38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 203400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 3 | 20240322 | 203300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240322 | 203200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240322 | 203100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240322 | 203000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240322 | 202900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240322 | 202800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240322 | 202700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240322 | 202600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240322 | 202500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240322 | 202400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240322 | 202300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240322 | 202200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240322 | 202100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240322 | 202000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240322 | 201900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240322 | 201800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240322 | 201700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240322 | 201600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240322 | 201500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240322 | 201400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240322 | 201300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240322 | 201200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240322 | 201100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240322 | 201000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240322 | 200900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240322 | 200800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240322 | 200700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240322 | 200600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240322 | 200500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240322 | 200400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 33 | 20240322 | 200300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240322 | 200200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240322 | 200100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240322 | 200000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240322 | 195900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240322 | 195800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240322 | 195700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240322 | 195600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240322 | 195500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240322 | 195400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240322 | 195300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240322 | 195200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240322 | 195100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240322 | 195000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240322 | 194900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240322 | 194800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240322 | 194700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240322 | 194600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240322 | 194500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240322 | 194400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240322 | 194300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240322 | 194200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240322 | 194100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240322 | 194000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240322 | 193900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240322 | 193800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240322 | 193700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240322 | 193600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240322 | 193500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240322 | 193400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 63 | 20240322 | 193300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240322 | 193200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240322 | 193100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240322 | 193000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240322 | 192900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240322 | 192800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240322 | 192700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240322 | 192600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240322 | 192500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240322 | 192400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240322 | 192300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240322 | 192200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240322 | 192100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240322 | 192000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240322 | 191900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240322 | 191800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240322 | 191700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240322 | 191600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240322 | 191500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240322 | 191400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240322 | 191300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240322 | 191200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240322 | 191100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240322 | 191000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240322 | 190900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240322 | 190800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240322 | 190700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240322 | 190600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240322 | 190500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240322 | 190400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 93 | 20240322 | 190300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240322 | 190200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240322 | 190100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240322 | 190000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240322 | 185900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240322 | 185800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240322 | 185700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240322 | 185600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240322 | 185500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240322 | 185400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240322 | 185300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240322 | 185200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240322 | 185100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240322 | 185000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240322 | 184900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240322 | 184800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240322 | 184700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240322 | 184600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240322 | 184500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240322 | 184400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240322 | 184300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240322 | 184200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240322 | 184100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240322 | 184000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240322 | 183900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240322 | 183800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240322 | 183700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240322 | 183600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240322 | 183500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240322 | 183400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 123 | 20240322 | 183300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240322 | 183200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240322 | 183100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240322 | 183000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240322 | 182900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240322 | 182800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240322 | 182700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240322 | 182600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240322 | 182500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240322 | 182400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240322 | 182300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240322 | 182200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240322 | 182100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240322 | 182000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240322 | 181900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240322 | 181800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240322 | 181700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240322 | 181600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240322 | 181500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240322 | 181400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240322 | 181300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240322 | 181200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240322 | 181100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240322 | 181000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240322 | 180900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240322 | 180800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240322 | 180700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240322 | 180600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240322 | 180500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240322 | 180400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 153 | 20240322 | 180300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240322 | 180200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240322 | 180100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240322 | 180000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240322 | 175900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240322 | 175800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240322 | 175700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240322 | 175600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240322 | 175500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240322 | 175400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240322 | 175300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240322 | 175200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240322 | 175100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240322 | 175000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240322 | 174900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240322 | 174800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240322 | 174700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240322 | 174600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240322 | 174500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240322 | 174400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240322 | 174300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240322 | 174200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240322 | 174100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240322 | 174000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240322 | 173900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240322 | 173800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240322 | 173700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240322 | 173600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240322 | 173500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240322 | 173400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 183 | 20240322 | 173300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240322 | 173200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240322 | 173100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240322 | 173000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240322 | 172900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240322 | 172800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240322 | 172700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240322 | 172600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240322 | 172500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240322 | 172400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240322 | 172300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240322 | 172200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240322 | 172100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240322 | 172000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240322 | 171900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240322 | 171800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240322 | 171700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240322 | 171600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240322 | 171500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240322 | 171400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240322 | 171300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240322 | 171200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240322 | 171100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240322 | 171000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240322 | 170900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240322 | 170800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240322 | 170700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240322 | 170600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240322 | 170500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240322 | 170400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 213 | 20240322 | 170300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240322 | 170200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240322 | 170100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240322 | 170000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240322 | 165900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240322 | 165800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240322 | 165700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240322 | 165600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240322 | 165500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240322 | 165400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240322 | 165300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240322 | 165200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240322 | 165100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240322 | 165000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240322 | 164900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240322 | 164800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240322 | 164700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240322 | 164600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240322 | 164500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240322 | 164400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240322 | 164300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240322 | 164200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240322 | 164100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240322 | 164000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240322 | 163900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240322 | 163800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240322 | 163700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240322 | 163600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240322 | 163500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240322 | 163400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 243 | 20240322 | 163300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240322 | 163200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240322 | 163100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240322 | 163000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240322 | 162900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240322 | 162800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240322 | 162700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240322 | 162600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240322 | 162500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240322 | 162400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240322 | 162300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20240322 | 162200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20240322 | 162100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20240322 | 162000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20240322 | 161900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20240322 | 161800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20240322 | 161700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20240322 | 161600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20240322 | 161500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20240322 | 161400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20240322 | 161300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20240322 | 161200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20240322 | 161100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20240322 | 161000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20240322 | 160900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20240322 | 160800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20240322 | 160700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20240322 | 160600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20240322 | 160500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20240322 | 160400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 273 | 20240322 | 160300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20240322 | 160200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20240322 | 160100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20240322 | 160000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20240322 | 155900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20240322 | 155800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20240322 | 155700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20240322 | 155600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20240322 | 155500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20240322 | 155400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20240322 | 155300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20240322 | 155200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20240322 | 155100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20240322 | 155000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20240322 | 154900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20240322 | 154800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20240322 | 154700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20240322 | 154600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20240322 | 154500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20240322 | 154400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20240322 | 154300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20240322 | 154200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20240322 | 154100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20240322 | 154000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 297 | 20240322 | 153900 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 298 | 20240322 | 153800 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 299 | 20240322 | 153700 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 300 | 20240322 | 153600 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 301 | 20240322 | 153500 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 302 | 20240322 | 153400 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 303 | 20240322 | 153300 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 304 | 20240322 | 153200 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 305 | 20240322 | 153100 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 306 | 20240322 | 153000 | 19657551150 | 43500 | 43500 | 43500 | 43500 | 4580 |
| 307 | 20240322 | 152900 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 308 | 20240322 | 152800 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 309 | 20240322 | 152700 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 310 | 20240322 | 152600 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 311 | 20240322 | 152500 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 312 | 20240322 | 152400 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 313 | 20240322 | 152300 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 314 | 20240322 | 152200 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 315 | 20240322 | 152100 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 316 | 20240322 | 152000 | 19458321150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 317 | 20240322 | 151900 | 19458321150 | 44000 | 43750 | 44000 | 43750 | 422 |
| 318 | 20240322 | 151800 | 19439788800 | 43900 | 43650 | 43900 | 43650 | 919 |
| 319 | 20240322 | 151700 | 19399584400 | 43700 | 43600 | 43700 | 43550 | 204 |
| 320 | 20240322 | 151600 | 19390690600 | 43550 | 43400 | 43550 | 43400 | 991 |
| 321 | 20240322 | 151500 | 19347614850 | 43450 | 43250 | 43450 | 43250 | 1399 |
| 322 | 20240322 | 151400 | 19287071000 | 43250 | 43250 | 43250 | 43200 | 527 |
| 323 | 20240322 | 151300 | 19264292050 | 43200 | 43450 | 43450 | 43200 | 242 |
| 324 | 20240322 | 151200 | 19253830950 | 43250 | 43300 | 43450 | 43200 | 3796 |
| 325 | 20240322 | 151100 | 19089724950 | 43300 | 43650 | 43700 | 43050 | 5087 |
| 326 | 20240322 | 151000 | 18869178250 | 43600 | 43550 | 43800 | 43550 | 462 |
| 327 | 20240322 | 150900 | 18849028900 | 43600 | 43800 | 43850 | 43550 | 1219 |
| 328 | 20240322 | 150800 | 18795768900 | 43800 | 43900 | 43950 | 43800 | 1057 |
| 329 | 20240322 | 150700 | 18749410550 | 43950 | 43950 | 43950 | 43900 | 284 |
| 330 | 20240322 | 150600 | 18736941850 | 43950 | 44000 | 44050 | 43900 | 601 |
| 331 | 20240322 | 150500 | 18710507550 | 44050 | 44150 | 44200 | 44000 | 255 |
| 332 | 20240322 | 150400 | 18699277200 | 44050 | 44200 | 44250 | 44050 | 276 |
| 333 | 20240322 | 150300 | 18687095800 | 44050 | 44300 | 44350 | 44050 | 432 |
| 334 | 20240322 | 150200 | 18667998550 | 44300 | 44300 | 44350 | 44300 | 195 |
| 335 | 20240322 | 150100 | 18659359900 | 44300 | 44200 | 44400 | 44150 | 484 |
| 336 | 20240322 | 150000 | 18637973600 | 44350 | 44350 | 44450 | 44050 | 271 |
| 337 | 20240322 | 145900 | 18625980850 | 44450 | 44450 | 44450 | 44350 | 73 |
| 338 | 20240322 | 145800 | 18622739650 | 44450 | 44550 | 44550 | 44400 | 121 |
| 339 | 20240322 | 145700 | 18617365350 | 44500 | 44100 | 44500 | 44100 | 508 |
| 340 | 20240322 | 145600 | 18594888200 | 44200 | 44100 | 44200 | 43950 | 960 |
| 341 | 20240322 | 145500 | 18552619550 | 43950 | 44100 | 44100 | 43900 | 102 |
| 342 | 20240322 | 145400 | 18548125900 | 43900 | 44250 | 44250 | 43900 | 500 |
| 343 | 20240322 | 145300 | 18526085300 | 44300 | 44300 | 44450 | 44250 | 483 |
| 344 | 20240322 | 145200 | 18504689100 | 44200 | 44300 | 44300 | 44200 | 176 |
| 345 | 20240322 | 145100 | 18496899250 | 44350 | 44450 | 44450 | 44250 | 130 |
| 346 | 20240322 | 145000 | 18491139250 | 44300 | 44300 | 44450 | 44300 | 424 |
| 347 | 20240322 | 144900 | 18472328400 | 44300 | 44100 | 44300 | 44000 | 1029 |
| 348 | 20240322 | 144800 | 18426942650 | 44100 | 44000 | 44200 | 43950 | 734 |
| 349 | 20240322 | 144700 | 18394651100 | 44000 | 44150 | 44200 | 44000 | 1641 |
| 350 | 20240322 | 144600 | 18322322550 | 44150 | 44300 | 44300 | 44150 | 153 |
| 351 | 20240322 | 144500 | 18315557650 | 44250 | 44250 | 44250 | 44200 | 657 |
| 352 | 20240322 | 144400 | 18286506600 | 44300 | 44450 | 44450 | 44250 | 394 |
| 353 | 20240322 | 144300 | 18269015850 | 44500 | 44700 | 44700 | 44450 | 144 |
| 354 | 20240322 | 144200 | 18262604150 | 44550 | 44650 | 44700 | 44550 | 241 |
| 355 | 20240322 | 144100 | 18251850100 | 44650 | 44600 | 44650 | 44500 | 211 |
| 356 | 20240322 | 144000 | 18242442800 | 44600 | 44800 | 44800 | 44600 | 180 |
| 357 | 20240322 | 143900 | 18234389100 | 44750 | 44350 | 44950 | 44350 | 2419 |
| 358 | 20240322 | 143800 | 18126984600 | 44350 | 44450 | 44600 | 44350 | 573 |
| 359 | 20240322 | 143700 | 18101547700 | 44500 | 44950 | 44950 | 44500 | 574 |
| 360 | 20240322 | 143600 | 18075908750 | 44950 | 44900 | 44950 | 44850 | 157 |
| 361 | 20240322 | 143500 | 18068859600 | 44900 | 44850 | 44950 | 44850 | 151 |
| 362 | 20240322 | 143400 | 18062080850 | 44850 | 44850 | 44950 | 44850 | 123 |
| 363 | 20240322 | 143300 | 18056561250 | 44950 | 44900 | 44950 | 44800 | 57 |
| 364 | 20240322 | 143200 | 18054002100 | 44900 | 44750 | 44900 | 44700 | 462 |
| 365 | 20240322 | 143100 | 18033287600 | 44750 | 44700 | 44750 | 44600 | 165 |
| 366 | 20240322 | 143000 | 18025908850 | 44650 | 44650 | 44700 | 44600 | 59 |
| 367 | 20240322 | 142900 | 18023274500 | 44600 | 44600 | 44650 | 44600 | 59 |
| 368 | 20240322 | 142800 | 18020642950 | 44550 | 44700 | 44750 | 44550 | 115 |
| 369 | 20240322 | 142700 | 18015509600 | 44700 | 44700 | 44700 | 44500 | 26 |
| 370 | 20240322 | 142600 | 18014348750 | 44700 | 44450 | 44750 | 44400 | 310 |
| 371 | 20240322 | 142500 | 18000530100 | 44500 | 44500 | 44500 | 44400 | 111 |
| 372 | 20240322 | 142400 | 17995595250 | 44500 | 44350 | 44500 | 44350 | 309 |
| 373 | 20240322 | 142300 | 17981864850 | 44400 | 44400 | 44450 | 44200 | 207 |
| 374 | 20240322 | 142200 | 17972669400 | 44450 | 44400 | 44450 | 44150 | 1253 |
| 375 | 20240322 | 142100 | 17917171600 | 44450 | 44600 | 44600 | 44450 | 98 |
| 376 | 20240322 | 142000 | 17912813350 | 44550 | 44700 | 44800 | 44500 | 945 |
| 377 | 20240322 | 141900 | 17870669050 | 44700 | 44650 | 44800 | 44600 | 376 |
| 378 | 20240322 | 141800 | 17853869450 | 44650 | 44400 | 44650 | 44400 | 1266 |
| 379 | 20240322 | 141700 | 17797466950 | 44550 | 44350 | 44600 | 44250 | 114 |
| 380 | 20240322 | 141600 | 17792409350 | 44300 | 44550 | 44600 | 44300 | 271 |
| 381 | 20240322 | 141500 | 17780389200 | 44600 | 44300 | 44600 | 44250 | 1321 |
| 382 | 20240322 | 141400 | 17721754050 | 44400 | 44400 | 44400 | 44350 | 334 |
| 383 | 20240322 | 141300 | 17706926250 | 44700 | 44800 | 44800 | 44300 | 3682 |
| 384 | 20240322 | 141200 | 17543039950 | 44700 | 44850 | 44850 | 44650 | 413 |
| 385 | 20240322 | 141100 | 17524596850 | 44850 | 44800 | 44900 | 44700 | 198 |
| 386 | 20240322 | 141000 | 17515721250 | 44800 | 44700 | 44800 | 44600 | 383 |
| 387 | 20240322 | 140900 | 17498597700 | 44600 | 44650 | 44700 | 44600 | 270 |
| 388 | 20240322 | 140800 | 17486537900 | 44550 | 44750 | 44750 | 44500 | 63 |
| 389 | 20240322 | 140700 | 17483730200 | 44550 | 44600 | 44800 | 44500 | 337 |
| 390 | 20240322 | 140600 | 17468716150 | 44850 | 44550 | 44850 | 44550 | 975 |
| 391 | 20240322 | 140500 | 17425191850 | 44550 | 44700 | 44850 | 44550 | 581 |
| 392 | 20240322 | 140400 | 17399280050 | 44700 | 44550 | 44900 | 44550 | 66 |
| 393 | 20240322 | 140300 | 17396335100 | 44900 | 44750 | 44950 | 44450 | 3538 |
| 394 | 20240322 | 140200 | 17238641150 | 44700 | 44900 | 44950 | 44700 | 1292 |
| 395 | 20240322 | 140100 | 17180735550 | 44850 | 45000 | 45100 | 44850 | 499 |
| 396 | 20240322 | 140000 | 17158326100 | 45000 | 45200 | 45250 | 45000 | 946 |
| 397 | 20240322 | 135900 | 17115711150 | 45250 | 45200 | 45250 | 45100 | 105 |
| 398 | 20240322 | 135800 | 17110966000 | 45250 | 45250 | 45250 | 45100 | 73 |
| 399 | 20240322 | 135700 | 17107673150 | 45100 | 45100 | 45250 | 45100 | 243 |
| 400 | 20240322 | 135600 | 17096710550 | 45150 | 45150 | 45250 | 45000 | 701 |
| 401 | 20240322 | 135500 | 17065069400 | 45000 | 45050 | 45150 | 45000 | 751 |
| 402 | 20240322 | 135400 | 17031265650 | 45050 | 45150 | 45150 | 45050 | 578 |
| 403 | 20240322 | 135300 | 17005216250 | 45100 | 45050 | 45100 | 45050 | 671 |
| 404 | 20240322 | 135200 | 16974964050 | 45050 | 45050 | 45100 | 45000 | 1155 |
| 405 | 20240322 | 135100 | 16922955250 | 45100 | 45100 | 45150 | 45000 | 979 |
| 406 | 20240322 | 135000 | 16878851900 | 45100 | 45300 | 45350 | 45050 | 1903 |
| 407 | 20240322 | 134900 | 16792866900 | 45300 | 45350 | 45400 | 45300 | 91 |
| 408 | 20240322 | 134800 | 16788738350 | 45400 | 45300 | 45450 | 45300 | 55 |
| 409 | 20240322 | 134700 | 16786244400 | 45400 | 45350 | 45500 | 45300 | 277 |
| 410 | 20240322 | 134600 | 16773686800 | 45400 | 45300 | 45500 | 45300 | 92 |
| 411 | 20240322 | 134500 | 16769514550 | 45400 | 45300 | 45400 | 45250 | 597 |
| 412 | 20240322 | 134400 | 16742470550 | 45350 | 45650 | 45700 | 45350 | 1062 |
| 413 | 20240322 | 134300 | 16694231750 | 45700 | 45600 | 45700 | 45550 | 135 |
| 414 | 20240322 | 134200 | 16688067850 | 45700 | 45650 | 45700 | 45550 | 330 |
| 415 | 20240322 | 134100 | 16673000700 | 45650 | 45650 | 45700 | 45600 | 86 |
| 416 | 20240322 | 134000 | 16669075500 | 45700 | 45600 | 45800 | 45600 | 226 |
| 417 | 20240322 | 133900 | 16658747050 | 45700 | 45750 | 45800 | 45550 | 250 |
| 418 | 20240322 | 133800 | 16647321150 | 45600 | 45500 | 45800 | 45500 | 171 |
| 419 | 20240322 | 133700 | 16639505550 | 45800 | 45550 | 45800 | 45450 | 396 |
| 420 | 20240322 | 133600 | 16621474050 | 45650 | 45600 | 45650 | 45450 | 291 |
| 421 | 20240322 | 133500 | 16608218150 | 45650 | 45650 | 45650 | 45500 | 362 |
| 422 | 20240322 | 133400 | 16591702250 | 45800 | 45750 | 45850 | 45650 | 451 |
| 423 | 20240322 | 133300 | 16571069100 | 45800 | 45750 | 45900 | 45750 | 167 |
| 424 | 20240322 | 133200 | 16563409550 | 45900 | 45700 | 45900 | 45700 | 194 |
| 425 | 20240322 | 133100 | 16554513150 | 45800 | 45800 | 45800 | 45650 | 155 |
| 426 | 20240322 | 133000 | 16547414450 | 45650 | 45700 | 45900 | 45650 | 148 |
| 427 | 20240322 | 132900 | 16540638450 | 45750 | 45800 | 45900 | 45650 | 139 |
| 428 | 20240322 | 132800 | 16534265050 | 45750 | 45650 | 45900 | 45650 | 442 |
| 429 | 20240322 | 132700 | 16514057050 | 45900 | 45650 | 45900 | 45650 | 424 |
| 430 | 20240322 | 132600 | 16494658300 | 45750 | 45450 | 45800 | 45450 | 1106 |
| 431 | 20240322 | 132500 | 16444029000 | 45500 | 45600 | 45650 | 45450 | 756 |
| 432 | 20240322 | 132400 | 16409619900 | 45800 | 45600 | 45800 | 45500 | 993 |
| 433 | 20240322 | 132300 | 16364353800 | 45900 | 45800 | 45900 | 45600 | 811 |
| 434 | 20240322 | 132200 | 16327301450 | 45800 | 45900 | 45950 | 45800 | 490 |
| 435 | 20240322 | 132100 | 16304816200 | 45900 | 45750 | 45950 | 45750 | 114 |
| 436 | 20240322 | 132000 | 16299579550 | 45800 | 45700 | 45950 | 45700 | 138 |
| 437 | 20240322 | 131900 | 16293252450 | 45650 | 45900 | 45950 | 45650 | 365 |
| 438 | 20240322 | 131800 | 16276550650 | 45700 | 45800 | 45950 | 45700 | 470 |
| 439 | 20240322 | 131700 | 16255050500 | 45800 | 45750 | 45900 | 45700 | 140 |
| 440 | 20240322 | 131600 | 16248626200 | 45700 | 45850 | 45900 | 45650 | 186 |
| 441 | 20240322 | 131500 | 16240101950 | 45900 | 45750 | 45900 | 45650 | 867 |
| 442 | 20240322 | 131400 | 16200494150 | 45900 | 45750 | 45900 | 45750 | 113 |
| 443 | 20240322 | 131300 | 16195308200 | 45950 | 45950 | 45950 | 45700 | 210 |
| 444 | 20240322 | 131200 | 16185663800 | 46000 | 45750 | 46000 | 45750 | 458 |
| 445 | 20240322 | 131100 | 16164633650 | 45750 | 45900 | 45950 | 45700 | 197 |
| 446 | 20240322 | 131000 | 16155600450 | 45900 | 45750 | 45900 | 45650 | 1326 |
| 447 | 20240322 | 130900 | 16094992800 | 45750 | 45950 | 45950 | 45750 | 218 |
| 448 | 20240322 | 130800 | 16084996050 | 45950 | 46000 | 46000 | 45900 | 305 |
| 449 | 20240322 | 130700 | 16070981900 | 45950 | 45950 | 46000 | 45900 | 975 |
| 450 | 20240322 | 130600 | 16026168350 | 45950 | 45700 | 45950 | 45650 | 496 |
| 451 | 20240322 | 130500 | 16003408950 | 45700 | 45800 | 45850 | 45500 | 378 |
| 452 | 20240322 | 130400 | 15986147150 | 45850 | 45750 | 45850 | 45500 | 109 |
| 453 | 20240322 | 130300 | 15981152350 | 45850 | 45800 | 45850 | 45800 | 246 |
| 454 | 20240322 | 130200 | 15969878900 | 45800 | 45600 | 45850 | 45500 | 185 |
| 455 | 20240322 | 130100 | 15961422450 | 45850 | 45400 | 45850 | 45400 | 161 |
| 456 | 20240322 | 130000 | 15954060350 | 45450 | 45650 | 45850 | 45450 | 338 |
| 457 | 20240322 | 125900 | 15938651750 | 45650 | 45450 | 45800 | 45450 | 322 |
| 458 | 20240322 | 125800 | 15923924750 | 45600 | 45500 | 45600 | 45400 | 97 |
| 459 | 20240322 | 125700 | 15919512800 | 45450 | 45650 | 45700 | 45250 | 1517 |
| 460 | 20240322 | 125600 | 15850598900 | 45600 | 45850 | 45850 | 45600 | 341 |
| 461 | 20240322 | 125500 | 15835027850 | 45700 | 45700 | 45700 | 45650 | 280 |
| 462 | 20240322 | 125400 | 15822232400 | 45650 | 45750 | 45850 | 45650 | 516 |
| 463 | 20240322 | 125300 | 15798653000 | 45750 | 45900 | 45900 | 45650 | 387 |
| 464 | 20240322 | 125200 | 15780947400 | 45850 | 45700 | 45850 | 45650 | 98 |
| 465 | 20240322 | 125100 | 15776463900 | 45700 | 45750 | 45950 | 45700 | 469 |
| 466 | 20240322 | 125000 | 15755013900 | 45750 | 45900 | 46000 | 45750 | 184 |
| 467 | 20240322 | 124900 | 15746568000 | 45950 | 45600 | 45950 | 45500 | 1149 |
| 468 | 20240322 | 124800 | 15693831750 | 45550 | 45550 | 45550 | 45500 | 146 |
| 469 | 20240322 | 124700 | 15687187600 | 45550 | 45550 | 45600 | 45550 | 150 |
| 470 | 20240322 | 124600 | 15680355000 | 45650 | 45850 | 45900 | 45550 | 944 |
| 471 | 20240322 | 124500 | 15637232700 | 45850 | 45700 | 45850 | 45700 | 522 |
| 472 | 20240322 | 124400 | 15613347300 | 45750 | 45750 | 45750 | 45700 | 213 |
| 473 | 20240322 | 124300 | 15603608550 | 45750 | 45750 | 45850 | 45750 | 80 |
| 474 | 20240322 | 124200 | 15599946000 | 45750 | 45800 | 45850 | 45600 | 237 |
| 475 | 20240322 | 124100 | 15589123900 | 45800 | 45850 | 45850 | 45800 | 284 |
| 476 | 20240322 | 124000 | 15576111600 | 45850 | 45900 | 45950 | 45850 | 409 |
| 477 | 20240322 | 123900 | 15557339300 | 45900 | 45850 | 45900 | 45750 | 161 |
| 478 | 20240322 | 123800 | 15549952650 | 45850 | 45650 | 45850 | 45600 | 260 |
| 479 | 20240322 | 123700 | 15538079700 | 45600 | 45600 | 45900 | 45450 | 316 |
| 480 | 20240322 | 123600 | 15523705850 | 45650 | 45800 | 45850 | 45450 | 1301 |
| 481 | 20240322 | 123500 | 15464298450 | 45900 | 45900 | 45900 | 45700 | 118 |
| 482 | 20240322 | 123400 | 15458882550 | 45850 | 46000 | 46000 | 45700 | 422 |
| 483 | 20240322 | 123300 | 15439505700 | 45950 | 45650 | 45950 | 45650 | 1146 |
| 484 | 20240322 | 123200 | 15386969150 | 45650 | 45450 | 45700 | 45400 | 521 |
| 485 | 20240322 | 123100 | 15363223700 | 45450 | 45400 | 45450 | 45400 | 200 |
| 486 | 20240322 | 123000 | 15354142700 | 45400 | 45500 | 45500 | 45350 | 360 |
| 487 | 20240322 | 122900 | 15337800450 | 45400 | 45650 | 45650 | 45400 | 37 |
| 488 | 20240322 | 122800 | 15336115200 | 45650 | 45550 | 45700 | 45350 | 171 |
| 489 | 20240322 | 122700 | 15328313100 | 45700 | 45700 | 45700 | 45300 | 200 |
| 490 | 20240322 | 122600 | 15319182350 | 45700 | 45300 | 45700 | 45200 | 2335 |
| 491 | 20240322 | 122500 | 15213404550 | 45300 | 45500 | 45700 | 45200 | 886 |
| 492 | 20240322 | 122400 | 15173238700 | 45400 | 45450 | 45750 | 45300 | 823 |
| 493 | 20240322 | 122300 | 15135870200 | 45450 | 45350 | 45750 | 45300 | 798 |
| 494 | 20240322 | 122200 | 15099623150 | 45350 | 45350 | 45500 | 45300 | 901 |
| 495 | 20240322 | 122100 | 15058739350 | 45350 | 45450 | 45450 | 45350 | 366 |
| 496 | 20240322 | 122000 | 15042115950 | 45400 | 45600 | 45600 | 45350 | 2247 |
| 497 | 20240322 | 121900 | 14940035050 | 45600 | 45700 | 45700 | 45450 | 226 |
| 498 | 20240322 | 121800 | 14929719700 | 45600 | 45750 | 45750 | 45450 | 1535 |
| 499 | 20240322 | 121700 | 14859618750 | 45800 | 45850 | 45900 | 45700 | 632 |
| 500 | 20240322 | 121600 | 14830685400 | 45850 | 45850 | 45900 | 45650 | 485 |
| 501 | 20240322 | 121500 | 14808472550 | 45950 | 46000 | 46000 | 45850 | 118 |
| 502 | 20240322 | 121400 | 14803045700 | 46000 | 45900 | 46000 | 45850 | 147 |
| 503 | 20240322 | 121300 | 14796292300 | 45900 | 45900 | 46250 | 45850 | 332 |
| 504 | 20240322 | 121200 | 14781036550 | 46000 | 46050 | 46300 | 45900 | 426 |
| 505 | 20240322 | 121100 | 14761416250 | 46050 | 46050 | 46250 | 45950 | 736 |
| 506 | 20240322 | 121000 | 14727527900 | 46000 | 46250 | 46250 | 46000 | 536 |
| 507 | 20240322 | 120900 | 14702793800 | 46250 | 46200 | 46300 | 46050 | 548 |
| 508 | 20240322 | 120800 | 14677501500 | 46200 | 46150 | 46350 | 46150 | 1378 |
| 509 | 20240322 | 120700 | 14613762050 | 46050 | 45900 | 46100 | 45900 | 744 |
| 510 | 20240322 | 120600 | 14579558150 | 45900 | 45750 | 45900 | 45750 | 157 |
| 511 | 20240322 | 120500 | 14572353950 | 45750 | 45900 | 46100 | 45650 | 334 |
| 512 | 20240322 | 120400 | 14557035950 | 46000 | 45650 | 46050 | 45550 | 643 |
| 513 | 20240322 | 120300 | 14527610800 | 45900 | 45850 | 46000 | 45500 | 735 |
| 514 | 20240322 | 120200 | 14494034150 | 45850 | 46250 | 46350 | 45850 | 684 |
| 515 | 20240322 | 120100 | 14462528100 | 46300 | 46350 | 46450 | 46250 | 1091 |
| 516 | 20240322 | 120000 | 14411898300 | 46350 | 46300 | 46350 | 46200 | 420 |
| 517 | 20240322 | 115900 | 14392434000 | 46350 | 46250 | 46350 | 46250 | 638 |
| 518 | 20240322 | 115800 | 14362924850 | 46250 | 46300 | 46300 | 46150 | 856 |
| 519 | 20240322 | 115700 | 14323378000 | 46300 | 46300 | 46350 | 46150 | 349 |
| 520 | 20240322 | 115600 | 14307225800 | 46150 | 46150 | 46300 | 46100 | 731 |
| 521 | 20240322 | 115500 | 14273459600 | 46150 | 46400 | 46400 | 45900 | 313 |
| 522 | 20240322 | 115400 | 14259045250 | 46200 | 46200 | 46450 | 46200 | 1680 |
| 523 | 20240322 | 115300 | 14181113800 | 46400 | 45950 | 46400 | 45950 | 5379 |
| 524 | 20240322 | 115200 | 13932702750 | 45950 | 45900 | 46000 | 45800 | 841 |
| 525 | 20240322 | 115100 | 13894031350 | 46000 | 45950 | 46000 | 45900 | 378 |
| 526 | 20240322 | 115000 | 13876647850 | 46000 | 45650 | 46000 | 45650 | 3537 |
| 527 | 20240322 | 114900 | 13714709800 | 45650 | 45600 | 45650 | 45600 | 256 |
| 528 | 20240322 | 114800 | 13703029550 | 45700 | 45600 | 45700 | 45450 | 772 |
| 529 | 20240322 | 114700 | 13667810750 | 45550 | 45400 | 45600 | 45400 | 345 |
| 530 | 20240322 | 114600 | 13652105650 | 45400 | 45450 | 45500 | 45350 | 199 |
| 531 | 20240322 | 114500 | 13643063200 | 45400 | 45450 | 45500 | 45400 | 219 |
| 532 | 20240322 | 114400 | 13633106850 | 45500 | 45450 | 45500 | 45400 | 367 |
| 533 | 20240322 | 114300 | 13616417800 | 45450 | 45450 | 45450 | 45350 | 254 |
| 534 | 20240322 | 114200 | 13604886050 | 45450 | 45100 | 45500 | 45100 | 874 |
| 535 | 20240322 | 114100 | 13565191850 | 45300 | 45150 | 45350 | 45100 | 593 |
| 536 | 20240322 | 114000 | 13538338750 | 45150 | 45050 | 45150 | 45000 | 44 |
| 537 | 20240322 | 113900 | 13536355150 | 45200 | 45100 | 45350 | 45050 | 117 |
| 538 | 20240322 | 113800 | 13531057550 | 45100 | 45100 | 45200 | 45000 | 393 |
| 539 | 20240322 | 113700 | 13513330350 | 45100 | 45400 | 45450 | 44500 | 2632 |
| 540 | 20240322 | 113600 | 13395452350 | 44900 | 45400 | 45450 | 44750 | 1150 |
| 541 | 20240322 | 113500 | 13343732350 | 45400 | 45300 | 45400 | 45050 | 308 |
| 542 | 20240322 | 113400 | 13329803950 | 45450 | 45350 | 45450 | 45050 | 688 |
| 543 | 20240322 | 113300 | 13298619350 | 45150 | 45250 | 45450 | 45100 | 300 |
| 544 | 20240322 | 113200 | 13285032500 | 45450 | 45300 | 45450 | 45200 | 260 |
| 545 | 20240322 | 113100 | 13273236300 | 45350 | 45300 | 45350 | 45200 | 47 |
| 546 | 20240322 | 113000 | 13271107900 | 45200 | 45400 | 45400 | 45200 | 177 |
| 547 | 20240322 | 112900 | 13263074250 | 45400 | 45350 | 45400 | 45100 | 723 |
| 548 | 20240322 | 112800 | 13230370550 | 45300 | 45650 | 45650 | 45300 | 507 |
| 549 | 20240322 | 112700 | 13207382500 | 45650 | 45600 | 45650 | 45400 | 822 |
| 550 | 20240322 | 112600 | 13169892550 | 45600 | 45500 | 45600 | 45350 | 255 |
| 551 | 20240322 | 112500 | 13158280650 | 45500 | 45350 | 45500 | 45250 | 159 |
| 552 | 20240322 | 112400 | 13151055450 | 45450 | 45350 | 45500 | 45250 | 687 |
| 553 | 20240322 | 112300 | 13119835350 | 45400 | 44950 | 45400 | 44900 | 1193 |
| 554 | 20240322 | 112200 | 13066064950 | 45000 | 45100 | 45100 | 44950 | 1565 |
| 555 | 20240322 | 112100 | 12995622700 | 45100 | 45300 | 45350 | 44950 | 720 |
| 556 | 20240322 | 112000 | 12963188900 | 45000 | 45000 | 45400 | 45000 | 587 |
| 557 | 20240322 | 111900 | 12936637300 | 44950 | 45100 | 45300 | 44950 | 430 |
| 558 | 20240322 | 111800 | 12917284150 | 45350 | 45000 | 45450 | 45000 | 450 |
| 559 | 20240322 | 111700 | 12896972400 | 45100 | 45300 | 45550 | 45100 | 284 |
| 560 | 20240322 | 111600 | 12884105900 | 45500 | 45550 | 45600 | 45150 | 2113 |
| 561 | 20240322 | 111500 | 12788473000 | 45350 | 45600 | 45600 | 45200 | 180 |
| 562 | 20240322 | 111400 | 12780301700 | 45600 | 45650 | 45650 | 45200 | 430 |
| 563 | 20240322 | 111300 | 12760787100 | 45650 | 45450 | 45900 | 45300 | 356 |
| 564 | 20240322 | 111200 | 12744539950 | 45450 | 45200 | 45450 | 44850 | 1894 |
| 565 | 20240322 | 111100 | 12659299150 | 45200 | 45350 | 45500 | 45100 | 249 |
| 566 | 20240322 | 111000 | 12648050850 | 45500 | 45400 | 45500 | 45250 | 250 |
| 567 | 20240322 | 110900 | 12636709450 | 45450 | 45650 | 45700 | 45400 | 287 |
| 568 | 20240322 | 110800 | 12623620550 | 45550 | 45400 | 45550 | 45150 | 840 |
| 569 | 20240322 | 110700 | 12585564650 | 45400 | 45700 | 45800 | 45400 | 1868 |
| 570 | 20240322 | 110600 | 12500262700 | 45700 | 45750 | 45850 | 45700 | 1477 |
| 571 | 20240322 | 110500 | 12432659000 | 45750 | 46000 | 46000 | 45750 | 167 |
| 572 | 20240322 | 110400 | 12425013500 | 46000 | 45850 | 46200 | 45850 | 7285 |
| 573 | 20240322 | 110300 | 12089398250 | 45750 | 45800 | 45850 | 45750 | 248 |
| 574 | 20240322 | 110200 | 12078040450 | 45750 | 46150 | 46150 | 45750 | 1006 |
| 575 | 20240322 | 110100 | 12031856750 | 45900 | 45900 | 46150 | 45900 | 2022 |
| 576 | 20240322 | 110000 | 11938874250 | 45900 | 45550 | 45900 | 45500 | 1490 |
| 577 | 20240322 | 105900 | 11870748850 | 45450 | 45200 | 45500 | 45150 | 3274 |
| 578 | 20240322 | 105800 | 11721974300 | 45200 | 45300 | 45350 | 45200 | 816 |
| 579 | 20240322 | 105700 | 11685038250 | 45300 | 45100 | 45300 | 44900 | 211 |
| 580 | 20240322 | 105600 | 11675497150 | 45100 | 44900 | 45100 | 44800 | 341 |
| 581 | 20240322 | 105500 | 11660164750 | 44900 | 44800 | 44900 | 44600 | 691 |
| 582 | 20240322 | 105400 | 11629322650 | 44600 | 45000 | 45000 | 44600 | 2123 |
| 583 | 20240322 | 105300 | 11534264900 | 45000 | 45100 | 45200 | 45000 | 557 |
| 584 | 20240322 | 105200 | 11509175300 | 45100 | 45350 | 45350 | 45100 | 1091 |
| 585 | 20240322 | 105100 | 11459860350 | 45300 | 45350 | 45400 | 45300 | 461 |
| 586 | 20240322 | 105000 | 11438937850 | 45400 | 45400 | 45450 | 45250 | 1126 |
| 587 | 20240322 | 104900 | 11387847550 | 45400 | 45200 | 45400 | 45200 | 170 |
| 588 | 20240322 | 104800 | 11380141450 | 45200 | 45400 | 45500 | 45200 | 996 |
| 589 | 20240322 | 104700 | 11334899250 | 45250 | 45050 | 45550 | 45000 | 2641 |
| 590 | 20240322 | 104600 | 11215608600 | 45000 | 45500 | 45500 | 44850 | 2115 |
| 591 | 20240322 | 104500 | 11120033800 | 45500 | 44800 | 45500 | 44650 | 2265 |
| 592 | 20240322 | 104400 | 11017750600 | 44600 | 44650 | 44800 | 44150 | 3235 |
| 593 | 20240322 | 104300 | 10873684550 | 44650 | 45150 | 45250 | 44650 | 4152 |
| 594 | 20240322 | 104200 | 10686857850 | 45100 | 45600 | 45600 | 45100 | 2596 |
| 595 | 20240322 | 104100 | 10569083750 | 45600 | 45700 | 45750 | 45550 | 486 |
| 596 | 20240322 | 104000 | 10546910150 | 45700 | 46000 | 46100 | 45700 | 2832 |
| 597 | 20240322 | 103900 | 10417049700 | 46000 | 46100 | 46200 | 46000 | 1320 |
| 598 | 20240322 | 103800 | 10356170950 | 46100 | 45950 | 46300 | 45800 | 1561 |
| 599 | 20240322 | 103700 | 10284138150 | 45800 | 45750 | 46300 | 45650 | 7655 |
| 600 | 20240322 | 103600 | 9932028950 | 45800 | 45850 | 45900 | 45500 | 6794 |
| 601 | 20240322 | 103500 | 9621691850 | 45800 | 45750 | 46100 | 45750 | 2157 |
| 602 | 20240322 | 103400 | 9522787250 | 45750 | 46050 | 46400 | 45700 | 7493 |
| 603 | 20240322 | 103300 | 9177156600 | 46000 | 45900 | 46300 | 45850 | 5230 |
| 604 | 20240322 | 103200 | 8936052600 | 45900 | 46050 | 46400 | 45550 | 10743 |
| 605 | 20240322 | 103100 | 8442285650 | 46300 | 46450 | 46800 | 45900 | 26496 |
| 606 | 20240322 | 103000 | 7214691550 | 45350 | 45350 | 45350 | 45350 | 0 |
| 607 | 20240322 | 102900 | 7214691550 | 45350 | 45350 | 45350 | 45350 | 0 |
| 608 | 20240322 | 102800 | 7214691550 | 45350 | 44750 | 45350 | 44700 | 14379 |
| 609 | 20240322 | 102700 | 6567859450 | 44750 | 44400 | 44750 | 44400 | 4103 |
| 610 | 20240322 | 102600 | 6384975850 | 44450 | 44250 | 44450 | 44100 | 2480 |
| 611 | 20240322 | 102500 | 6275097650 | 44250 | 44050 | 44250 | 43850 | 1760 |
| 612 | 20240322 | 102400 | 6197614500 | 44050 | 43850 | 44050 | 43750 | 402 |
| 613 | 20240322 | 102300 | 6179961050 | 43850 | 44000 | 44100 | 43800 | 1123 |
| 614 | 20240322 | 102200 | 6130528500 | 43900 | 44100 | 44200 | 43900 | 1066 |
| 615 | 20240322 | 102100 | 6083596350 | 44200 | 44150 | 44250 | 44100 | 1190 |
| 616 | 20240322 | 102000 | 6031050900 | 44150 | 44200 | 44250 | 44150 | 705 |
| 617 | 20240322 | 101900 | 5999900250 | 44250 | 44200 | 44250 | 44100 | 667 |
| 618 | 20240322 | 101800 | 5970440850 | 44150 | 44050 | 44250 | 44050 | 263 |
| 619 | 20240322 | 101700 | 5958837950 | 44050 | 44200 | 44250 | 44050 | 906 |
| 620 | 20240322 | 101600 | 5918795250 | 44250 | 44000 | 44250 | 43800 | 2432 |
| 621 | 20240322 | 101500 | 5811756600 | 44000 | 44450 | 44500 | 44000 | 3168 |
| 622 | 20240322 | 101400 | 5671703450 | 44450 | 44450 | 44750 | 44400 | 2253 |
| 623 | 20240322 | 101300 | 5571266500 | 44650 | 44250 | 44750 | 44100 | 9090 |
| 624 | 20240322 | 101200 | 5167672400 | 44250 | 44200 | 44300 | 44200 | 1169 |
| 625 | 20240322 | 101100 | 5115994800 | 44100 | 44350 | 44400 | 44100 | 3580 |
| 626 | 20240322 | 101000 | 4957370550 | 44350 | 44250 | 44350 | 44000 | 6710 |
| 627 | 20240322 | 100900 | 4660458650 | 44300 | 43900 | 44300 | 43900 | 8272 |
| 628 | 20240322 | 100800 | 4295720500 | 43900 | 43700 | 43950 | 43600 | 4245 |
| 629 | 20240322 | 100700 | 4109713000 | 43700 | 43400 | 43750 | 43400 | 11683 |
| 630 | 20240322 | 100600 | 3601267950 | 43400 | 43100 | 43400 | 43050 | 2799 |
| 631 | 20240322 | 100500 | 3480163000 | 43100 | 43100 | 43150 | 42900 | 1465 |
| 632 | 20240322 | 100400 | 3417120250 | 43150 | 43150 | 43200 | 43100 | 1324 |
| 633 | 20240322 | 100300 | 3359987250 | 43150 | 43000 | 43150 | 42900 | 453 |
| 634 | 20240322 | 100200 | 3340480750 | 42900 | 42900 | 43250 | 42850 | 5953 |
| 635 | 20240322 | 100100 | 3083622000 | 42900 | 42950 | 43000 | 42850 | 695 |
| 636 | 20240322 | 100000 | 3053799150 | 42950 | 43050 | 43050 | 42850 | 487 |
| 637 | 20240322 | 095900 | 3032875600 | 43050 | 42550 | 43150 | 42550 | 17409 |
| 638 | 20240322 | 095800 | 2285862050 | 42600 | 42500 | 42600 | 42400 | 391 |
| 639 | 20240322 | 095700 | 2269246550 | 42450 | 42500 | 42550 | 42450 | 661 |
| 640 | 20240322 | 095600 | 2241155350 | 42500 | 42600 | 42600 | 42500 | 676 |
| 641 | 20240322 | 095500 | 2212396200 | 42600 | 42450 | 42600 | 42450 | 148 |
| 642 | 20240322 | 095400 | 2206105100 | 42400 | 42350 | 42400 | 42350 | 437 |
| 643 | 20240322 | 095300 | 2187580050 | 42400 | 42250 | 42400 | 42250 | 56 |
| 644 | 20240322 | 095200 | 2185208850 | 42300 | 42300 | 42300 | 42250 | 244 |
| 645 | 20240322 | 095100 | 2174899200 | 42300 | 42350 | 42400 | 42200 | 739 |
| 646 | 20240322 | 095000 | 2143638400 | 42350 | 42600 | 42650 | 42350 | 1151 |
| 647 | 20240322 | 094900 | 2094795000 | 42600 | 42600 | 42700 | 42450 | 1183 |
| 648 | 20240322 | 094800 | 2044385000 | 42700 | 42200 | 42700 | 42200 | 4486 |
| 649 | 20240322 | 094700 | 1853831200 | 42200 | 42250 | 42350 | 42200 | 249 |
| 650 | 20240322 | 094600 | 1843290950 | 42300 | 41750 | 42300 | 41500 | 3305 |
| 651 | 20240322 | 094500 | 1704607500 | 41750 | 41650 | 41750 | 41650 | 153 |
| 652 | 20240322 | 094400 | 1698231150 | 41650 | 41550 | 41650 | 41550 | 68 |
| 653 | 20240322 | 094300 | 1695405350 | 41550 | 41550 | 41550 | 41550 | 151 |
| 654 | 20240322 | 094200 | 1689131300 | 41450 | 41500 | 41500 | 41450 | 168 |
| 655 | 20240322 | 094100 | 1682167000 | 41450 | 41650 | 41650 | 41450 | 1250 |
| 656 | 20240322 | 094000 | 1630282700 | 41700 | 41800 | 41850 | 41700 | 584 |
| 657 | 20240322 | 093900 | 1605886200 | 41800 | 41800 | 41800 | 41800 | 115 |
| 658 | 20240322 | 093800 | 1601079200 | 41850 | 41800 | 41850 | 41800 | 101 |
| 659 | 20240322 | 093700 | 1596854600 | 41850 | 41850 | 41900 | 41800 | 104 |
| 660 | 20240322 | 093600 | 1592502300 | 41850 | 41650 | 41850 | 41600 | 135 |
| 661 | 20240322 | 093500 | 1586859700 | 41650 | 41700 | 41800 | 41550 | 621 |
| 662 | 20240322 | 093400 | 1561019250 | 41800 | 41550 | 41800 | 41550 | 388 |
| 663 | 20240322 | 093300 | 1544827450 | 41750 | 41700 | 41750 | 41500 | 233 |
| 664 | 20240322 | 093200 | 1535121250 | 41650 | 41450 | 41800 | 41350 | 403 |
| 665 | 20240322 | 093100 | 1518360550 | 41350 | 41350 | 41350 | 41350 | 55 |
| 666 | 20240322 | 093000 | 1516086300 | 41300 | 41350 | 41350 | 41250 | 124 |
| 667 | 20240322 | 092900 | 1510966800 | 41300 | 41300 | 41450 | 41300 | 320 |
| 668 | 20240322 | 092800 | 1497736350 | 41300 | 41300 | 41400 | 41250 | 486 |
| 669 | 20240322 | 092700 | 1477668300 | 41400 | 41550 | 41550 | 41300 | 102 |
| 670 | 20240322 | 092600 | 1473448550 | 41500 | 41300 | 41550 | 41250 | 274 |
| 671 | 20240322 | 092500 | 1462116700 | 41400 | 41400 | 41600 | 41250 | 680 |
| 672 | 20240322 | 092400 | 1434018100 | 41400 | 41500 | 41500 | 41300 | 506 |
| 673 | 20240322 | 092300 | 1413086800 | 41500 | 41550 | 41550 | 41450 | 336 |
| 674 | 20240322 | 092200 | 1399143900 | 41750 | 41550 | 41750 | 41500 | 56 |
| 675 | 20240322 | 092100 | 1396818200 | 41500 | 41450 | 41500 | 41400 | 851 |
| 676 | 20240322 | 092000 | 1361539850 | 41500 | 41700 | 41700 | 41450 | 377 |
| 677 | 20240322 | 091900 | 1345891350 | 41750 | 41650 | 41750 | 41650 | 594 |
| 678 | 20240322 | 091800 | 1321093850 | 41500 | 41700 | 41750 | 41500 | 1107 |
| 679 | 20240322 | 091700 | 1275145450 | 41700 | 41850 | 42150 | 41500 | 1313 |
| 680 | 20240322 | 091600 | 1220322350 | 42150 | 41950 | 42150 | 41850 | 808 |
| 681 | 20240322 | 091500 | 1186393200 | 42000 | 41500 | 42000 | 41500 | 796 |
| 682 | 20240322 | 091400 | 1153200450 | 41500 | 41750 | 41750 | 41500 | 624 |
| 683 | 20240322 | 091300 | 1127236850 | 41800 | 41800 | 41900 | 41650 | 110 |
| 684 | 20240322 | 091200 | 1122643300 | 41800 | 41500 | 41950 | 41450 | 780 |
| 685 | 20240322 | 091100 | 1090184850 | 41450 | 42200 | 42200 | 41450 | 1914 |
| 686 | 20240322 | 091000 | 1010015650 | 42000 | 42400 | 42450 | 42000 | 723 |
| 687 | 20240322 | 090900 | 979529000 | 42400 | 42150 | 42500 | 42050 | 1837 |
| 688 | 20240322 | 090800 | 901741700 | 42050 | 42000 | 42100 | 41950 | 1389 |
| 689 | 20240322 | 090700 | 843397200 | 42050 | 42150 | 42200 | 42050 | 719 |
| 690 | 20240322 | 090600 | 813095650 | 42150 | 42150 | 42250 | 42100 | 777 |
| 691 | 20240322 | 090500 | 780353500 | 42150 | 42350 | 42400 | 42150 | 617 |
| 692 | 20240322 | 090400 | 754301550 | 42350 | 42400 | 42650 | 42350 | 4702 |
| 693 | 20240322 | 090300 | 554439900 | 42450 | 42200 | 42500 | 41850 | 5101 |
| 694 | 20240322 | 090200 | 339839400 | 42200 | 41450 | 42200 | 41450 | 2458 |
| 695 | 20240322 | 090100 | 236996200 | 41450 | 41100 | 41600 | 40950 | 4978 |
| 696 | 20240322 | 090000 | 31177100 | 41100 | 41250 | 41250 | 41000 | 731 |