37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 203700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 3 | 20240322 | 203600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240322 | 203500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240322 | 203400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240322 | 203300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240322 | 203200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240322 | 203100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240322 | 203000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240322 | 202900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240322 | 202800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240322 | 202700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240322 | 202600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240322 | 202500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240322 | 202400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240322 | 202300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240322 | 202200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240322 | 202100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240322 | 202000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240322 | 201900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240322 | 201800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240322 | 201700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240322 | 201600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240322 | 201500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240322 | 201400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240322 | 201300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240322 | 201200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240322 | 201100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240322 | 201000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240322 | 200900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240322 | 200800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240322 | 200700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 33 | 20240322 | 200600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240322 | 200500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240322 | 200400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240322 | 200300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240322 | 200200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240322 | 200100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240322 | 200000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240322 | 195900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240322 | 195800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240322 | 195700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240322 | 195600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240322 | 195500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240322 | 195400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240322 | 195300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240322 | 195200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240322 | 195100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240322 | 195000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240322 | 194900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240322 | 194800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240322 | 194700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240322 | 194600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240322 | 194500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240322 | 194400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240322 | 194300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240322 | 194200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240322 | 194100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240322 | 194000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240322 | 193900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240322 | 193800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240322 | 193700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 63 | 20240322 | 193600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240322 | 193500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240322 | 193400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240322 | 193300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240322 | 193200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240322 | 193100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240322 | 193000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240322 | 192900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240322 | 192800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240322 | 192700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240322 | 192600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240322 | 192500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240322 | 192400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240322 | 192300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240322 | 192200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240322 | 192100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240322 | 192000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240322 | 191900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240322 | 191800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240322 | 191700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240322 | 191600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240322 | 191500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240322 | 191400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240322 | 191300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240322 | 191200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240322 | 191100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240322 | 191000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240322 | 190900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240322 | 190800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240322 | 190700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 93 | 20240322 | 190600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240322 | 190500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240322 | 190400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240322 | 190300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240322 | 190200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240322 | 190100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240322 | 190000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240322 | 185900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240322 | 185800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240322 | 185700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240322 | 185600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240322 | 185500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240322 | 185400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240322 | 185300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240322 | 185200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240322 | 185100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240322 | 185000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240322 | 184900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240322 | 184800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240322 | 184700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240322 | 184600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240322 | 184500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240322 | 184400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240322 | 184300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240322 | 184200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240322 | 184100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240322 | 184000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240322 | 183900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240322 | 183800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240322 | 183700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 123 | 20240322 | 183600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240322 | 183500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240322 | 183400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240322 | 183300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240322 | 183200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240322 | 183100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240322 | 183000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240322 | 182900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240322 | 182800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240322 | 182700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240322 | 182600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240322 | 182500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240322 | 182400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240322 | 182300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240322 | 182200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240322 | 182100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240322 | 182000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240322 | 181900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240322 | 181800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240322 | 181700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240322 | 181600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240322 | 181500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240322 | 181400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240322 | 181300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240322 | 181200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240322 | 181100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240322 | 181000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240322 | 180900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240322 | 180800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240322 | 180700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 153 | 20240322 | 180600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240322 | 180500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240322 | 180400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240322 | 180300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240322 | 180200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240322 | 180100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240322 | 180000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240322 | 175900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240322 | 175800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240322 | 175700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240322 | 175600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240322 | 175500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240322 | 175400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240322 | 175300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240322 | 175200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240322 | 175100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240322 | 175000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240322 | 174900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240322 | 174800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240322 | 174700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240322 | 174600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240322 | 174500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240322 | 174400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240322 | 174300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240322 | 174200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240322 | 174100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240322 | 174000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240322 | 173900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240322 | 173800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240322 | 173700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 183 | 20240322 | 173600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240322 | 173500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240322 | 173400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240322 | 173300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240322 | 173200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240322 | 173100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240322 | 173000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240322 | 172900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240322 | 172800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240322 | 172700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240322 | 172600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240322 | 172500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240322 | 172400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240322 | 172300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240322 | 172200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240322 | 172100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240322 | 172000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240322 | 171900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240322 | 171800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240322 | 171700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240322 | 171600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240322 | 171500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240322 | 171400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240322 | 171300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240322 | 171200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240322 | 171100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240322 | 171000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240322 | 170900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240322 | 170800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240322 | 170700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 213 | 20240322 | 170600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240322 | 170500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240322 | 170400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240322 | 170300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20240322 | 170200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20240322 | 170100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20240322 | 170000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20240322 | 165900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20240322 | 165800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20240322 | 165700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20240322 | 165600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20240322 | 165500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20240322 | 165400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20240322 | 165300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20240322 | 165200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20240322 | 165100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20240322 | 165000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20240322 | 164900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20240322 | 164800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20240322 | 164700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20240322 | 164600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20240322 | 164500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20240322 | 164400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20240322 | 164300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20240322 | 164200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20240322 | 164100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20240322 | 164000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 240 | 20240322 | 163900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 241 | 20240322 | 163800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20240322 | 163700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 243 | 20240322 | 163600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 244 | 20240322 | 163500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 245 | 20240322 | 163400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 246 | 20240322 | 163300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 247 | 20240322 | 163200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 248 | 20240322 | 163100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 249 | 20240322 | 163000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 250 | 20240322 | 162900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 251 | 20240322 | 162800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 252 | 20240322 | 162700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 253 | 20240322 | 162600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 254 | 20240322 | 162500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 255 | 20240322 | 162400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 256 | 20240322 | 162300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 257 | 20240322 | 162200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 258 | 20240322 | 162100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 259 | 20240322 | 162000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 260 | 20240322 | 161900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 261 | 20240322 | 161800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 262 | 20240322 | 161700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 263 | 20240322 | 161600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 264 | 20240322 | 161500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 265 | 20240322 | 161400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 266 | 20240322 | 161300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 267 | 20240322 | 161200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 268 | 20240322 | 161100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 269 | 20240322 | 161000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 270 | 20240322 | 160900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 271 | 20240322 | 160800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 272 | 20240322 | 160700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 273 | 20240322 | 160600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 274 | 20240322 | 160500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 275 | 20240322 | 160400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 276 | 20240322 | 160300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 277 | 20240322 | 160200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 278 | 20240322 | 160100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 279 | 20240322 | 160000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 280 | 20240322 | 155900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 281 | 20240322 | 155800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 282 | 20240322 | 155700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 283 | 20240322 | 155600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 284 | 20240322 | 155500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 285 | 20240322 | 155400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 286 | 20240322 | 155300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 287 | 20240322 | 155200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 288 | 20240322 | 155100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 289 | 20240322 | 155000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 290 | 20240322 | 154900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 291 | 20240322 | 154800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 292 | 20240322 | 154700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 293 | 20240322 | 154600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 294 | 20240322 | 154500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 295 | 20240322 | 154400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 296 | 20240322 | 154300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 297 | 20240322 | 154200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 298 | 20240322 | 154100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 299 | 20240322 | 154000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 300 | 20240322 | 153900 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 301 | 20240322 | 153800 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 302 | 20240322 | 153700 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 303 | 20240322 | 153600 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 304 | 20240322 | 153500 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 305 | 20240322 | 153400 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 306 | 20240322 | 153300 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 307 | 20240322 | 153200 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 308 | 20240322 | 153100 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 309 | 20240322 | 153000 | 4109068200 | 38050 | 38050 | 38050 | 38050 | 1396 |
| 310 | 20240322 | 152900 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 311 | 20240322 | 152800 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 312 | 20240322 | 152700 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 313 | 20240322 | 152600 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 314 | 20240322 | 152500 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 315 | 20240322 | 152400 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 316 | 20240322 | 152300 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 317 | 20240322 | 152200 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 318 | 20240322 | 152100 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 319 | 20240322 | 152000 | 4055950400 | 38200 | 38200 | 38200 | 38200 | 0 |
| 320 | 20240322 | 151900 | 4055950400 | 38200 | 38200 | 38250 | 38150 | 255 |
| 321 | 20240322 | 151800 | 4046209100 | 38200 | 38200 | 38200 | 38200 | 10 |
| 322 | 20240322 | 151700 | 4045827100 | 38200 | 38200 | 38250 | 38200 | 102 |
| 323 | 20240322 | 151600 | 4041928400 | 38200 | 38200 | 38200 | 38100 | 110 |
| 324 | 20240322 | 151500 | 4037734000 | 38250 | 38300 | 38350 | 38250 | 200 |
| 325 | 20240322 | 151400 | 4030072900 | 38250 | 38250 | 38300 | 38150 | 671 |
| 326 | 20240322 | 151300 | 4004402600 | 38250 | 38250 | 38250 | 38250 | 2 |
| 327 | 20240322 | 151200 | 4004326100 | 38100 | 38100 | 38300 | 38100 | 208 |
| 328 | 20240322 | 151100 | 3996399450 | 38100 | 38200 | 38200 | 38100 | 740 |
| 329 | 20240322 | 151000 | 3968162950 | 38200 | 38400 | 38500 | 38200 | 201 |
| 330 | 20240322 | 150900 | 3960449700 | 38450 | 38150 | 38450 | 38150 | 171 |
| 331 | 20240322 | 150800 | 3953880700 | 38150 | 38150 | 38150 | 38150 | 64 |
| 332 | 20240322 | 150700 | 3951439100 | 38150 | 38250 | 38250 | 38150 | 348 |
| 333 | 20240322 | 150600 | 3938138000 | 38250 | 38250 | 38250 | 38250 | 14 |
| 334 | 20240322 | 150500 | 3937602500 | 38250 | 38250 | 38250 | 38250 | 11 |
| 335 | 20240322 | 150400 | 3937181750 | 38300 | 38250 | 38300 | 38200 | 744 |
| 336 | 20240322 | 150300 | 3908711550 | 38300 | 38400 | 38400 | 38300 | 563 |
| 337 | 20240322 | 150200 | 3887121000 | 38450 | 38400 | 38450 | 38400 | 28 |
| 338 | 20240322 | 150100 | 3886045200 | 38400 | 38400 | 38400 | 38400 | 12 |
| 339 | 20240322 | 150000 | 3885584400 | 38450 | 38300 | 38500 | 38300 | 232 |
| 340 | 20240322 | 145900 | 3876668150 | 38350 | 38350 | 38350 | 38250 | 107 |
| 341 | 20240322 | 145800 | 3872567750 | 38250 | 38200 | 38250 | 38150 | 185 |
| 342 | 20240322 | 145700 | 3865500500 | 38100 | 38250 | 38250 | 38100 | 92 |
| 343 | 20240322 | 145600 | 3861987400 | 38300 | 38250 | 38300 | 38200 | 120 |
| 344 | 20240322 | 145500 | 3857396450 | 38300 | 38150 | 38400 | 38100 | 609 |
| 345 | 20240322 | 145400 | 3834154950 | 38300 | 38300 | 38300 | 38250 | 73 |
| 346 | 20240322 | 145300 | 3831359150 | 38350 | 38200 | 38350 | 38150 | 123 |
| 347 | 20240322 | 145200 | 3826649500 | 38200 | 38150 | 38250 | 38050 | 271 |
| 348 | 20240322 | 145100 | 3816320800 | 38200 | 38050 | 38200 | 38050 | 74 |
| 349 | 20240322 | 145000 | 3813499700 | 38050 | 38250 | 38250 | 38050 | 140 |
| 350 | 20240322 | 144900 | 3808162700 | 38050 | 38250 | 38250 | 38050 | 106 |
| 351 | 20240322 | 144800 | 3804126550 | 38000 | 38000 | 38000 | 38000 | 106 |
| 352 | 20240322 | 144700 | 3800098550 | 38000 | 38150 | 38300 | 38000 | 651 |
| 353 | 20240322 | 144600 | 3775318350 | 38150 | 38150 | 38150 | 38100 | 88 |
| 354 | 20240322 | 144500 | 3771962600 | 38100 | 38350 | 38350 | 38100 | 166 |
| 355 | 20240322 | 144400 | 3765621350 | 38350 | 38300 | 38350 | 38250 | 66 |
| 356 | 20240322 | 144300 | 3763093350 | 38100 | 38250 | 38250 | 38100 | 558 |
| 357 | 20240322 | 144200 | 3741783800 | 38200 | 38200 | 38200 | 38200 | 151 |
| 358 | 20240322 | 144100 | 3736015600 | 38150 | 38150 | 38150 | 38100 | 185 |
| 359 | 20240322 | 144000 | 3728960650 | 38100 | 38150 | 38150 | 38100 | 89 |
| 360 | 20240322 | 143900 | 3725565500 | 38100 | 38150 | 38150 | 38100 | 67 |
| 361 | 20240322 | 143800 | 3723009650 | 38150 | 38100 | 38150 | 38100 | 65 |
| 362 | 20240322 | 143700 | 3720532650 | 38150 | 38100 | 38150 | 38100 | 44 |
| 363 | 20240322 | 143600 | 3718854700 | 38000 | 38150 | 38150 | 38000 | 202 |
| 364 | 20240322 | 143500 | 3711167700 | 38050 | 38050 | 38050 | 38050 | 38 |
| 365 | 20240322 | 143400 | 3709721800 | 38050 | 38000 | 38050 | 37850 | 1475 |
| 366 | 20240322 | 143300 | 3653714400 | 38000 | 38350 | 38400 | 38000 | 2405 |
| 367 | 20240322 | 143200 | 3561791950 | 38350 | 38400 | 38450 | 38350 | 82 |
| 368 | 20240322 | 143100 | 3558643300 | 38400 | 38450 | 38450 | 38400 | 193 |
| 369 | 20240322 | 143000 | 3551222950 | 38450 | 38600 | 38600 | 38450 | 40 |
| 370 | 20240322 | 142900 | 3549681850 | 38500 | 38550 | 38550 | 38500 | 63 |
| 371 | 20240322 | 142800 | 3547253700 | 38650 | 38650 | 38650 | 38650 | 43 |
| 372 | 20240322 | 142700 | 3545591750 | 38500 | 38500 | 38500 | 38500 | 3 |
| 373 | 20240322 | 142600 | 3545476250 | 38500 | 38550 | 38550 | 38500 | 55 |
| 374 | 20240322 | 142500 | 3543356100 | 38650 | 38550 | 38650 | 38500 | 51 |
| 375 | 20240322 | 142400 | 3541389700 | 38650 | 38500 | 38650 | 38450 | 92 |
| 376 | 20240322 | 142300 | 3537845850 | 38450 | 38500 | 38500 | 38450 | 303 |
| 377 | 20240322 | 142200 | 3526182100 | 38500 | 38550 | 38550 | 38500 | 55 |
| 378 | 20240322 | 142100 | 3524062000 | 38550 | 38550 | 38750 | 38500 | 162 |
| 379 | 20240322 | 142000 | 3517811200 | 38550 | 38600 | 38600 | 38550 | 54 |
| 380 | 20240322 | 141900 | 3515726900 | 38600 | 38700 | 38700 | 38600 | 58 |
| 381 | 20240322 | 141800 | 3513482600 | 38750 | 38700 | 38800 | 38650 | 381 |
| 382 | 20240322 | 141700 | 3498712200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 383 | 20240322 | 141600 | 3498712200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 384 | 20240322 | 141500 | 3498712200 | 38700 | 38650 | 38700 | 38550 | 515 |
| 385 | 20240322 | 141400 | 3478820000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 386 | 20240322 | 141300 | 3478820000 | 38700 | 38700 | 38700 | 38700 | 12 |
| 387 | 20240322 | 141200 | 3478355600 | 38750 | 38800 | 38850 | 38750 | 245 |
| 388 | 20240322 | 141100 | 3468848000 | 38850 | 38850 | 38850 | 38850 | 30 |
| 389 | 20240322 | 141000 | 3467682500 | 38850 | 38850 | 38850 | 38850 | 9 |
| 390 | 20240322 | 140900 | 3467332850 | 38600 | 38700 | 38700 | 38600 | 327 |
| 391 | 20240322 | 140800 | 3454693650 | 38750 | 38850 | 38850 | 38750 | 28 |
| 392 | 20240322 | 140700 | 3453608150 | 38900 | 38900 | 38900 | 38900 | 12 |
| 393 | 20240322 | 140600 | 3453141350 | 38750 | 38800 | 38800 | 38750 | 40 |
| 394 | 20240322 | 140500 | 3451589450 | 38900 | 38800 | 38900 | 38750 | 303 |
| 395 | 20240322 | 140400 | 3439827650 | 38800 | 38750 | 38800 | 38750 | 14 |
| 396 | 20240322 | 140300 | 3439284600 | 38750 | 38800 | 38800 | 38750 | 76 |
| 397 | 20240322 | 140200 | 3436335950 | 38700 | 38700 | 38700 | 38700 | 12 |
| 398 | 20240322 | 140100 | 3435871550 | 38900 | 38700 | 38900 | 38700 | 13 |
| 399 | 20240322 | 140000 | 3435366050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 400 | 20240322 | 135900 | 3435366050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 401 | 20240322 | 135800 | 3435366050 | 38650 | 38800 | 38950 | 38650 | 608 |
| 402 | 20240322 | 135700 | 3411709200 | 38600 | 38700 | 38700 | 38600 | 370 |
| 403 | 20240322 | 135600 | 3397420200 | 38650 | 38700 | 38700 | 38650 | 47 |
| 404 | 20240322 | 135500 | 3395601450 | 38750 | 38750 | 38750 | 38750 | 15 |
| 405 | 20240322 | 135400 | 3395020200 | 38600 | 38700 | 38700 | 38600 | 3158 |
| 406 | 20240322 | 135300 | 3273112400 | 38700 | 38650 | 38700 | 38650 | 79 |
| 407 | 20240322 | 135200 | 3270055200 | 38700 | 38650 | 38700 | 38650 | 21 |
| 408 | 20240322 | 135100 | 3269242950 | 38600 | 38600 | 38600 | 38600 | 10 |
| 409 | 20240322 | 135000 | 3268856950 | 38600 | 38600 | 38650 | 38550 | 467 |
| 410 | 20240322 | 134900 | 3250828950 | 38450 | 38550 | 38750 | 38450 | 388 |
| 411 | 20240322 | 134800 | 3235866350 | 38500 | 38750 | 38800 | 38500 | 1228 |
| 412 | 20240322 | 134700 | 3188311900 | 38800 | 38600 | 38800 | 38600 | 456 |
| 413 | 20240322 | 134600 | 3170648400 | 38500 | 38500 | 38500 | 38500 | 1 |
| 414 | 20240322 | 134500 | 3170609900 | 38500 | 38600 | 38600 | 38500 | 99 |
| 415 | 20240322 | 134400 | 3166791750 | 38600 | 38550 | 38600 | 38400 | 326 |
| 416 | 20240322 | 134300 | 3154249450 | 38650 | 38650 | 38650 | 38650 | 15 |
| 417 | 20240322 | 134200 | 3153669700 | 38500 | 38750 | 38750 | 38500 | 570 |
| 418 | 20240322 | 134100 | 3131698900 | 38750 | 38800 | 38900 | 38600 | 662 |
| 419 | 20240322 | 134000 | 3106075900 | 38900 | 38850 | 38900 | 38800 | 69 |
| 420 | 20240322 | 133900 | 3103394150 | 38800 | 38850 | 38850 | 38800 | 51 |
| 421 | 20240322 | 133800 | 3101413000 | 38850 | 38800 | 38850 | 38800 | 63 |
| 422 | 20240322 | 133700 | 3098965850 | 38750 | 38750 | 38750 | 38750 | 2 |
| 423 | 20240322 | 133600 | 3098888350 | 38750 | 38800 | 38800 | 38750 | 54 |
| 424 | 20240322 | 133500 | 3096793300 | 38800 | 38800 | 38800 | 38750 | 71 |
| 425 | 20240322 | 133400 | 3094038650 | 38800 | 38800 | 38800 | 38800 | 33 |
| 426 | 20240322 | 133300 | 3092758250 | 38750 | 38800 | 38800 | 38750 | 193 |
| 427 | 20240322 | 133200 | 3085270350 | 38800 | 38800 | 38800 | 38750 | 200 |
| 428 | 20240322 | 133100 | 3077510900 | 38800 | 38650 | 38800 | 38650 | 6 |
| 429 | 20240322 | 133000 | 3077278850 | 38650 | 38800 | 38800 | 38650 | 320 |
| 430 | 20240322 | 132900 | 3064890100 | 38750 | 38800 | 38800 | 38750 | 44 |
| 431 | 20240322 | 132800 | 3063183050 | 38750 | 38750 | 38800 | 38750 | 84 |
| 432 | 20240322 | 132700 | 3059925400 | 38750 | 38800 | 38800 | 38750 | 63 |
| 433 | 20240322 | 132600 | 3057481250 | 38750 | 38750 | 38750 | 38750 | 69 |
| 434 | 20240322 | 132500 | 3054807500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 435 | 20240322 | 132400 | 3054807500 | 38700 | 38750 | 38750 | 38600 | 18 |
| 436 | 20240322 | 132300 | 3054110700 | 38550 | 38650 | 38700 | 38550 | 400 |
| 437 | 20240322 | 132200 | 3038677200 | 38650 | 38750 | 38750 | 38650 | 68 |
| 438 | 20240322 | 132100 | 3036043100 | 38700 | 38850 | 38850 | 38700 | 59 |
| 439 | 20240322 | 132000 | 3033755550 | 38800 | 38800 | 38800 | 38800 | 0 |
| 440 | 20240322 | 131900 | 3033755550 | 38800 | 38800 | 38800 | 38800 | 100 |
| 441 | 20240322 | 131800 | 3029875550 | 38800 | 38700 | 38800 | 38700 | 299 |
| 442 | 20240322 | 131700 | 3018286500 | 38650 | 38700 | 38700 | 38550 | 526 |
| 443 | 20240322 | 131600 | 2997971600 | 38650 | 39050 | 39050 | 38650 | 1226 |
| 444 | 20240322 | 131500 | 2950328450 | 38950 | 38900 | 39000 | 38850 | 612 |
| 445 | 20240322 | 131400 | 2926475250 | 38800 | 38750 | 38850 | 38750 | 223 |
| 446 | 20240322 | 131300 | 2917817400 | 38800 | 38800 | 38800 | 38800 | 30 |
| 447 | 20240322 | 131200 | 2916653400 | 38800 | 38800 | 38800 | 38750 | 41 |
| 448 | 20240322 | 131100 | 2915062700 | 38800 | 38800 | 38850 | 38800 | 98 |
| 449 | 20240322 | 131000 | 2911258150 | 38750 | 38750 | 38750 | 38750 | 3 |
| 450 | 20240322 | 130900 | 2911141900 | 38750 | 38800 | 38800 | 38750 | 104 |
| 451 | 20240322 | 130800 | 2907107000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 452 | 20240322 | 130700 | 2907107000 | 38700 | 38700 | 38700 | 38700 | 6 |
| 453 | 20240322 | 130600 | 2906874800 | 38600 | 38650 | 38650 | 38600 | 104 |
| 454 | 20240322 | 130500 | 2902855450 | 38700 | 38700 | 38700 | 38700 | 10 |
| 455 | 20240322 | 130400 | 2902468450 | 38550 | 38650 | 38700 | 38550 | 120 |
| 456 | 20240322 | 130300 | 2897830550 | 38700 | 38700 | 38700 | 38700 | 40 |
| 457 | 20240322 | 130200 | 2896282550 | 38550 | 38650 | 38650 | 38550 | 162 |
| 458 | 20240322 | 130100 | 2890023350 | 38650 | 38650 | 38650 | 38650 | 6 |
| 459 | 20240322 | 130000 | 2889791450 | 38500 | 38500 | 38500 | 38500 | 1 |
| 460 | 20240322 | 125900 | 2889752950 | 38500 | 38550 | 38550 | 38500 | 45 |
| 461 | 20240322 | 125800 | 2888018300 | 38700 | 38700 | 38700 | 38700 | 10 |
| 462 | 20240322 | 125700 | 2887631300 | 38500 | 38400 | 38550 | 38350 | 60 |
| 463 | 20240322 | 125600 | 2885322950 | 38400 | 38650 | 38650 | 38400 | 367 |
| 464 | 20240322 | 125500 | 2871183800 | 38700 | 38700 | 38700 | 38700 | 14 |
| 465 | 20240322 | 125400 | 2870642000 | 38750 | 38700 | 38750 | 38650 | 177 |
| 466 | 20240322 | 125300 | 2863787350 | 38550 | 38500 | 38550 | 38500 | 27 |
| 467 | 20240322 | 125200 | 2862746600 | 38550 | 38500 | 38550 | 38400 | 537 |
| 468 | 20240322 | 125100 | 2842109000 | 38500 | 38750 | 38750 | 38500 | 652 |
| 469 | 20240322 | 125000 | 2816952750 | 38750 | 38750 | 38750 | 38750 | 0 |
| 470 | 20240322 | 124900 | 2816952750 | 38750 | 38750 | 38750 | 38750 | 9 |
| 471 | 20240322 | 124800 | 2816604000 | 38750 | 38750 | 38750 | 38750 | 0 |
| 472 | 20240322 | 124700 | 2816604000 | 38750 | 38750 | 38800 | 38750 | 64 |
| 473 | 20240322 | 124600 | 2814121400 | 38800 | 38750 | 38800 | 38700 | 407 |
| 474 | 20240322 | 124500 | 2798341250 | 38700 | 38700 | 38700 | 38700 | 296 |
| 475 | 20240322 | 124400 | 2786886050 | 38800 | 38650 | 38800 | 38600 | 311 |
| 476 | 20240322 | 124300 | 2774849350 | 38650 | 38650 | 38700 | 38650 | 53 |
| 477 | 20240322 | 124200 | 2772798750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 478 | 20240322 | 124100 | 2772798750 | 38700 | 38750 | 38750 | 38700 | 188 |
| 479 | 20240322 | 124000 | 2765519900 | 38650 | 38700 | 38700 | 38650 | 62 |
| 480 | 20240322 | 123900 | 2763120700 | 38600 | 38600 | 38600 | 38600 | 6 |
| 481 | 20240322 | 123800 | 2762889100 | 38600 | 38700 | 38700 | 38600 | 9 |
| 482 | 20240322 | 123700 | 2762541000 | 38600 | 38650 | 38650 | 38600 | 81 |
| 483 | 20240322 | 123600 | 2759410550 | 38600 | 38650 | 38650 | 38600 | 17 |
| 484 | 20240322 | 123500 | 2758753600 | 38650 | 38650 | 38650 | 38650 | 20 |
| 485 | 20240322 | 123400 | 2757980600 | 38550 | 38700 | 38700 | 38550 | 138 |
| 486 | 20240322 | 123300 | 2752644950 | 38650 | 38600 | 38650 | 38600 | 132 |
| 487 | 20240322 | 123200 | 2747547600 | 38550 | 38600 | 38600 | 38550 | 24 |
| 488 | 20240322 | 123100 | 2746622050 | 38550 | 38550 | 38550 | 38550 | 1 |
| 489 | 20240322 | 123000 | 2746583500 | 38550 | 38600 | 38600 | 38550 | 139 |
| 490 | 20240322 | 122900 | 2741218550 | 38650 | 38650 | 38650 | 38650 | 13 |
| 491 | 20240322 | 122800 | 2740716100 | 38600 | 38650 | 38650 | 38600 | 69 |
| 492 | 20240322 | 122700 | 2738049400 | 38650 | 38700 | 38700 | 38650 | 100 |
| 493 | 20240322 | 122600 | 2734179650 | 38650 | 38650 | 38650 | 38650 | 5 |
| 494 | 20240322 | 122500 | 2733986400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 495 | 20240322 | 122400 | 2733986400 | 38650 | 38500 | 38700 | 38500 | 226 |
| 496 | 20240322 | 122300 | 2725251950 | 38450 | 38450 | 38450 | 38450 | 1 |
| 497 | 20240322 | 122200 | 2725213500 | 38500 | 38400 | 38500 | 38400 | 6 |
| 498 | 20240322 | 122100 | 2724982800 | 38350 | 38550 | 38550 | 38350 | 67 |
| 499 | 20240322 | 122000 | 2722402950 | 38350 | 38650 | 38650 | 38350 | 1044 |
| 500 | 20240322 | 121900 | 2682275450 | 38650 | 38850 | 38850 | 38650 | 326 |
| 501 | 20240322 | 121800 | 2669640900 | 38900 | 38900 | 38900 | 38900 | 11 |
| 502 | 20240322 | 121700 | 2669213000 | 38800 | 38800 | 38800 | 38800 | 47 |
| 503 | 20240322 | 121600 | 2667389400 | 38800 | 38850 | 38850 | 38800 | 70 |
| 504 | 20240322 | 121500 | 2664670050 | 38850 | 39000 | 39000 | 38850 | 133 |
| 505 | 20240322 | 121400 | 2659495450 | 39000 | 38950 | 39000 | 38900 | 104 |
| 506 | 20240322 | 121300 | 2655444650 | 38950 | 38950 | 38950 | 38950 | 64 |
| 507 | 20240322 | 121200 | 2652951850 | 38950 | 39000 | 39000 | 38950 | 63 |
| 508 | 20240322 | 121100 | 2650496800 | 39050 | 39050 | 39050 | 39050 | 0 |
| 509 | 20240322 | 121000 | 2650496800 | 39050 | 38950 | 39050 | 38850 | 1045 |
| 510 | 20240322 | 120900 | 2609737750 | 39000 | 38900 | 39000 | 38900 | 36 |
| 511 | 20240322 | 120800 | 2608336750 | 38900 | 39000 | 39000 | 38900 | 234 |
| 512 | 20240322 | 120700 | 2599213550 | 39000 | 39000 | 39050 | 39000 | 96 |
| 513 | 20240322 | 120600 | 2595465600 | 39000 | 39050 | 39050 | 39000 | 65 |
| 514 | 20240322 | 120500 | 2592930000 | 39050 | 38950 | 39100 | 38900 | 855 |
| 515 | 20240322 | 120400 | 2559552450 | 38900 | 38950 | 38950 | 38900 | 7 |
| 516 | 20240322 | 120300 | 2559279850 | 38950 | 38900 | 38950 | 38900 | 526 |
| 517 | 20240322 | 120200 | 2538816750 | 38850 | 38900 | 38900 | 38850 | 100 |
| 518 | 20240322 | 120100 | 2534927000 | 38850 | 38900 | 38900 | 38850 | 35 |
| 519 | 20240322 | 120000 | 2533565650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 520 | 20240322 | 115900 | 2533565650 | 38800 | 38900 | 38900 | 38800 | 114 |
| 521 | 20240322 | 115800 | 2529132600 | 38900 | 38950 | 38950 | 38900 | 10 |
| 522 | 20240322 | 115700 | 2528743150 | 38850 | 38950 | 38950 | 38850 | 49 |
| 523 | 20240322 | 115600 | 2526837150 | 38950 | 38850 | 38950 | 38850 | 11 |
| 524 | 20240322 | 115500 | 2526409350 | 38900 | 38950 | 38950 | 38900 | 105 |
| 525 | 20240322 | 115400 | 2522323150 | 38950 | 38800 | 39000 | 38800 | 1296 |
| 526 | 20240322 | 115300 | 2471885900 | 38700 | 38700 | 38700 | 38700 | 3 |
| 527 | 20240322 | 115200 | 2471769800 | 38700 | 38650 | 38700 | 38650 | 55 |
| 528 | 20240322 | 115100 | 2469641450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 529 | 20240322 | 115000 | 2469641450 | 38750 | 38600 | 38750 | 38600 | 725 |
| 530 | 20240322 | 114900 | 2441589050 | 38650 | 38200 | 38700 | 38200 | 396 |
| 531 | 20240322 | 114800 | 2426300550 | 38200 | 38750 | 38750 | 38150 | 1114 |
| 532 | 20240322 | 114700 | 2383513800 | 38850 | 38750 | 38850 | 38750 | 376 |
| 533 | 20240322 | 114600 | 2368922500 | 38800 | 38750 | 38800 | 38700 | 69 |
| 534 | 20240322 | 114500 | 2366248650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 535 | 20240322 | 114400 | 2366248650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 536 | 20240322 | 114300 | 2366248650 | 38800 | 38750 | 38800 | 38750 | 70 |
| 537 | 20240322 | 114200 | 2363535350 | 38700 | 38700 | 38700 | 38700 | 13 |
| 538 | 20240322 | 114100 | 2363032250 | 38700 | 38750 | 38750 | 38650 | 31 |
| 539 | 20240322 | 114000 | 2361832400 | 38700 | 38700 | 38700 | 38700 | 26 |
| 540 | 20240322 | 113900 | 2360826200 | 38700 | 38750 | 38750 | 38700 | 118 |
| 541 | 20240322 | 113800 | 2356254750 | 38750 | 38750 | 38750 | 38750 | 10 |
| 542 | 20240322 | 113700 | 2355867250 | 38750 | 38700 | 38750 | 38700 | 12 |
| 543 | 20240322 | 113600 | 2355402750 | 38700 | 38650 | 38700 | 38600 | 147 |
| 544 | 20240322 | 113500 | 2349720400 | 38650 | 38650 | 38650 | 38650 | 11 |
| 545 | 20240322 | 113400 | 2349295250 | 38600 | 38600 | 38600 | 38600 | 1 |
| 546 | 20240322 | 113300 | 2349256650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 547 | 20240322 | 113200 | 2349256650 | 38750 | 38750 | 38750 | 38750 | 33 |
| 548 | 20240322 | 113100 | 2347977900 | 38750 | 38700 | 38750 | 38700 | 21 |
| 549 | 20240322 | 113000 | 2347164200 | 38700 | 38700 | 38700 | 38700 | 34 |
| 550 | 20240322 | 112900 | 2345848400 | 38750 | 38700 | 38750 | 38700 | 58 |
| 551 | 20240322 | 112800 | 2343601900 | 38800 | 38700 | 38800 | 38150 | 256 |
| 552 | 20240322 | 112700 | 2333721350 | 38800 | 38850 | 38850 | 38800 | 326 |
| 553 | 20240322 | 112600 | 2321057100 | 38850 | 38700 | 38850 | 38700 | 142 |
| 554 | 20240322 | 112500 | 2315552050 | 38600 | 38450 | 38650 | 38400 | 237 |
| 555 | 20240322 | 112400 | 2306405500 | 38450 | 38350 | 38450 | 38350 | 17 |
| 556 | 20240322 | 112300 | 2305752250 | 38400 | 38450 | 38450 | 38050 | 691 |
| 557 | 20240322 | 112200 | 2279374850 | 38450 | 38450 | 38450 | 38450 | 1 |
| 558 | 20240322 | 112100 | 2279336400 | 38400 | 38700 | 38700 | 38400 | 696 |
| 559 | 20240322 | 112000 | 2252507600 | 38700 | 38650 | 38700 | 38600 | 104 |
| 560 | 20240322 | 111900 | 2248487600 | 38700 | 38700 | 38700 | 38700 | 17 |
| 561 | 20240322 | 111800 | 2247829700 | 38600 | 38650 | 38650 | 38600 | 129 |
| 562 | 20240322 | 111700 | 2242844150 | 38550 | 38700 | 38700 | 38550 | 1244 |
| 563 | 20240322 | 111600 | 2194708400 | 38750 | 38750 | 38750 | 38750 | 66 |
| 564 | 20240322 | 111500 | 2192150900 | 38750 | 38750 | 38800 | 38700 | 282 |
| 565 | 20240322 | 111400 | 2181211700 | 38700 | 38800 | 38850 | 38700 | 339 |
| 566 | 20240322 | 111300 | 2168060100 | 38700 | 38800 | 38850 | 38700 | 295 |
| 567 | 20240322 | 111200 | 2156625750 | 38750 | 38650 | 38800 | 38650 | 452 |
| 568 | 20240322 | 111100 | 2139091900 | 38600 | 38550 | 38650 | 38550 | 40 |
| 569 | 20240322 | 111000 | 2137548150 | 38650 | 38750 | 38750 | 38550 | 282 |
| 570 | 20240322 | 110900 | 2126635850 | 38800 | 38650 | 38850 | 38650 | 194 |
| 571 | 20240322 | 110800 | 2119123500 | 38650 | 38650 | 38650 | 38600 | 73 |
| 572 | 20240322 | 110700 | 2116302200 | 38600 | 38650 | 38700 | 38550 | 549 |
| 573 | 20240322 | 110600 | 2095084600 | 38400 | 38350 | 38700 | 38350 | 1430 |
| 574 | 20240322 | 110500 | 2039880500 | 38450 | 38350 | 38450 | 38350 | 185 |
| 575 | 20240322 | 110400 | 2032780500 | 38350 | 38300 | 38350 | 38300 | 59 |
| 576 | 20240322 | 110300 | 2030518700 | 38250 | 38250 | 38250 | 38200 | 35 |
| 577 | 20240322 | 110200 | 2029181000 | 38300 | 38200 | 38300 | 38200 | 176 |
| 578 | 20240322 | 110100 | 2022446650 | 38100 | 38050 | 38150 | 38050 | 40 |
| 579 | 20240322 | 110000 | 2020921500 | 38150 | 38100 | 38200 | 38050 | 65 |
| 580 | 20240322 | 105900 | 2018440400 | 38050 | 38100 | 38100 | 38050 | 73 |
| 581 | 20240322 | 105800 | 2015660600 | 38050 | 38000 | 38050 | 38000 | 19 |
| 582 | 20240322 | 105700 | 2014938000 | 38150 | 37950 | 38150 | 37950 | 82 |
| 583 | 20240322 | 105600 | 2011823700 | 37950 | 37950 | 37950 | 37950 | 8 |
| 584 | 20240322 | 105500 | 2011520100 | 37950 | 37900 | 38000 | 37850 | 305 |
| 585 | 20240322 | 105400 | 1999943650 | 37850 | 37900 | 37900 | 37850 | 317 |
| 586 | 20240322 | 105300 | 1987930200 | 37900 | 37900 | 37900 | 37900 | 11 |
| 587 | 20240322 | 105200 | 1987513300 | 37900 | 38150 | 38150 | 37900 | 550 |
| 588 | 20240322 | 105100 | 1966613950 | 38000 | 38050 | 38200 | 38000 | 17 |
| 589 | 20240322 | 105000 | 1965967350 | 38000 | 38050 | 38050 | 38000 | 115 |
| 590 | 20240322 | 104900 | 1961592250 | 38250 | 38050 | 38250 | 38050 | 26 |
| 591 | 20240322 | 104800 | 1960600950 | 38300 | 37950 | 38350 | 37900 | 444 |
| 592 | 20240322 | 104700 | 1943630450 | 37950 | 38000 | 38000 | 37950 | 616 |
| 593 | 20240322 | 104600 | 1920250600 | 38000 | 38100 | 38100 | 37950 | 539 |
| 594 | 20240322 | 104500 | 1899762750 | 38100 | 38100 | 38100 | 38100 | 24 |
| 595 | 20240322 | 104400 | 1898848350 | 38050 | 38150 | 38150 | 38050 | 29 |
| 596 | 20240322 | 104300 | 1897742850 | 38150 | 38150 | 38200 | 38000 | 72 |
| 597 | 20240322 | 104200 | 1894998700 | 38200 | 38100 | 38200 | 38050 | 62 |
| 598 | 20240322 | 104100 | 1892636200 | 38050 | 38050 | 38500 | 38050 | 720 |
| 599 | 20240322 | 104000 | 1865050500 | 38050 | 37950 | 38050 | 37950 | 19 |
| 600 | 20240322 | 103900 | 1864328350 | 37950 | 38050 | 38050 | 37950 | 101 |
| 601 | 20240322 | 103800 | 1860489600 | 38050 | 38000 | 38050 | 37950 | 182 |
| 602 | 20240322 | 103700 | 1853567700 | 38100 | 38050 | 38100 | 38000 | 101 |
| 603 | 20240322 | 103600 | 1849724300 | 38050 | 38050 | 38050 | 38050 | 0 |
| 604 | 20240322 | 103500 | 1849724300 | 38050 | 38000 | 38050 | 38000 | 15 |
| 605 | 20240322 | 103400 | 1849153750 | 37950 | 38000 | 38000 | 37950 | 24 |
| 606 | 20240322 | 103300 | 1848242450 | 37950 | 37950 | 37950 | 37950 | 13 |
| 607 | 20240322 | 103200 | 1847749100 | 37950 | 38100 | 38100 | 37950 | 16 |
| 608 | 20240322 | 103100 | 1847141000 | 38150 | 37900 | 38150 | 37900 | 159 |
| 609 | 20240322 | 103000 | 1841100400 | 37900 | 38000 | 38000 | 37900 | 692 |
| 610 | 20240322 | 102900 | 1814852500 | 38000 | 38050 | 38050 | 38000 | 68 |
| 611 | 20240322 | 102800 | 1812265750 | 38000 | 38000 | 38000 | 38000 | 207 |
| 612 | 20240322 | 102700 | 1804399750 | 38000 | 38000 | 38000 | 38000 | 13 |
| 613 | 20240322 | 102600 | 1803905750 | 38000 | 38000 | 38050 | 38000 | 44 |
| 614 | 20240322 | 102500 | 1802232350 | 38000 | 37900 | 38050 | 37900 | 199 |
| 615 | 20240322 | 102400 | 1794679700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 616 | 20240322 | 102300 | 1794679700 | 37900 | 37900 | 37950 | 37900 | 39 |
| 617 | 20240322 | 102200 | 1793200750 | 37900 | 38000 | 38000 | 37900 | 550 |
| 618 | 20240322 | 102100 | 1772323950 | 38000 | 38100 | 38100 | 38000 | 41 |
| 619 | 20240322 | 102000 | 1770764100 | 38100 | 38150 | 38200 | 37950 | 1216 |
| 620 | 20240322 | 101900 | 1724565100 | 38300 | 38200 | 38300 | 38150 | 59 |
| 621 | 20240322 | 101800 | 1722311200 | 38200 | 38200 | 38200 | 38200 | 19 |
| 622 | 20240322 | 101700 | 1721585400 | 38200 | 38250 | 38250 | 38200 | 31 |
| 623 | 20240322 | 101600 | 1720400150 | 38300 | 38100 | 38300 | 38000 | 140 |
| 624 | 20240322 | 101500 | 1715068100 | 38100 | 38050 | 38250 | 37950 | 1402 |
| 625 | 20240322 | 101400 | 1661481750 | 37950 | 38050 | 38050 | 37900 | 188 |
| 626 | 20240322 | 101300 | 1654346900 | 38150 | 37900 | 38150 | 37900 | 34 |
| 627 | 20240322 | 101200 | 1653057250 | 37850 | 37850 | 37900 | 37850 | 71 |
| 628 | 20240322 | 101100 | 1650366700 | 37850 | 37900 | 37900 | 37850 | 39 |
| 629 | 20240322 | 101000 | 1648890100 | 37900 | 37900 | 37900 | 37900 | 156 |
| 630 | 20240322 | 100900 | 1642977700 | 37900 | 37950 | 37950 | 37900 | 59 |
| 631 | 20240322 | 100800 | 1640740200 | 37850 | 37950 | 37950 | 37850 | 230 |
| 632 | 20240322 | 100700 | 1632027250 | 38000 | 38100 | 38150 | 38000 | 167 |
| 633 | 20240322 | 100600 | 1625667750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 634 | 20240322 | 100500 | 1625667750 | 38150 | 38100 | 38150 | 38100 | 4 |
| 635 | 20240322 | 100400 | 1625515200 | 38150 | 38150 | 38150 | 38150 | 0 |
| 636 | 20240322 | 100300 | 1625515200 | 38150 | 37900 | 38400 | 37900 | 406 |
| 637 | 20240322 | 100200 | 1610031550 | 37850 | 37900 | 37900 | 37850 | 85 |
| 638 | 20240322 | 100100 | 1606810400 | 37900 | 38000 | 38000 | 37900 | 12 |
| 639 | 20240322 | 100000 | 1606354600 | 38050 | 38050 | 38050 | 38050 | 1 |
| 640 | 20240322 | 095900 | 1606316550 | 38150 | 38150 | 38150 | 38150 | 5 |
| 641 | 20240322 | 095800 | 1606125800 | 38200 | 37750 | 38200 | 37750 | 114 |
| 642 | 20240322 | 095700 | 1601808050 | 37750 | 37800 | 37800 | 37750 | 53 |
| 643 | 20240322 | 095600 | 1599806700 | 37800 | 37850 | 37850 | 37750 | 562 |
| 644 | 20240322 | 095500 | 1578559750 | 37850 | 37950 | 37950 | 37850 | 76 |
| 645 | 20240322 | 095400 | 1575680450 | 37850 | 37850 | 37850 | 37800 | 288 |
| 646 | 20240322 | 095300 | 1564780300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 647 | 20240322 | 095200 | 1564780300 | 37850 | 37900 | 38000 | 37850 | 81 |
| 648 | 20240322 | 095100 | 1561710550 | 37900 | 37850 | 38000 | 37850 | 120 |
| 649 | 20240322 | 095000 | 1557156750 | 37750 | 37850 | 37950 | 37750 | 138 |
| 650 | 20240322 | 094900 | 1551946750 | 37750 | 37950 | 37950 | 37700 | 590 |
| 651 | 20240322 | 094800 | 1529650250 | 38000 | 37950 | 38000 | 37950 | 16 |
| 652 | 20240322 | 094700 | 1529042900 | 37950 | 38000 | 38000 | 37950 | 66 |
| 653 | 20240322 | 094600 | 1526536850 | 38000 | 37900 | 38000 | 37800 | 218 |
| 654 | 20240322 | 094500 | 1518282050 | 37750 | 37750 | 37800 | 37750 | 89 |
| 655 | 20240322 | 094400 | 1514918350 | 37700 | 37700 | 37700 | 37700 | 27 |
| 656 | 20240322 | 094300 | 1513900450 | 37700 | 37750 | 37800 | 37700 | 1088 |
| 657 | 20240322 | 094200 | 1472811450 | 37750 | 37800 | 37800 | 37750 | 182 |
| 658 | 20240322 | 094100 | 1465934550 | 37800 | 37750 | 37800 | 37750 | 392 |
| 659 | 20240322 | 094000 | 1451118900 | 37750 | 37900 | 37900 | 37750 | 2681 |
| 660 | 20240322 | 093900 | 1349603000 | 37900 | 38050 | 38100 | 37900 | 1146 |
| 661 | 20240322 | 093800 | 1306040000 | 38050 | 38050 | 38050 | 38050 | 10 |
| 662 | 20240322 | 093700 | 1305659500 | 38000 | 38000 | 38050 | 38000 | 37 |
| 663 | 20240322 | 093600 | 1304252650 | 37950 | 37950 | 37950 | 37950 | 106 |
| 664 | 20240322 | 093500 | 1300229950 | 38050 | 38000 | 38050 | 38000 | 5 |
| 665 | 20240322 | 093400 | 1300039750 | 38100 | 38050 | 38100 | 37950 | 927 |
| 666 | 20240322 | 093300 | 1264818800 | 38050 | 38050 | 38050 | 38000 | 1157 |
| 667 | 20240322 | 093200 | 1220839000 | 38050 | 38150 | 38150 | 38050 | 349 |
| 668 | 20240322 | 093100 | 1207553200 | 38150 | 38100 | 38150 | 38100 | 89 |
| 669 | 20240322 | 093000 | 1204158850 | 38050 | 38150 | 38150 | 38050 | 148 |
| 670 | 20240322 | 092900 | 1198524200 | 38200 | 38350 | 38350 | 38000 | 1646 |
| 671 | 20240322 | 092800 | 1135666150 | 38350 | 38700 | 38700 | 38350 | 2063 |
| 672 | 20240322 | 092700 | 1056170950 | 38600 | 38700 | 38700 | 38600 | 378 |
| 673 | 20240322 | 092600 | 1041552650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 674 | 20240322 | 092500 | 1041552650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 675 | 20240322 | 092400 | 1041552650 | 38600 | 38650 | 38650 | 38600 | 300 |
| 676 | 20240322 | 092300 | 1029963400 | 38600 | 38700 | 38700 | 38600 | 55 |
| 677 | 20240322 | 092200 | 1027837500 | 38650 | 38750 | 38750 | 38650 | 65 |
| 678 | 20240322 | 092100 | 1025324850 | 38750 | 38800 | 39000 | 38750 | 1869 |
| 679 | 20240322 | 092000 | 952555250 | 38550 | 38750 | 38750 | 38550 | 366 |
| 680 | 20240322 | 091900 | 938404350 | 38550 | 38650 | 38650 | 38550 | 54 |
| 681 | 20240322 | 091800 | 936317850 | 38650 | 38850 | 38900 | 38650 | 820 |
| 682 | 20240322 | 091700 | 904514550 | 38850 | 38900 | 38900 | 38850 | 213 |
| 683 | 20240322 | 091600 | 896229400 | 38850 | 38750 | 38900 | 38750 | 750 |
| 684 | 20240322 | 091500 | 867107750 | 38750 | 38550 | 38750 | 38350 | 241 |
| 685 | 20240322 | 091400 | 857813700 | 38600 | 38750 | 38850 | 38200 | 1212 |
| 686 | 20240322 | 091300 | 811141050 | 38750 | 38600 | 38750 | 38600 | 156 |
| 687 | 20240322 | 091200 | 805106800 | 38600 | 38700 | 38700 | 38300 | 125 |
| 688 | 20240322 | 091100 | 800299500 | 38700 | 38300 | 38700 | 38200 | 678 |
| 689 | 20240322 | 091000 | 774312950 | 38400 | 38700 | 38800 | 38100 | 1807 |
| 690 | 20240322 | 090900 | 704651600 | 38650 | 38350 | 38700 | 38350 | 405 |
| 691 | 20240322 | 090800 | 689040000 | 38400 | 38200 | 38400 | 38150 | 722 |
| 692 | 20240322 | 090700 | 661368600 | 38250 | 38150 | 38250 | 37850 | 222 |
| 693 | 20240322 | 090600 | 652909550 | 38100 | 37950 | 38150 | 37800 | 848 |
| 694 | 20240322 | 090500 | 620791350 | 38300 | 37900 | 38300 | 37900 | 803 |
| 695 | 20240322 | 090400 | 590266650 | 37950 | 37700 | 37950 | 37650 | 1638 |
| 696 | 20240322 | 090300 | 528364550 | 37700 | 38050 | 38150 | 37700 | 6974 |
| 697 | 20240322 | 090200 | 263576100 | 38100 | 38450 | 38550 | 38050 | 2743 |
| 698 | 20240322 | 090100 | 158509600 | 38500 | 38850 | 38850 | 38500 | 2187 |
| 699 | 20240322 | 090000 | 73883600 | 38800 | 38250 | 38900 | 38250 | 1823 |