 | 20240322 | 114500 | 2596174350 | 46350 | 46300 | 46400 | 46300 | 128 |
| 520 | 20240322 | 114400 | 2590240500 | 46400 | 46350 | 46400 | 46300 | 247 |
| 521 | 20240322 | 114300 | 2578789750 | 46350 | 46350 | 46400 | 46300 | 1174 |
| 522 | 20240322 | 114200 | 2524385400 | 46300 | 46350 | 46350 | 46300 | 550 |
| 523 | 20240322 | 114100 | 2498918150 | 46350 | 46300 | 46350 | 46300 | 490 |
| 524 | 20240322 | 114000 | 2476210800 | 46350 | 46350 | 46350 | 46300 | 144 |
| 525 | 20240322 | 113900 | 2469539050 | 46350 | 46350 | 46350 | 46300 | 377 |
| 526 | 20240322 | 113800 | 2452065300 | 46350 | 46350 | 46350 | 46300 | 470 |
| 527 | 20240322 | 113700 | 2430301750 | 46350 | 46300 | 46350 | 46300 | 857 |
| 528 | 20240322 | 113600 | 2390580450 | 46300 | 46300 | 46350 | 46300 | 181 |
| 529 | 20240322 | 113500 | 2382197450 | 46350 | 46300 | 46350 | 46300 | 414 |
| 530 | 20240322 | 113400 | 2363017100 | 46300 | 46350 | 46350 | 46300 | 135 |
| 531 | 20240322 | 113300 | 2356765000 | 46350 | 46300 | 46350 | 46300 | 361 |
| 532 | 20240322 | 113200 | 2340041200 | 46300 | 46300 | 46350 | 46300 | 147 |
| 533 | 20240322 | 113100 | 2333233000 | 46300 | 46300 | 46350 | 46300 | 115 |
| 534 | 20240322 | 113000 | 2327906150 | 46350 | 46300 | 46350 | 46300 | 209 |
| 535 | 20240322 | 112900 | 2318226750 | 46300 | 46300 | 46350 | 46300 | 261 |
| 536 | 20240322 | 112800 | 2306135600 | 46350 | 46350 | 46350 | 46300 | 428 |
| 537 | 20240322 | 112700 | 2286298050 | 46300 | 46300 | 46350 | 46300 | 220 |
| 538 | 20240322 | 112600 | 2276110300 | 46350 | 46350 | 46350 | 46300 | 207 |
| 539 | 20240322 | 112500 | 2266523400 | 46300 | 46300 | 46350 | 46300 | 337 |
| 540 | 20240322 | 112400 | 2250916150 | 46350 | 46350 | 46350 | 46300 | 102 |
| 541 | 20240322 | 112300 | 2246191550 | 46350 | 46300 | 46350 | 46300 | 158 |
| 542 | 20240322 | 112200 | 2238874200 | 46300 | 46350 | 46350 | 46300 | 158 |
| 543 | 20240322 | 112100 | 2231553600 | 46350 | 46350 | 46350 | 46300 | 81 |
| 544 | 20240322 | 112000 | 2227800850 | 46350 | 46350 | 46350 | 46300 | 534 |
| 545 | 20240322 | 111900 | 2203068700 | 46350 | 46350 | 46350 | 46300 | 149 |
| 546 | 20240322 | 111800 | 2196165150 | 46350 | 46300 | 46350 | 46250 | 883 |
| 547 | 20240322 | 111700 | 2155281000 | 46250 | 46300 | 46300 | 46250 | 108 |
| 548 | 20240322 | 111600 | 2150284000 | 46250 | 46250 | 46300 | 46250 | 193 |
| 549 | 20240322 | 111500 | 2141349900 | 46200 | 46300 | 46300 | 46200 | 93 |
| 550 | 20240322 | 111400 | 2137047450 | 46250 | 46250 | 46300 | 46200 | 447 |
| 551 | 20240322 | 111300 | 2116373850 | 46300 | 46250 | 46300 | 46250 | 64 |
| 552 | 20240322 | 111200 | 2113410750 | 46300 | 46300 | 46300 | 46250 | 57 |
| 553 | 20240322 | 111100 | 2110772000 | 46250 | 46250 | 46300 | 46200 | 540 |
| 554 | 20240322 | 111000 | 2085801900 | 46200 | 46250 | 46250 | 46200 | 67 |
| 555 | 20240322 | 110900 | 2082703300 | 46250 | 46250 | 46250 | 46200 | 141 |
| 556 | 20240322 | 110800 | 2076182200 | 46200 | 46250 | 46250 | 46200 | 236 |
| 557 | 20240322 | 110700 | 2065270300 | 46250 | 46250 | 46250 | 46250 | 138 |
| 558 | 20240322 | 110600 | 2058887800 | 46250 | 46200 | 46250 | 46200 | 309 |
| 559 | 20240322 | 110500 | 2044598550 | 46200 | 46200 | 46250 | 46200 | 92 |
| 560 | 20240322 | 110400 | 2040346650 | 46250 | 46250 | 46300 | 46250 | 71 |
| 561 | 20240322 | 110300 | 2037060700 | 46200 | 46300 | 46300 | 46200 | 532 |
| 562 | 20240322 | 110200 | 2012469150 | 46300 | 46300 | 46300 | 46250 | 109 |
| 563 | 20240322 | 110100 | 2007425600 | 46300 | 46250 | 46300 | 46250 | 335 |
| 564 | 20240322 | 110000 | 1991925150 | 46250 | 46150 | 46250 | 46150 | 190 |
| 565 | 20240322 | 105900 | 1983138800 | 46150 | 46250 | 46250 | 46150 | 108 |
| 566 | 20240322 | 105800 | 1978148400 | 46250 | 46200 | 46250 | 46150 | 96 |
| 567 | 20240322 | 105700 | 1973712100 | 46200 | 46150 | 46200 | 46050 | 121 |
| 568 | 20240322 | 105600 | 1968133050 | 46150 | 46150 | 46200 | 46050 | 74 |
| 569 | 20240322 | 105500 | 1964719300 | 46200 | 46200 | 46200 | 46150 | 96 |
| 570 | 20240322 | 105400 | 1960284450 | 46200 | 46200 | 46200 | 46150 | 34 |
| 571 | 20240322 | 105300 | 1958713750 | 46200 | 46200 | 46200 | 46150 | 139 |
| 572 | 20240322 | 105200 | 1952295100 | 46200 | 46100 | 46200 | 46050 | 855 |
| 573 | 20240322 | 105100 | 1912844650 | 46050 | 46050 | 46050 | 46000 | 319 |
| 574 | 20240322 | 105000 | 1898154850 | 46050 | 46000 | 46050 | 46000 | 134 |
| 575 | 20240322 | 104900 | 1891989300 | 46050 | 46000 | 46050 | 46000 | 63 |
| 576 | 20240322 | 104800 | 1889088400 | 46000 | 46050 | 46050 | 46000 | 217 |
| 577 | 20240322 | 104700 | 1879106100 | 46000 | 46000 | 46050 | 46000 | 221 |
| 578 | 20240322 | 104600 | 1868937500 | 46000 | 46050 | 46050 | 46000 | 125 |
| 579 | 20240322 | 104500 | 1863186850 | 46050 | 46150 | 46150 | 46050 | 59 |
| 580 | 20240322 | 104400 | 1860468900 | 46150 | 46050 | 46150 | 46050 | 61 |
| 581 | 20240322 | 104300 | 1857659650 | 46100 | 46100 | 46100 | 46050 | 26 |
| 582 | 20240322 | 104200 | 1856461200 | 46100 | 46050 | 46100 | 46050 | 56 |
| 583 | 20240322 | 104100 | 1853881200 | 46050 | 46050 | 46100 | 46050 | 83 |
| 584 | 20240322 | 104000 | 1850058000 | 46100 | 46100 | 46100 | 46050 | 36 |
| 585 | 20240322 | 103900 | 1848399450 | 46100 | 46100 | 46100 | 46100 | 104 |
| 586 | 20240322 | 103800 | 1843605050 | 46150 | 46200 | 46250 | 46150 | 613 |
| 587 | 20240322 | 103700 | 1815284800 | 46200 | 46250 | 46250 | 46200 | 9 |
| 588 | 20240322 | 103600 | 1814868650 | 46250 | 46200 | 46300 | 46200 | 71 |
| 589 | 20240322 | 103500 | 1811582850 | 46300 | 46250 | 46300 | 46250 | 2022 |
| 590 | 20240322 | 103400 | 1718065300 | 46250 | 46250 | 46250 | 46250 | 68 |
| 591 | 20240322 | 103300 | 1714920300 | 46200 | 46250 | 46250 | 46200 | 78 |
| 592 | 20240322 | 103200 | 1711316550 | 46300 | 46300 | 46300 | 46200 | 590 |
| 593 | 20240322 | 103100 | 1684016950 | 46350 | 46300 | 46350 | 46300 | 77 |
| 594 | 20240322 | 103000 | 1680448200 | 46350 | 46350 | 46400 | 46350 | 309 |
| 595 | 20240322 | 102900 | 1666125400 | 46350 | 46350 | 46350 | 46300 | 786 |
| 596 | 20240322 | 102800 | 1629713000 | 46350 | 46350 | 46350 | 46300 | 775 |
| 597 | 20240322 | 102700 | 1593797500 | 46300 | 46250 | 46300 | 46200 | 1095 |
| 598 | 20240322 | 102600 | 1543131200 | 46250 | 46250 | 46300 | 46200 | 216 |
| 599 | 20240322 | 102500 | 1533137950 | 46250 | 46200 | 46250 | 46200 | 1061 |
| 600 | 20240322 | 102400 | 1484088850 | 46150 | 46200 | 46250 | 46150 | 283 |
| 601 | 20240322 | 102300 | 1471012300 | 46250 | 46200 | 46300 | 46100 | 348 |
| 602 | 20240322 | 102200 | 1454932550 | 46200 | 46200 | 46300 | 46100 | 1669 |
| 603 | 20240322 | 102100 | 1377729350 | 46200 | 46250 | 46250 | 46150 | 334 |
| 604 | 20240322 | 102000 | 1362298800 | 46250 | 46100 | 46250 | 46100 | 355 |
| 605 | 20240322 | 101900 | 1345899500 | 46150 | 46200 | 46250 | 46150 | 474 |
| 606 | 20240322 | 101800 | 1324002300 | 46200 | 46150 | 46200 | 46150 | 521 |
| 607 | 20240322 | 101700 | 1299951450 | 46150 | 46150 | 46150 | 46100 | 233 |
| 608 | 20240322 | 101600 | 1289203050 | 46150 | 46100 | 46150 | 46100 | 709 |
| 609 | 20240322 | 101500 | 1256484000 | 46150 | 46200 | 46300 | 46100 | 1569 |
| 610 | 20240322 | 101400 | 1183963100 | 46250 | 46100 | 46250 | 46100 | 224 |
| 611 | 20240322 | 101300 | 1173620100 | 46250 | 46150 | 46250 | 46150 | 1013 |
| 612 | 20240322 | 101200 | 1126803950 | 46200 | 46100 | 46200 | 46100 | 665 |
| 613 | 20240322 | 101100 | 1096101300 | 46100 | 46050 | 46150 | 46050 | 650 |
| 614 | 20240322 | 101000 | 1066132550 | 46050 | 45950 | 46050 | 45950 | 2597 |
| 615 | 20240322 | 100900 | 946671300 | 45950 | 45900 | 45950 | 45900 | 242 |
| 616 | 20240322 | 100800 | 935552250 | 45900 | 45800 | 45900 | 45800 | 391 |
| 617 | 20240322 | 100700 | 917619250 | 45800 | 45850 | 45900 | 45800 | 459 |
| 618 | 20240322 | 100600 | 896584300 | 45900 | 45850 | 45900 | 45800 | 175 |
| 619 | 20240322 | 100500 | 888565500 | 45850 | 45850 | 45850 | 45850 | 539 |
| 620 | 20240322 | 100400 | 863852350 | 45900 | 45950 | 45950 | 45900 | 303 |
| 621 | 20240322 | 100300 | 849944150 | 45950 | 45950 | 46000 | 45950 | 481 |
| 622 | 20240322 | 100200 | 827842100 | 45950 | 45950 | 45950 | 45900 | 419 |
| 623 | 20240322 | 100100 | 808590050 | 45950 | 45950 | 46000 | 45950 | 977 |
| 624 | 20240322 | 100000 | 763690700 | 45950 | 45950 | 45950 | 45950 | 39 |
| 625 | 20240322 | 095900 | 761898650 | 45900 | 45900 | 45900 | 45850 | 1301 |
| 626 | 20240322 | 095800 | 702185750 | 45850 | 45850 | 45900 | 45850 | 80 |
| 627 | 20240322 | 095700 | 698515350 | 45850 | 45850 | 45850 | 45850 | 254 |
| 628 | 20240322 | 095600 | 686869450 | 45850 | 45850 | 45850 | 45800 | 129 |
| 629 | 20240322 | 095500 | 680957750 | 45850 | 45800 | 45850 | 45800 | 251 |
| 630 | 20240322 | 095400 | 669461900 | 45800 | 45800 | 45800 | 45800 | 16 |
| 631 | 20240322 | 095300 | 668729100 | 45800 | 45800 | 45800 | 45800 | 50 |
| 632 | 20240322 | 095200 | 666439100 | 45750 | 45800 | 45800 | 45750 | 16 |
| 633 | 20240322 | 095100 | 665706550 | 45800 | 45750 | 45800 | 45750 | 996 |
| 634 | 20240322 | 095000 | 620111250 | 45750 | 45700 | 45750 | 45700 | 91 |
| 635 | 20240322 | 094900 | 615951800 | 45700 | 45700 | 45750 | 45700 | 140 |
| 636 | 20240322 | 094800 | 609548050 | 45700 | 45700 | 45700 | 45700 | 410 |
| 637 | 20240322 | 094700 | 590811050 | 45700 | 45700 | 45700 | 45700 | 14 |
| 638 | 20240322 | 094600 | 590171250 | 45700 | 45750 | 45750 | 45700 | 147 |
| 639 | 20240322 | 094500 | 583450750 | 45750 | 45750 | 45750 | 45750 | 161 |
| 640 | 20240322 | 094400 | 576085000 | 45750 | 45750 | 45750 | 45750 | 2 |
| 641 | 20240322 | 094300 | 575993500 | 45750 | 45800 | 45800 | 45750 | 69 |
| 642 | 20240322 | 094200 | 572836350 | 45800 | 45750 | 45800 | 45750 | 83 |
| 643 | 20240322 | 094100 | 569038600 | 45750 | 45800 | 45800 | 45750 | 12 |
| 644 | 20240322 | 094000 | 568489200 | 45800 | 45800 | 45850 | 45800 | 244 |
| 645 | 20240322 | 093900 | 557308800 | 45850 | 45800 | 45850 | 45800 | 310 |
| 646 | 20240322 | 093800 | 543110250 | 45800 | 45800 | 45850 | 45800 | 38 |
| 647 | 20240322 | 093700 | 541369700 | 45800 | 45750 | 45800 | 45750 | 673 |
| 648 | 20240322 | 093600 | 510554300 | 45800 | 45750 | 45800 | 45750 | 454 |
| 649 | 20240322 | 093500 | 489770100 | 45750 | 45700 | 45750 | 45700 | 7 |
| 650 | 20240322 | 093400 | 489450100 | 45750 | 45750 | 45800 | 45750 | 94 |
| 651 | 20240322 | 093300 | 485147850 | 45800 | 45800 | 45800 | 45800 | 15 |
| 652 | 20240322 | 093200 | 484460850 | 45800 | 45800 | 45900 | 45750 | 435 |
| 653 | 20240322 | 093100 | 464509400 | 45800 | 45850 | 45850 | 45800 | 144 |
| 654 | 20240322 | 093000 | 457910350 | 45850 | 45650 | 45850 | 45650 | 1938 |
| 655 | 20240322 | 092900 | 369283750 | 45650 | 45650 | 45650 | 45650 | 1 |
| 656 | 20240322 | 092800 | 369238100 | 45650 | 45650 | 45700 | 45650 | 603 |
| 657 | 20240322 | 092700 | 341684450 | 45600 | 45650 | 45650 | 45600 | 529 |
| 658 | 20240322 | 092600 | 317560750 | 45600 | 45650 | 45650 | 45600 | 83 |
| 659 | 20240322 | 092500 | 313774400 | 45600 | 45600 | 45650 | 45600 | 200 |
| 660 | 20240322 | 092400 | 304648250 | 45650 | 45650 | 45650 | 45650 | 4 |
| 661 | 20240322 | 092300 | 304465650 | 45600 | 45600 | 45600 | 45600 | 302 |
| 662 | 20240322 | 092200 | 290694450 | 45600 | 45650 | 45700 | 45600 | 217 |
| 663 | 20240322 | 092100 | 280791250 | 45650 | 45650 | 45650 | 45650 | 94 |
| 664 | 20240322 | 092000 | 276500150 | 45650 | 45650 | 45650 | 45650 | 477 |
| 665 | 20240322 | 091900 | 254725100 | 45650 | 45650 | 45700 | 45650 | 131 |
| 666 | 20240322 | 091800 | 248742400 | 45650 | 45650 | 45700 | 45650 | 11 |
| 667 | 20240322 | 091700 | 248239850 | 45650 | 45600 | 45650 | 45600 | 397 |
| 668 | 20240322 | 091600 | 230116850 | 45650 | 45500 | 45650 | 45500 | 425 |
| 669 | 20240322 | 091500 | 210734950 | 45500 | 45500 | 45500 | 45500 | 51 |
| 670 | 20240322 | 091400 | 208414450 | 45500 | 45550 | 45550 | 45500 | 10 |
| 671 | 20240322 | 091300 | 207959300 | 45500 | 45500 | 45600 | 45500 | 97 |
| 672 | 20240322 | 091200 | 203544450 | 45550 | 45550 | 45550 | 45550 | 75 |
| 673 | 20240322 | 091100 | 200128200 | 45550 | 45550 | 45650 | 45450 | 175 |
| 674 | 20240322 | 091000 | 192152800 | 45450 | 45450 | 45450 | 45450 | 119 |
| 675 | 20240322 | 090900 | 186744250 | 45450 | 45500 | 45500 | 45400 | 365 |
| 676 | 20240322 | 090800 | 170142900 | 45400 | 45450 | 45550 | 45400 | 420 |
| 677 | 20240322 | 090700 | 151044900 | 45400 | 45450 | 45550 | 45400 | 271 |
| 678 | 20240322 | 090600 | 138728950 | 45450 | 45550 | 45550 | 45450 | 305 |
| 679 | 20240322 | 090500 | 124863300 | 45600 | 45600 | 45650 | 45600 | 94 |
| 680 | 20240322 | 090400 | 120576850 | 45450 | 45450 | 45650 | 45450 | 103 |
| 681 | 20240322 | 090300 | 115892100 | 45400 | 45400 | 45400 | 45350 | 340 |
| 682 | 20240322 | 090200 | 100466600 | 45400 | 45450 | 45450 | 45400 | 54 |
| 683 | 20240322 | 090100 | 98013950 | 45450 | 45450 | 45700 | 45450 | 479 |
| 684 | 20240322 | 090000 | 76240900 | 45450 | 45700 | 45750 | 45450 | 1670 |