37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 202400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 3 | 20240322 | 202300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240322 | 202200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240322 | 202100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240322 | 202000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240322 | 201900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240322 | 201800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240322 | 201700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240322 | 201600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240322 | 201500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240322 | 201400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240322 | 201300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240322 | 201200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240322 | 201100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240322 | 201000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240322 | 200900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240322 | 200800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240322 | 200700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240322 | 200600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240322 | 200500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240322 | 200400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240322 | 200300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240322 | 200200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240322 | 200100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240322 | 200000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240322 | 195900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240322 | 195800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240322 | 195700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240322 | 195600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240322 | 195500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240322 | 195400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 33 | 20240322 | 195300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240322 | 195200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240322 | 195100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240322 | 195000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240322 | 194900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240322 | 194800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240322 | 194700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240322 | 194600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240322 | 194500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240322 | 194400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240322 | 194300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240322 | 194200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240322 | 194100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240322 | 194000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240322 | 193900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240322 | 193800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240322 | 193700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240322 | 193600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240322 | 193500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240322 | 193400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240322 | 193300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240322 | 193200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240322 | 193100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240322 | 193000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240322 | 192900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240322 | 192800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240322 | 192700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240322 | 192600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240322 | 192500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240322 | 192400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 63 | 20240322 | 192300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240322 | 192200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240322 | 192100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240322 | 192000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240322 | 191900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240322 | 191800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240322 | 191700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240322 | 191600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240322 | 191500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240322 | 191400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240322 | 191300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240322 | 191200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240322 | 191100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240322 | 191000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240322 | 190900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240322 | 190800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240322 | 190700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240322 | 190600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240322 | 190500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240322 | 190400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240322 | 190300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240322 | 190200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240322 | 190100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240322 | 190000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240322 | 185900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240322 | 185800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240322 | 185700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240322 | 185600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240322 | 185500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240322 | 185400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 93 | 20240322 | 185300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240322 | 185200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240322 | 185100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240322 | 185000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240322 | 184900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240322 | 184800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240322 | 184700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240322 | 184600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240322 | 184500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240322 | 184400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240322 | 184300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240322 | 184200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240322 | 184100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240322 | 184000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240322 | 183900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240322 | 183800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240322 | 183700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240322 | 183600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240322 | 183500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240322 | 183400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240322 | 183300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240322 | 183200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240322 | 183100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240322 | 183000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240322 | 182900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240322 | 182800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240322 | 182700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240322 | 182600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240322 | 182500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240322 | 182400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 123 | 20240322 | 182300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240322 | 182200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240322 | 182100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240322 | 182000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240322 | 181900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240322 | 181800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240322 | 181700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240322 | 181600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240322 | 181500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240322 | 181400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240322 | 181300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240322 | 181200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240322 | 181100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240322 | 181000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240322 | 180900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240322 | 180800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240322 | 180700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240322 | 180600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240322 | 180500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240322 | 180400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240322 | 180300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240322 | 180200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240322 | 180100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240322 | 180000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240322 | 175900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240322 | 175800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240322 | 175700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240322 | 175600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240322 | 175500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240322 | 175400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 153 | 20240322 | 175300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240322 | 175200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240322 | 175100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240322 | 175000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240322 | 174900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240322 | 174800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240322 | 174700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240322 | 174600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240322 | 174500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240322 | 174400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240322 | 174300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240322 | 174200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240322 | 174100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240322 | 174000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240322 | 173900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240322 | 173800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240322 | 173700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240322 | 173600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240322 | 173500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240322 | 173400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240322 | 173300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240322 | 173200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240322 | 173100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240322 | 173000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240322 | 172900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240322 | 172800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240322 | 172700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240322 | 172600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240322 | 172500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240322 | 172400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 183 | 20240322 | 172300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240322 | 172200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240322 | 172100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240322 | 172000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240322 | 171900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240322 | 171800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240322 | 171700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240322 | 171600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240322 | 171500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240322 | 171400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240322 | 171300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240322 | 171200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240322 | 171100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240322 | 171000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240322 | 170900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240322 | 170800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240322 | 170700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240322 | 170600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240322 | 170500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240322 | 170400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240322 | 170300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240322 | 170200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240322 | 170100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240322 | 170000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240322 | 165900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240322 | 165800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240322 | 165700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240322 | 165600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240322 | 165500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240322 | 165400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 213 | 20240322 | 165300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240322 | 165200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240322 | 165100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240322 | 165000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20240322 | 164900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20240322 | 164800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20240322 | 164700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20240322 | 164600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20240322 | 164500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20240322 | 164400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20240322 | 164300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20240322 | 164200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20240322 | 164100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20240322 | 164000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20240322 | 163900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20240322 | 163800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20240322 | 163700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20240322 | 163600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20240322 | 163500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20240322 | 163400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20240322 | 163300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20240322 | 163200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20240322 | 163100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20240322 | 163000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20240322 | 162900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20240322 | 162800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20240322 | 162700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20240322 | 162600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20240322 | 162500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20240322 | 162400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 243 | 20240322 | 162300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20240322 | 162200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20240322 | 162100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20240322 | 162000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20240322 | 161900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20240322 | 161800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20240322 | 161700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20240322 | 161600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 251 | 20240322 | 161500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 252 | 20240322 | 161400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 253 | 20240322 | 161300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20240322 | 161200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 255 | 20240322 | 161100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 256 | 20240322 | 161000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 257 | 20240322 | 160900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 258 | 20240322 | 160800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 259 | 20240322 | 160700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 260 | 20240322 | 160600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 261 | 20240322 | 160500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 262 | 20240322 | 160400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 263 | 20240322 | 160300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 264 | 20240322 | 160200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 265 | 20240322 | 160100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 266 | 20240322 | 160000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 267 | 20240322 | 155900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 268 | 20240322 | 155800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 269 | 20240322 | 155700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20240322 | 155600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20240322 | 155500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 272 | 20240322 | 155400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 273 | 20240322 | 155300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 274 | 20240322 | 155200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 275 | 20240322 | 155100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20240322 | 155000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 277 | 20240322 | 154900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 278 | 20240322 | 154800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 279 | 20240322 | 154700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20240322 | 154600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 281 | 20240322 | 154500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 282 | 20240322 | 154400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 283 | 20240322 | 154300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 284 | 20240322 | 154200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 285 | 20240322 | 154100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 286 | 20240322 | 154000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 287 | 20240322 | 153900 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 288 | 20240322 | 153800 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 289 | 20240322 | 153700 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 290 | 20240322 | 153600 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 291 | 20240322 | 153500 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 292 | 20240322 | 153400 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 293 | 20240322 | 153300 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 294 | 20240322 | 153200 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 295 | 20240322 | 153100 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 296 | 20240322 | 153000 | 15001211300 | 37850 | 37850 | 37850 | 37850 | 13381 |
| 297 | 20240322 | 152900 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 298 | 20240322 | 152800 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 299 | 20240322 | 152700 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 300 | 20240322 | 152600 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 301 | 20240322 | 152500 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 302 | 20240322 | 152400 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 303 | 20240322 | 152300 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 304 | 20240322 | 152200 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 305 | 20240322 | 152100 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 306 | 20240322 | 152000 | 14494740450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 307 | 20240322 | 151900 | 14494740450 | 37750 | 37750 | 37850 | 37650 | 3387 |
| 308 | 20240322 | 151800 | 14366980700 | 37800 | 37800 | 37800 | 37700 | 2308 |
| 309 | 20240322 | 151700 | 14279884050 | 37800 | 37750 | 37850 | 37700 | 3646 |
| 310 | 20240322 | 151600 | 14142249700 | 37800 | 37850 | 37900 | 37800 | 3325 |
| 311 | 20240322 | 151500 | 14016486100 | 37850 | 37850 | 37900 | 37850 | 426 |
| 312 | 20240322 | 151400 | 14000359700 | 37850 | 37800 | 37950 | 37800 | 665 |
| 313 | 20240322 | 151300 | 13975211300 | 37800 | 37900 | 37950 | 37800 | 2034 |
| 314 | 20240322 | 151200 | 13898280700 | 37900 | 37850 | 37950 | 37800 | 1749 |
| 315 | 20240322 | 151100 | 13832110450 | 37850 | 37950 | 37950 | 37850 | 905 |
| 316 | 20240322 | 151000 | 13797827550 | 37950 | 38100 | 38100 | 37950 | 1355 |
| 317 | 20240322 | 150900 | 13746327950 | 38000 | 38050 | 38150 | 38000 | 791 |
| 318 | 20240322 | 150800 | 13716218250 | 38100 | 38100 | 38100 | 38050 | 274 |
| 319 | 20240322 | 150700 | 13705779000 | 38050 | 38000 | 38100 | 38000 | 233 |
| 320 | 20240322 | 150600 | 13696911250 | 38100 | 37900 | 38150 | 37900 | 5529 |
| 321 | 20240322 | 150500 | 13486705700 | 37900 | 37900 | 38000 | 37800 | 2047 |
| 322 | 20240322 | 150400 | 13409187000 | 37900 | 37900 | 38000 | 37900 | 731 |
| 323 | 20240322 | 150300 | 13381442650 | 37900 | 37850 | 37950 | 37850 | 4048 |
| 324 | 20240322 | 150200 | 13228193850 | 37850 | 37950 | 37950 | 37850 | 1200 |
| 325 | 20240322 | 150100 | 13182715250 | 38000 | 37950 | 38000 | 37900 | 1532 |
| 326 | 20240322 | 150000 | 13124627750 | 37950 | 37950 | 37950 | 37900 | 612 |
| 327 | 20240322 | 145900 | 13101425250 | 37950 | 37950 | 37950 | 37900 | 222 |
| 328 | 20240322 | 145800 | 13093002000 | 37950 | 38050 | 38050 | 37950 | 523 |
| 329 | 20240322 | 145700 | 13073136350 | 38000 | 38000 | 38000 | 37950 | 1349 |
| 330 | 20240322 | 145600 | 13021923150 | 38050 | 38000 | 38050 | 38000 | 232 |
| 331 | 20240322 | 145500 | 13013107050 | 38000 | 38100 | 38150 | 38000 | 702 |
| 332 | 20240322 | 145400 | 12986368850 | 38150 | 37900 | 38150 | 37850 | 4868 |
| 333 | 20240322 | 145300 | 12801532250 | 37950 | 37900 | 37950 | 37900 | 1390 |
| 334 | 20240322 | 145200 | 12748834650 | 37900 | 37900 | 38000 | 37900 | 662 |
| 335 | 20240322 | 145100 | 12723712250 | 37950 | 38000 | 38000 | 37950 | 1079 |
| 336 | 20240322 | 145000 | 12682762050 | 38000 | 37950 | 38000 | 37950 | 225 |
| 337 | 20240322 | 144900 | 12674213400 | 38000 | 37950 | 38050 | 37950 | 488 |
| 338 | 20240322 | 144800 | 12655684150 | 38000 | 38000 | 38050 | 37950 | 779 |
| 339 | 20240322 | 144700 | 12626081500 | 38000 | 37950 | 38050 | 37950 | 1641 |
| 340 | 20240322 | 144600 | 12563725800 | 37950 | 37950 | 38000 | 37950 | 1167 |
| 341 | 20240322 | 144500 | 12519407250 | 38000 | 38000 | 38000 | 37950 | 2293 |
| 342 | 20240322 | 144400 | 12432334700 | 38000 | 38000 | 38050 | 37950 | 3227 |
| 343 | 20240322 | 144300 | 12309701250 | 38000 | 37850 | 38000 | 37850 | 2477 |
| 344 | 20240322 | 144200 | 12215754750 | 37900 | 38050 | 38100 | 37850 | 6933 |
| 345 | 20240322 | 144100 | 11952411000 | 38050 | 38250 | 38250 | 38050 | 6407 |
| 346 | 20240322 | 144000 | 11707958200 | 38250 | 38250 | 38300 | 38200 | 2313 |
| 347 | 20240322 | 143900 | 11619510700 | 38250 | 38400 | 38450 | 38250 | 5159 |
| 348 | 20240322 | 143800 | 11421621700 | 38450 | 38450 | 38450 | 38400 | 266 |
| 349 | 20240322 | 143700 | 11411394550 | 38450 | 38400 | 38450 | 38400 | 206 |
| 350 | 20240322 | 143600 | 11403479050 | 38450 | 38500 | 38500 | 38400 | 7747 |
| 351 | 20240322 | 143500 | 11105735750 | 38500 | 38550 | 38550 | 38500 | 97 |
| 352 | 20240322 | 143400 | 11102000850 | 38500 | 38550 | 38550 | 38500 | 211 |
| 353 | 20240322 | 143300 | 11093876150 | 38600 | 38450 | 38600 | 38450 | 307 |
| 354 | 20240322 | 143200 | 11082043450 | 38450 | 38500 | 38600 | 38450 | 192 |
| 355 | 20240322 | 143100 | 11074650950 | 38500 | 38500 | 38600 | 38500 | 1104 |
| 356 | 20240322 | 143000 | 11032139250 | 38500 | 38550 | 38550 | 38500 | 2376 |
| 357 | 20240322 | 142900 | 10940647400 | 38550 | 38500 | 38550 | 38500 | 244 |
| 358 | 20240322 | 142800 | 10931243100 | 38500 | 38500 | 38550 | 38500 | 272 |
| 359 | 20240322 | 142700 | 10920761600 | 38500 | 38550 | 38550 | 38500 | 1553 |
| 360 | 20240322 | 142600 | 10860914250 | 38550 | 38550 | 38550 | 38550 | 57 |
| 361 | 20240322 | 142500 | 10858716900 | 38550 | 38550 | 38600 | 38550 | 668 |
| 362 | 20240322 | 142400 | 10832955500 | 38550 | 38600 | 38600 | 38550 | 307 |
| 363 | 20240322 | 142300 | 10821112550 | 38600 | 38550 | 38600 | 38550 | 183 |
| 364 | 20240322 | 142200 | 10814048850 | 38550 | 38550 | 38600 | 38550 | 117 |
| 365 | 20240322 | 142100 | 10809538000 | 38550 | 38650 | 38650 | 38550 | 297 |
| 366 | 20240322 | 142000 | 10798087350 | 38600 | 38500 | 38650 | 38500 | 322 |
| 367 | 20240322 | 141900 | 10785686300 | 38750 | 38550 | 38750 | 38500 | 1445 |
| 368 | 20240322 | 141800 | 10729966650 | 38550 | 38550 | 38600 | 38550 | 407 |
| 369 | 20240322 | 141700 | 10714276300 | 38600 | 38600 | 38650 | 38600 | 682 |
| 370 | 20240322 | 141600 | 10687947850 | 38600 | 38800 | 38800 | 38600 | 161 |
| 371 | 20240322 | 141500 | 10681723100 | 38800 | 38700 | 38800 | 38700 | 349 |
| 372 | 20240322 | 141400 | 10668202150 | 38700 | 38650 | 38700 | 38650 | 824 |
| 373 | 20240322 | 141300 | 10636338750 | 38600 | 38600 | 38700 | 38600 | 965 |
| 374 | 20240322 | 141200 | 10599027900 | 38600 | 38600 | 38650 | 38600 | 119 |
| 375 | 20240322 | 141100 | 10594434400 | 38600 | 38450 | 38600 | 38450 | 1160 |
| 376 | 20240322 | 141000 | 10549759550 | 38450 | 38450 | 38450 | 38450 | 362 |
| 377 | 20240322 | 140900 | 10535840650 | 38450 | 38450 | 38450 | 38450 | 725 |
| 378 | 20240322 | 140800 | 10507964400 | 38450 | 38450 | 38500 | 38450 | 480 |
| 379 | 20240322 | 140700 | 10489508300 | 38450 | 38500 | 38500 | 38450 | 677 |
| 380 | 20240322 | 140600 | 10463473450 | 38450 | 38450 | 38500 | 38450 | 211 |
| 381 | 20240322 | 140500 | 10455358450 | 38450 | 38500 | 38550 | 38450 | 635 |
| 382 | 20240322 | 140400 | 10430929950 | 38450 | 38550 | 38600 | 38450 | 1091 |
| 383 | 20240322 | 140300 | 10388925200 | 38550 | 38500 | 38550 | 38450 | 756 |
| 384 | 20240322 | 140200 | 10359822000 | 38450 | 38550 | 38650 | 38450 | 936 |
| 385 | 20240322 | 140100 | 10323794600 | 38550 | 38650 | 38650 | 38500 | 6939 |
| 386 | 20240322 | 140000 | 10056205450 | 38700 | 38750 | 38750 | 38650 | 1912 |
| 387 | 20240322 | 135900 | 9982186350 | 38700 | 38750 | 38750 | 38700 | 260 |
| 388 | 20240322 | 135800 | 9972120650 | 38750 | 38750 | 38750 | 38700 | 483 |
| 389 | 20240322 | 135700 | 9953415250 | 38700 | 38850 | 38850 | 38700 | 2371 |
| 390 | 20240322 | 135600 | 9861445700 | 38850 | 38850 | 38850 | 38850 | 176 |
| 391 | 20240322 | 135500 | 9854608100 | 38850 | 38900 | 38900 | 38850 | 592 |
| 392 | 20240322 | 135400 | 9831592350 | 38900 | 38900 | 38900 | 38900 | 176 |
| 393 | 20240322 | 135300 | 9824745950 | 38900 | 38950 | 38950 | 38900 | 61 |
| 394 | 20240322 | 135200 | 9822372000 | 38900 | 38900 | 38900 | 38900 | 447 |
| 395 | 20240322 | 135100 | 9804983700 | 38900 | 38950 | 38950 | 38900 | 293 |
| 396 | 20240322 | 135000 | 9793583950 | 38900 | 38950 | 38950 | 38900 | 19 |
| 397 | 20240322 | 134900 | 9792844450 | 38950 | 38950 | 38950 | 38900 | 61 |
| 398 | 20240322 | 134800 | 9790470400 | 39000 | 38950 | 39000 | 38850 | 1286 |
| 399 | 20240322 | 134700 | 9740330650 | 38950 | 38900 | 39000 | 38900 | 438 |
| 400 | 20240322 | 134600 | 9723265100 | 38900 | 38850 | 38900 | 38850 | 98 |
| 401 | 20240322 | 134500 | 9719453400 | 38900 | 38900 | 38900 | 38850 | 411 |
| 402 | 20240322 | 134400 | 9703473650 | 38850 | 38850 | 38850 | 38850 | 99 |
| 403 | 20240322 | 134300 | 9699627500 | 38900 | 38850 | 38900 | 38850 | 232 |
| 404 | 20240322 | 134200 | 9690606450 | 38900 | 38850 | 38900 | 38850 | 203 |
| 405 | 20240322 | 134100 | 9682718400 | 38850 | 38850 | 38900 | 38850 | 157 |
| 406 | 20240322 | 134000 | 9676611250 | 38850 | 38900 | 38900 | 38850 | 804 |
| 407 | 20240322 | 133900 | 9645370800 | 38850 | 38800 | 38900 | 38800 | 279 |
| 408 | 20240322 | 133800 | 9634529900 | 38850 | 38850 | 38850 | 38800 | 853 |
| 409 | 20240322 | 133700 | 9601402050 | 38850 | 38850 | 38850 | 38850 | 9 |
| 410 | 20240322 | 133600 | 9601052400 | 38850 | 38900 | 38900 | 38850 | 194 |
| 411 | 20240322 | 133500 | 9593508600 | 38900 | 38900 | 38950 | 38900 | 67 |
| 412 | 20240322 | 133400 | 9590902200 | 38900 | 38900 | 38900 | 38900 | 105 |
| 413 | 20240322 | 133300 | 9586817700 | 38950 | 38900 | 38950 | 38900 | 220 |
| 414 | 20240322 | 133200 | 9578250900 | 38900 | 38900 | 39000 | 38900 | 210 |
| 415 | 20240322 | 133100 | 9570070950 | 38900 | 38800 | 39000 | 38800 | 331 |
| 416 | 20240322 | 133000 | 9557179050 | 38800 | 38800 | 38800 | 38800 | 35 |
| 417 | 20240322 | 132900 | 9555821050 | 38800 | 38800 | 38850 | 38750 | 283 |
| 418 | 20240322 | 132800 | 9544839650 | 38800 | 38750 | 38800 | 38750 | 155 |
| 419 | 20240322 | 132700 | 9538826000 | 38750 | 38800 | 38800 | 38750 | 60 |
| 420 | 20240322 | 132600 | 9536498500 | 38750 | 38800 | 38800 | 38750 | 71 |
| 421 | 20240322 | 132500 | 9533744100 | 38800 | 38750 | 38800 | 38750 | 177 |
| 422 | 20240322 | 132400 | 9526883450 | 38750 | 38800 | 38800 | 38750 | 177 |
| 423 | 20240322 | 132300 | 9520024100 | 38750 | 38800 | 38850 | 38750 | 306 |
| 424 | 20240322 | 132200 | 9508156400 | 38850 | 38800 | 38850 | 38800 | 220 |
| 425 | 20240322 | 132100 | 9499619400 | 38800 | 38800 | 38850 | 38800 | 69 |
| 426 | 20240322 | 132000 | 9496942150 | 38800 | 38900 | 38900 | 38800 | 787 |
| 427 | 20240322 | 131900 | 9466390850 | 38950 | 39000 | 39000 | 38950 | 61 |
| 428 | 20240322 | 131800 | 9464013400 | 38950 | 38950 | 38950 | 38950 | 29 |
| 429 | 20240322 | 131700 | 9462883850 | 38950 | 38900 | 38950 | 38900 | 99 |
| 430 | 20240322 | 131600 | 9459029300 | 38900 | 38950 | 39000 | 38900 | 109 |
| 431 | 20240322 | 131500 | 9454786850 | 38900 | 38950 | 38950 | 38900 | 13 |
| 432 | 20240322 | 131400 | 9454280950 | 38900 | 38900 | 38950 | 38850 | 263 |
| 433 | 20240322 | 131300 | 9444047200 | 38900 | 38900 | 38900 | 38900 | 223 |
| 434 | 20240322 | 131200 | 9435372500 | 38900 | 38900 | 38900 | 38900 | 53 |
| 435 | 20240322 | 131100 | 9433310800 | 38900 | 38850 | 38900 | 38850 | 272 |
| 436 | 20240322 | 131000 | 9422736350 | 38850 | 38800 | 38850 | 38800 | 38 |
| 437 | 20240322 | 130900 | 9421260150 | 38800 | 38850 | 38900 | 38800 | 695 |
| 438 | 20240322 | 130800 | 9394279350 | 38850 | 38900 | 38900 | 38850 | 24 |
| 439 | 20240322 | 130700 | 9393345900 | 38850 | 38950 | 38950 | 38850 | 53 |
| 440 | 20240322 | 130600 | 9391285650 | 38900 | 38900 | 38900 | 38850 | 50 |
| 441 | 20240322 | 130500 | 9389341750 | 38850 | 38900 | 38900 | 38850 | 183 |
| 442 | 20240322 | 130400 | 9382225300 | 38850 | 38800 | 38850 | 38800 | 56 |
| 443 | 20240322 | 130300 | 9380049900 | 38800 | 38800 | 38850 | 38750 | 1256 |
| 444 | 20240322 | 130200 | 9331317550 | 38800 | 38950 | 38950 | 38800 | 281 |
| 445 | 20240322 | 130100 | 9320401400 | 38950 | 38850 | 38950 | 38850 | 97 |
| 446 | 20240322 | 130000 | 9316627400 | 38800 | 38950 | 38950 | 38800 | 2132 |
| 447 | 20240322 | 125900 | 9233860200 | 38900 | 38950 | 38950 | 38850 | 387 |
| 448 | 20240322 | 125800 | 9218818750 | 38950 | 38950 | 38950 | 38950 | 185 |
| 449 | 20240322 | 125700 | 9211613000 | 38900 | 38950 | 38950 | 38900 | 1144 |
| 450 | 20240322 | 125600 | 9167104900 | 38900 | 38900 | 38950 | 38900 | 24 |
| 451 | 20240322 | 125500 | 9166170900 | 38900 | 38900 | 38900 | 38900 | 33 |
| 452 | 20240322 | 125400 | 9164887200 | 38950 | 38950 | 38950 | 38900 | 102 |
| 453 | 20240322 | 125300 | 9160918950 | 38950 | 38950 | 38950 | 38900 | 148 |
| 454 | 20240322 | 125200 | 9155155350 | 38900 | 38950 | 38950 | 38900 | 148 |
| 455 | 20240322 | 125100 | 9149393950 | 38950 | 38950 | 38950 | 38900 | 23 |
| 456 | 20240322 | 125000 | 9148498800 | 38950 | 39000 | 39000 | 38950 | 211 |
| 457 | 20240322 | 124900 | 9140275350 | 38950 | 39000 | 39000 | 38950 | 421 |
| 458 | 20240322 | 124800 | 9123859150 | 39000 | 39100 | 39100 | 39000 | 83 |
| 459 | 20240322 | 124700 | 9120616850 | 39000 | 39000 | 39150 | 39000 | 212 |
| 460 | 20240322 | 124600 | 9112334100 | 39000 | 39000 | 39000 | 39000 | 57 |
| 461 | 20240322 | 124500 | 9110111100 | 39000 | 39000 | 39000 | 39000 | 61 |
| 462 | 20240322 | 124400 | 9107732100 | 39000 | 39000 | 39000 | 39000 | 145 |
| 463 | 20240322 | 124300 | 9102077100 | 39000 | 38950 | 39050 | 38950 | 261 |
| 464 | 20240322 | 124200 | 9091892900 | 38950 | 38900 | 38950 | 38900 | 91 |
| 465 | 20240322 | 124100 | 9088348850 | 38900 | 38900 | 38900 | 38900 | 126 |
| 466 | 20240322 | 124000 | 9083447450 | 38900 | 38900 | 38950 | 38900 | 138 |
| 467 | 20240322 | 123900 | 9078072750 | 38900 | 38900 | 38950 | 38900 | 551 |
| 468 | 20240322 | 123800 | 9056638700 | 38900 | 38900 | 38900 | 38900 | 243 |
| 469 | 20240322 | 123700 | 9047186000 | 38900 | 38900 | 38950 | 38900 | 473 |
| 470 | 20240322 | 123600 | 9028786250 | 38950 | 39000 | 39000 | 38900 | 53 |
| 471 | 20240322 | 123500 | 9026720300 | 39000 | 39000 | 39000 | 38950 | 177 |
| 472 | 20240322 | 123400 | 9019823450 | 39050 | 39000 | 39050 | 38950 | 76 |
| 473 | 20240322 | 123300 | 9016860200 | 39000 | 38950 | 39000 | 38950 | 208 |
| 474 | 20240322 | 123200 | 9008748300 | 38950 | 38950 | 38950 | 38950 | 117 |
| 475 | 20240322 | 123100 | 9004191150 | 38950 | 39000 | 39000 | 38950 | 170 |
| 476 | 20240322 | 123000 | 8997561950 | 39050 | 39100 | 39100 | 39050 | 362 |
| 477 | 20240322 | 122900 | 8983424900 | 39100 | 39100 | 39100 | 39050 | 569 |
| 478 | 20240322 | 122800 | 8961179300 | 39100 | 39050 | 39100 | 39000 | 305 |
| 479 | 20240322 | 122700 | 8949269000 | 39050 | 39050 | 39050 | 39050 | 97 |
| 480 | 20240322 | 122600 | 8945481150 | 39050 | 39000 | 39100 | 39000 | 167 |
| 481 | 20240322 | 122500 | 8938965300 | 38950 | 38950 | 38950 | 38900 | 164 |
| 482 | 20240322 | 122400 | 8932578600 | 38950 | 38900 | 38950 | 38900 | 204 |
| 483 | 20240322 | 122300 | 8924633100 | 38900 | 38950 | 38950 | 38900 | 82 |
| 484 | 20240322 | 122200 | 8921440800 | 38900 | 38950 | 38950 | 38900 | 409 |
| 485 | 20240322 | 122100 | 8905526600 | 38900 | 38950 | 38950 | 38900 | 73 |
| 486 | 20240322 | 122000 | 8902686750 | 38900 | 38900 | 38950 | 38900 | 131 |
| 487 | 20240322 | 121900 | 8897585750 | 38900 | 38900 | 38900 | 38900 | 43 |
| 488 | 20240322 | 121800 | 8895913050 | 38850 | 38900 | 38900 | 38850 | 123 |
| 489 | 20240322 | 121700 | 8891128900 | 38900 | 38850 | 38900 | 38850 | 63 |
| 490 | 20240322 | 121600 | 8888681100 | 38850 | 38850 | 38900 | 38850 | 251 |
| 491 | 20240322 | 121500 | 8878928250 | 38850 | 38900 | 38900 | 38850 | 257 |
| 492 | 20240322 | 121400 | 8868935550 | 38900 | 38900 | 38900 | 38850 | 160 |
| 493 | 20240322 | 121300 | 8862711750 | 38850 | 38900 | 38900 | 38850 | 286 |
| 494 | 20240322 | 121200 | 8851586950 | 38900 | 38850 | 38900 | 38850 | 52 |
| 495 | 20240322 | 121100 | 8849564250 | 38850 | 38850 | 38900 | 38850 | 474 |
| 496 | 20240322 | 121000 | 8831128200 | 38850 | 38850 | 38850 | 38800 | 679 |
| 497 | 20240322 | 120900 | 8804768550 | 38800 | 38950 | 38950 | 38800 | 1133 |
| 498 | 20240322 | 120800 | 8760737500 | 38900 | 38900 | 38950 | 38900 | 654 |
| 499 | 20240322 | 120700 | 8735286650 | 38950 | 38950 | 38950 | 38950 | 852 |
| 500 | 20240322 | 120600 | 8702101250 | 39000 | 39000 | 39000 | 39000 | 190 |
| 501 | 20240322 | 120500 | 8694691250 | 39000 | 39000 | 39000 | 39000 | 237 |
| 502 | 20240322 | 120400 | 8685448250 | 39050 | 39050 | 39050 | 39000 | 589 |
| 503 | 20240322 | 120300 | 8662464400 | 39000 | 39000 | 39000 | 39000 | 246 |
| 504 | 20240322 | 120200 | 8652870400 | 39000 | 39000 | 39000 | 39000 | 32 |
| 505 | 20240322 | 120100 | 8651622400 | 39000 | 39000 | 39050 | 39000 | 98 |
| 506 | 20240322 | 120000 | 8647799850 | 39000 | 39000 | 39000 | 39000 | 202 |
| 507 | 20240322 | 115900 | 8639921850 | 39050 | 39000 | 39050 | 39000 | 246 |
| 508 | 20240322 | 115800 | 8630322850 | 39050 | 39050 | 39100 | 39050 | 111 |
| 509 | 20240322 | 115700 | 8625988250 | 39000 | 39000 | 39050 | 38950 | 184 |
| 510 | 20240322 | 115600 | 8618812150 | 38950 | 38950 | 38950 | 38950 | 126 |
| 511 | 20240322 | 115500 | 8613904450 | 38950 | 39050 | 39050 | 38950 | 1059 |
| 512 | 20240322 | 115400 | 8572634100 | 39050 | 39050 | 39100 | 39050 | 128 |
| 513 | 20240322 | 115300 | 8567633600 | 39050 | 39100 | 39100 | 38950 | 459 |
| 514 | 20240322 | 115200 | 8549704950 | 39050 | 39050 | 39100 | 39000 | 2146 |
| 515 | 20240322 | 115100 | 8465939750 | 39050 | 39050 | 39050 | 39000 | 1044 |
| 516 | 20240322 | 115000 | 8425181550 | 39050 | 39050 | 39100 | 39000 | 3778 |
| 517 | 20240322 | 114900 | 8277792950 | 39050 | 39100 | 39100 | 39050 | 408 |
| 518 | 20240322 | 114800 | 8261844000 | 39100 | 39150 | 39150 | 39100 | 1612 |
| 519 | 20240322 | 114700 | 8198734750 | 39150 | 39200 | 39250 | 39150 | 431 |
| 520 | 20240322 | 114600 | 8181841400 | 39200 | 39250 | 39250 | 39200 | 257 |
| 521 | 20240322 | 114500 | 8171766950 | 39250 | 39200 | 39250 | 39200 | 217 |
| 522 | 20240322 | 114400 | 8163250850 | 39200 | 39200 | 39250 | 39200 | 476 |
| 523 | 20240322 | 114300 | 8144591250 | 39200 | 39250 | 39250 | 39200 | 82 |
| 524 | 20240322 | 114200 | 8141376000 | 39300 | 39250 | 39300 | 39200 | 640 |
| 525 | 20240322 | 114100 | 8116271950 | 39250 | 39400 | 39400 | 39250 | 164 |
| 526 | 20240322 | 114000 | 8109822350 | 39400 | 39200 | 39400 | 39200 | 106 |
| 527 | 20240322 | 113900 | 8105659800 | 39250 | 39250 | 39250 | 39200 | 739 |
| 528 | 20240322 | 113800 | 8076656850 | 39200 | 39300 | 39300 | 39200 | 982 |
| 529 | 20240322 | 113700 | 8038097950 | 39300 | 39350 | 39350 | 39300 | 285 |
| 530 | 20240322 | 113600 | 8026887450 | 39350 | 39400 | 39450 | 39350 | 631 |
| 531 | 20240322 | 113500 | 8002026050 | 39450 | 39450 | 39500 | 39450 | 392 |
| 532 | 20240322 | 113400 | 7986561350 | 39450 | 39450 | 39500 | 39450 | 30 |
| 533 | 20240322 | 113300 | 7985377800 | 39450 | 39450 | 39450 | 39450 | 7 |
| 534 | 20240322 | 113200 | 7985101650 | 39450 | 39500 | 39500 | 39450 | 8 |
| 535 | 20240322 | 113100 | 7984785800 | 39450 | 39500 | 39500 | 39450 | 93 |
| 536 | 20240322 | 113000 | 7981112450 | 39500 | 39450 | 39500 | 39450 | 34 |
| 537 | 20240322 | 112900 | 7979770300 | 39500 | 39500 | 39550 | 39450 | 266 |
| 538 | 20240322 | 112800 | 7969264200 | 39500 | 39500 | 39550 | 39500 | 92 |
| 539 | 20240322 | 112700 | 7965628300 | 39500 | 39500 | 39500 | 39500 | 22 |
| 540 | 20240322 | 112600 | 7964759300 | 39500 | 39500 | 39500 | 39500 | 36 |
| 541 | 20240322 | 112500 | 7963337300 | 39500 | 39500 | 39500 | 39450 | 173 |
| 542 | 20240322 | 112400 | 7956507200 | 39550 | 39500 | 39550 | 39500 | 147 |
| 543 | 20240322 | 112300 | 7950697750 | 39500 | 39550 | 39550 | 39500 | 52 |
| 544 | 20240322 | 112200 | 7948641350 | 39550 | 39500 | 39550 | 39500 | 79 |
| 545 | 20240322 | 112100 | 7945519950 | 39500 | 39600 | 39600 | 39500 | 493 |
| 546 | 20240322 | 112000 | 7926030000 | 39550 | 39600 | 39600 | 39550 | 77 |
| 547 | 20240322 | 111900 | 7922983300 | 39600 | 39600 | 39600 | 39550 | 540 |
| 548 | 20240322 | 111800 | 7901625050 | 39600 | 39650 | 39650 | 39600 | 44 |
| 549 | 20240322 | 111700 | 7899882550 | 39600 | 39600 | 39600 | 39550 | 109 |
| 550 | 20240322 | 111600 | 7895571400 | 39650 | 39650 | 39700 | 39550 | 289 |
| 551 | 20240322 | 111500 | 7884113750 | 39650 | 39600 | 39650 | 39600 | 135 |
| 552 | 20240322 | 111400 | 7878761050 | 39650 | 39600 | 39650 | 39600 | 68 |
| 553 | 20240322 | 111300 | 7876068150 | 39650 | 39700 | 39700 | 39650 | 396 |
| 554 | 20240322 | 111200 | 7860365250 | 39700 | 39700 | 39750 | 39700 | 240 |
| 555 | 20240322 | 111100 | 7850832250 | 39700 | 39650 | 39700 | 39650 | 108 |
| 556 | 20240322 | 111000 | 7846545650 | 39700 | 39700 | 39700 | 39700 | 246 |
| 557 | 20240322 | 110900 | 7836779450 | 39700 | 39750 | 39750 | 39700 | 180 |
| 558 | 20240322 | 110800 | 7829627700 | 39750 | 39700 | 39800 | 39700 | 396 |
| 559 | 20240322 | 110700 | 7813882100 | 39650 | 39550 | 39700 | 39550 | 120 |
| 560 | 20240322 | 110600 | 7809127650 | 39550 | 39550 | 39650 | 39550 | 279 |
| 561 | 20240322 | 110500 | 7798079550 | 39550 | 39400 | 39600 | 39400 | 1299 |
| 562 | 20240322 | 110400 | 7746705400 | 39400 | 39400 | 39400 | 39350 | 811 |
| 563 | 20240322 | 110300 | 7714772650 | 39400 | 39450 | 39450 | 39400 | 366 |
| 564 | 20240322 | 110200 | 7700343000 | 39400 | 39550 | 39550 | 39350 | 5863 |
| 565 | 20240322 | 110100 | 7469169300 | 39550 | 39500 | 39550 | 39500 | 229 |
| 566 | 20240322 | 110000 | 7460115300 | 39550 | 39650 | 39700 | 39550 | 1038 |
| 567 | 20240322 | 105900 | 7419037500 | 39650 | 39650 | 39650 | 39600 | 251 |
| 568 | 20240322 | 105800 | 7409085450 | 39650 | 39600 | 39650 | 39550 | 326 |
| 569 | 20240322 | 105700 | 7396173700 | 39600 | 39600 | 39600 | 39550 | 486 |
| 570 | 20240322 | 105600 | 7376930350 | 39600 | 39600 | 39600 | 39550 | 786 |
| 571 | 20240322 | 105500 | 7345804950 | 39650 | 39650 | 39650 | 39600 | 94 |
| 572 | 20240322 | 105400 | 7342079650 | 39650 | 39650 | 39750 | 39600 | 436 |
| 573 | 20240322 | 105300 | 7324784000 | 39600 | 39650 | 39700 | 39600 | 407 |
| 574 | 20240322 | 105200 | 7308652100 | 39650 | 39550 | 39650 | 39550 | 263 |
| 575 | 20240322 | 105100 | 7298240650 | 39550 | 39650 | 39650 | 39550 | 850 |
| 576 | 20240322 | 105000 | 7264580800 | 39650 | 39700 | 39750 | 39600 | 803 |
| 577 | 20240322 | 104900 | 7232733900 | 39700 | 39700 | 39750 | 39700 | 97 |
| 578 | 20240322 | 104800 | 7228882900 | 39700 | 39750 | 39750 | 39700 | 151 |
| 579 | 20240322 | 104700 | 7222886550 | 39750 | 39750 | 39800 | 39750 | 138 |
| 580 | 20240322 | 104600 | 7217400900 | 39750 | 39800 | 39800 | 39750 | 813 |
| 581 | 20240322 | 104500 | 7185051150 | 39850 | 39850 | 39850 | 39850 | 755 |
| 582 | 20240322 | 104400 | 7154964400 | 39850 | 39900 | 39900 | 39850 | 453 |
| 583 | 20240322 | 104300 | 7136891100 | 39900 | 39900 | 39950 | 39900 | 98 |
| 584 | 20240322 | 104200 | 7132980400 | 39900 | 39900 | 39900 | 39900 | 327 |
| 585 | 20240322 | 104100 | 7119933100 | 39900 | 39900 | 39900 | 39900 | 84 |
| 586 | 20240322 | 104000 | 7116581500 | 39900 | 39850 | 40100 | 39850 | 1498 |
| 587 | 20240322 | 103900 | 7056655400 | 39850 | 39900 | 39950 | 39850 | 322 |
| 588 | 20240322 | 103800 | 7043812600 | 39950 | 39900 | 40000 | 39900 | 325 |
| 589 | 20240322 | 103700 | 7030816850 | 40000 | 39800 | 40000 | 39800 | 445 |
| 590 | 20240322 | 103600 | 7013057150 | 39800 | 39950 | 39950 | 39800 | 511 |
| 591 | 20240322 | 103500 | 6992672150 | 39950 | 39950 | 39950 | 39950 | 611 |
| 592 | 20240322 | 103400 | 6968262700 | 39950 | 39950 | 40000 | 39950 | 159 |
| 593 | 20240322 | 103300 | 6961909100 | 40000 | 39950 | 40000 | 39950 | 162 |
| 594 | 20240322 | 103200 | 6955434400 | 40000 | 39950 | 40000 | 39950 | 235 |
| 595 | 20240322 | 103100 | 6946034650 | 39950 | 39950 | 39950 | 39950 | 457 |
| 596 | 20240322 | 103000 | 6927777500 | 40000 | 39800 | 40000 | 39800 | 1862 |
| 597 | 20240322 | 102900 | 6853518100 | 39800 | 39800 | 39850 | 39800 | 322 |
| 598 | 20240322 | 102800 | 6840702000 | 39800 | 39850 | 39850 | 39800 | 55 |
| 599 | 20240322 | 102700 | 6838512200 | 39800 | 39800 | 39800 | 39800 | 334 |
| 600 | 20240322 | 102600 | 6825219000 | 39800 | 39800 | 39800 | 39800 | 825 |
| 601 | 20240322 | 102500 | 6792384000 | 39800 | 39800 | 39850 | 39800 | 160 |
| 602 | 20240322 | 102400 | 6786015650 | 39800 | 39700 | 39850 | 39700 | 1805 |
| 603 | 20240322 | 102300 | 6714221350 | 39700 | 39750 | 39750 | 39700 | 114 |
| 604 | 20240322 | 102200 | 6709693550 | 39700 | 39750 | 39750 | 39650 | 441 |
| 605 | 20240322 | 102100 | 6692185400 | 39750 | 39800 | 39800 | 39750 | 219 |
| 606 | 20240322 | 102000 | 6683474850 | 39850 | 39700 | 39850 | 39600 | 2045 |
| 607 | 20240322 | 101900 | 6602285450 | 39700 | 39800 | 39850 | 39700 | 1023 |
| 608 | 20240322 | 101800 | 6561636200 | 39800 | 39850 | 39850 | 39800 | 1196 |
| 609 | 20240322 | 101700 | 6514034150 | 39850 | 39850 | 39850 | 39850 | 430 |
| 610 | 20240322 | 101600 | 6496898650 | 39850 | 39900 | 39900 | 39850 | 556 |
| 611 | 20240322 | 101500 | 6474735600 | 39900 | 39850 | 39900 | 39850 | 279 |
| 612 | 20240322 | 101400 | 6463617200 | 39850 | 39850 | 39900 | 39850 | 558 |
| 613 | 20240322 | 101300 | 6441380350 | 39900 | 39900 | 40000 | 39900 | 642 |
| 614 | 20240322 | 101200 | 6415760850 | 39900 | 40000 | 40000 | 39900 | 713 |
| 615 | 20240322 | 101100 | 6387289150 | 40000 | 40000 | 40000 | 39950 | 556 |
| 616 | 20240322 | 101000 | 6365060550 | 40050 | 40050 | 40100 | 40050 | 185 |
| 617 | 20240322 | 100900 | 6357649450 | 40000 | 39950 | 40100 | 39950 | 97 |
| 618 | 20240322 | 100800 | 6353766050 | 39950 | 40100 | 40100 | 39900 | 351 |
| 619 | 20240322 | 100700 | 6339703600 | 40100 | 39900 | 40100 | 39850 | 1619 |
| 620 | 20240322 | 100600 | 6274921250 | 39900 | 39900 | 39900 | 39850 | 318 |
| 621 | 20240322 | 100500 | 6262238600 | 39900 | 39950 | 39950 | 39850 | 258 |
| 622 | 20240322 | 100400 | 6251946950 | 39900 | 39900 | 39950 | 39900 | 285 |
| 623 | 20240322 | 100300 | 6240572850 | 39900 | 39950 | 39950 | 39900 | 96 |
| 624 | 20240322 | 100200 | 6236740350 | 39950 | 39900 | 40000 | 39900 | 144 |
| 625 | 20240322 | 100100 | 6230982200 | 39900 | 40050 | 40050 | 39900 | 443 |
| 626 | 20240322 | 100000 | 6213294850 | 40100 | 39900 | 40100 | 39900 | 509 |
| 627 | 20240322 | 095900 | 6192980450 | 39900 | 40050 | 40050 | 39850 | 1661 |
| 628 | 20240322 | 095800 | 6126651600 | 40100 | 40050 | 40150 | 40000 | 1649 |
| 629 | 20240322 | 095700 | 6060552700 | 40050 | 40000 | 40050 | 40000 | 263 |
| 630 | 20240322 | 095600 | 6050027500 | 40000 | 40050 | 40100 | 40000 | 1142 |
| 631 | 20240322 | 095500 | 6004326250 | 40050 | 39950 | 40050 | 39950 | 1258 |
| 632 | 20240322 | 095400 | 5954003850 | 40000 | 40050 | 40050 | 39950 | 934 |
| 633 | 20240322 | 095300 | 5916647150 | 40050 | 40150 | 40200 | 40050 | 947 |
| 634 | 20240322 | 095200 | 5878683750 | 40150 | 40250 | 40300 | 40150 | 1194 |
| 635 | 20240322 | 095100 | 5830681400 | 40250 | 40350 | 40350 | 40200 | 1768 |
| 636 | 20240322 | 095000 | 5759561750 | 40350 | 40400 | 40450 | 40300 | 1798 |
| 637 | 20240322 | 094900 | 5686953750 | 40450 | 40300 | 40500 | 40300 | 5331 |
| 638 | 20240322 | 094800 | 5471412050 | 40350 | 40250 | 40350 | 40200 | 1824 |
| 639 | 20240322 | 094700 | 5397950300 | 40300 | 40250 | 40350 | 40250 | 1403 |
| 640 | 20240322 | 094600 | 5341428900 | 40250 | 40350 | 40450 | 40200 | 3345 |
| 641 | 20240322 | 094500 | 5206447000 | 40300 | 40200 | 40300 | 40050 | 1344 |
| 642 | 20240322 | 094400 | 5152413300 | 40200 | 40000 | 40200 | 40000 | 1284 |
| 643 | 20240322 | 094300 | 5101021000 | 40000 | 40000 | 40100 | 39900 | 2187 |
| 644 | 20240322 | 094200 | 5013644100 | 40000 | 40000 | 40100 | 39950 | 1304 |
| 645 | 20240322 | 094100 | 4961473700 | 40100 | 40400 | 40500 | 39950 | 7268 |
| 646 | 20240322 | 094000 | 4668464450 | 40350 | 40350 | 40400 | 40250 | 5981 |
| 647 | 20240322 | 093900 | 4427282050 | 40300 | 40100 | 40450 | 40000 | 10929 |
| 648 | 20240322 | 093800 | 3986996700 | 40100 | 39800 | 40100 | 39800 | 7360 |
| 649 | 20240322 | 093700 | 3692855500 | 39800 | 39800 | 39850 | 39800 | 887 |
| 650 | 20240322 | 093600 | 3657550900 | 39800 | 39750 | 39800 | 39700 | 780 |
| 651 | 20240322 | 093500 | 3626543450 | 39750 | 39750 | 39800 | 39750 | 547 |
| 652 | 20240322 | 093400 | 3604793400 | 39800 | 39800 | 39800 | 39750 | 853 |
| 653 | 20240322 | 093300 | 3570872500 | 39800 | 39750 | 39850 | 39700 | 491 |
| 654 | 20240322 | 093200 | 3551343350 | 39750 | 39750 | 39800 | 39700 | 579 |
| 655 | 20240322 | 093100 | 3528338000 | 39800 | 39850 | 39900 | 39800 | 443 |
| 656 | 20240322 | 093000 | 3510695700 | 39850 | 39800 | 39900 | 39750 | 464 |
| 657 | 20240322 | 092900 | 3492196900 | 39800 | 39600 | 40000 | 39550 | 6178 |
| 658 | 20240322 | 092800 | 3246182300 | 39550 | 39650 | 39700 | 39550 | 469 |
| 659 | 20240322 | 092700 | 3227589250 | 39700 | 39650 | 39700 | 39600 | 431 |
| 660 | 20240322 | 092600 | 3210498400 | 39650 | 39500 | 39650 | 39450 | 195 |
| 661 | 20240322 | 092500 | 3202783650 | 39500 | 39400 | 39500 | 39350 | 550 |
| 662 | 20240322 | 092400 | 3181127800 | 39400 | 39400 | 39450 | 39400 | 382 |
| 663 | 20240322 | 092300 | 3166076300 | 39350 | 39600 | 39700 | 39300 | 2279 |
| 664 | 20240322 | 092200 | 3076146600 | 39600 | 39650 | 39900 | 39550 | 1601 |
| 665 | 20240322 | 092100 | 3012684550 | 39900 | 39850 | 39900 | 39650 | 4079 |
| 666 | 20240322 | 092000 | 2850253200 | 39850 | 39800 | 40100 | 39750 | 5842 |
| 667 | 20240322 | 091900 | 2616856950 | 39800 | 39700 | 39800 | 39550 | 3126 |
| 668 | 20240322 | 091800 | 2492613050 | 39550 | 39500 | 39700 | 39400 | 5318 |
| 669 | 20240322 | 091700 | 2282263250 | 39400 | 39550 | 39550 | 39350 | 2316 |
| 670 | 20240322 | 091600 | 2190774800 | 39600 | 39650 | 39650 | 39500 | 1958 |
| 671 | 20240322 | 091500 | 2113258450 | 39600 | 39300 | 39600 | 39200 | 4343 |
| 672 | 20240322 | 091400 | 1941907050 | 39300 | 39150 | 39400 | 39150 | 2665 |
| 673 | 20240322 | 091300 | 1837171200 | 39150 | 39050 | 39300 | 38900 | 3568 |
| 674 | 20240322 | 091200 | 1697167900 | 38950 | 38700 | 39050 | 38650 | 2570 |
| 675 | 20240322 | 091100 | 1597231100 | 38700 | 38550 | 38700 | 38550 | 905 |
| 676 | 20240322 | 091000 | 1562290750 | 38550 | 38550 | 38600 | 38500 | 1636 |
| 677 | 20240322 | 090900 | 1499238000 | 38600 | 38450 | 38600 | 38450 | 1978 |
| 678 | 20240322 | 090800 | 1423142850 | 38450 | 38550 | 38600 | 38400 | 6521 |
| 679 | 20240322 | 090700 | 1172111400 | 38600 | 38800 | 38800 | 38550 | 5901 |
| 680 | 20240322 | 090600 | 943639500 | 38850 | 38900 | 39050 | 38850 | 2003 |
| 681 | 20240322 | 090500 | 865747500 | 38900 | 38900 | 38950 | 38850 | 563 |
| 682 | 20240322 | 090400 | 843845950 | 38900 | 38900 | 38900 | 38750 | 3235 |
| 683 | 20240322 | 090300 | 718207500 | 38850 | 38950 | 38950 | 38700 | 4910 |
| 684 | 20240322 | 090200 | 527694650 | 39000 | 38800 | 39050 | 38800 | 1372 |
| 685 | 20240322 | 090100 | 474322450 | 38800 | 39000 | 39050 | 38750 | 6683 |
| 686 | 20240322 | 090000 | 214286050 | 39050 | 39150 | 39300 | 39050 | 5186 |