38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 204900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 3 | 20240326 | 204800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20240326 | 204700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20240326 | 204600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20240326 | 204500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20240326 | 204400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20240326 | 204300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20240326 | 204200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20240326 | 204100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20240326 | 204000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20240326 | 203900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20240326 | 203800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20240326 | 203700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20240326 | 203600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20240326 | 203500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20240326 | 203400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20240326 | 203300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20240326 | 203200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20240326 | 203100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20240326 | 203000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20240326 | 202900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20240326 | 202800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20240326 | 202700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20240326 | 202600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20240326 | 202500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20240326 | 202400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20240326 | 202300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20240326 | 202200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20240326 | 202100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20240326 | 202000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20240326 | 201900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 33 | 20240326 | 201800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20240326 | 201700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20240326 | 201600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20240326 | 201500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20240326 | 201400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20240326 | 201300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20240326 | 201200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20240326 | 201100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20240326 | 201000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20240326 | 200900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20240326 | 200800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20240326 | 200700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20240326 | 200600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20240326 | 200500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20240326 | 200400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20240326 | 200300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20240326 | 200200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20240326 | 200100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20240326 | 200000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20240326 | 195900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20240326 | 195800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20240326 | 195700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20240326 | 195600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20240326 | 195500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20240326 | 195400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20240326 | 195300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20240326 | 195200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20240326 | 195100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20240326 | 195000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20240326 | 194900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 63 | 20240326 | 194800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20240326 | 194700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20240326 | 194600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20240326 | 194500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20240326 | 194400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20240326 | 194300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20240326 | 194200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20240326 | 194100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20240326 | 194000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20240326 | 193900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20240326 | 193800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20240326 | 193700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20240326 | 193600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20240326 | 193500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20240326 | 193400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20240326 | 193300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20240326 | 193200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20240326 | 193100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20240326 | 193000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20240326 | 192900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20240326 | 192800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20240326 | 192700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20240326 | 192600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20240326 | 192500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20240326 | 192400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20240326 | 192300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20240326 | 192200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20240326 | 192100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20240326 | 192000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20240326 | 191900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 93 | 20240326 | 191800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20240326 | 191700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20240326 | 191600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20240326 | 191500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20240326 | 191400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20240326 | 191300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20240326 | 191200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20240326 | 191100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20240326 | 191000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20240326 | 190900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20240326 | 190800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20240326 | 190700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20240326 | 190600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20240326 | 190500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20240326 | 190400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20240326 | 190300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20240326 | 190200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20240326 | 190100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20240326 | 190000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20240326 | 185900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20240326 | 185800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20240326 | 185700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20240326 | 185600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20240326 | 185500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20240326 | 185400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20240326 | 185300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20240326 | 185200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20240326 | 185100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20240326 | 185000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20240326 | 184900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 123 | 20240326 | 184800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20240326 | 184700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20240326 | 184600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20240326 | 184500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20240326 | 184400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20240326 | 184300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20240326 | 184200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20240326 | 184100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20240326 | 184000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20240326 | 183900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20240326 | 183800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20240326 | 183700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20240326 | 183600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20240326 | 183500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20240326 | 183400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20240326 | 183300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20240326 | 183200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20240326 | 183100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20240326 | 183000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20240326 | 182900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20240326 | 182800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20240326 | 182700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20240326 | 182600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20240326 | 182500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20240326 | 182400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20240326 | 182300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20240326 | 182200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20240326 | 182100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20240326 | 182000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20240326 | 181900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 153 | 20240326 | 181800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20240326 | 181700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20240326 | 181600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20240326 | 181500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20240326 | 181400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20240326 | 181300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20240326 | 181200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20240326 | 181100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20240326 | 181000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20240326 | 180900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20240326 | 180800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20240326 | 180700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20240326 | 180600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20240326 | 180500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20240326 | 180400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20240326 | 180300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20240326 | 180200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20240326 | 180100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20240326 | 180000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20240326 | 175900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20240326 | 175800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20240326 | 175700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20240326 | 175600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20240326 | 175500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20240326 | 175400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20240326 | 175300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20240326 | 175200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20240326 | 175100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20240326 | 175000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20240326 | 174900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 183 | 20240326 | 174800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20240326 | 174700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20240326 | 174600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20240326 | 174500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20240326 | 174400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20240326 | 174300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20240326 | 174200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20240326 | 174100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20240326 | 174000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20240326 | 173900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20240326 | 173800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20240326 | 173700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20240326 | 173600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20240326 | 173500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20240326 | 173400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20240326 | 173300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20240326 | 173200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20240326 | 173100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20240326 | 173000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20240326 | 172900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20240326 | 172800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20240326 | 172700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20240326 | 172600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20240326 | 172500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20240326 | 172400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20240326 | 172300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20240326 | 172200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20240326 | 172100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20240326 | 172000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20240326 | 171900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 213 | 20240326 | 171800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20240326 | 171700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20240326 | 171600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20240326 | 171500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20240326 | 171400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20240326 | 171300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20240326 | 171200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20240326 | 171100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20240326 | 171000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20240326 | 170900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20240326 | 170800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20240326 | 170700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20240326 | 170600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20240326 | 170500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20240326 | 170400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20240326 | 170300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20240326 | 170200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20240326 | 170100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20240326 | 170000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20240326 | 165900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20240326 | 165800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20240326 | 165700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20240326 | 165600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20240326 | 165500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20240326 | 165400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20240326 | 165300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20240326 | 165200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20240326 | 165100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20240326 | 165000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20240326 | 164900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 243 | 20240326 | 164800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20240326 | 164700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20240326 | 164600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20240326 | 164500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20240326 | 164400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20240326 | 164300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20240326 | 164200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20240326 | 164100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20240326 | 164000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20240326 | 163900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20240326 | 163800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20240326 | 163700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20240326 | 163600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20240326 | 163500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20240326 | 163400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20240326 | 163300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20240326 | 163200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20240326 | 163100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20240326 | 163000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20240326 | 162900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20240326 | 162800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20240326 | 162700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20240326 | 162600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20240326 | 162500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20240326 | 162400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20240326 | 162300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20240326 | 162200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20240326 | 162100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20240326 | 162000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20240326 | 161900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 273 | 20240326 | 161800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20240326 | 161700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20240326 | 161600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20240326 | 161500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20240326 | 161400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20240326 | 161300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20240326 | 161200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20240326 | 161100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 281 | 20240326 | 161000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20240326 | 160900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20240326 | 160800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20240326 | 160700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 285 | 20240326 | 160600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20240326 | 160500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 287 | 20240326 | 160400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 288 | 20240326 | 160300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20240326 | 160200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 290 | 20240326 | 160100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 291 | 20240326 | 160000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 292 | 20240326 | 155900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 293 | 20240326 | 155800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 294 | 20240326 | 155700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20240326 | 155600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20240326 | 155500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20240326 | 155400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20240326 | 155300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20240326 | 155200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20240326 | 155100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20240326 | 155000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20240326 | 154900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 303 | 20240326 | 154800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20240326 | 154700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 305 | 20240326 | 154600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 306 | 20240326 | 154500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 307 | 20240326 | 154400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 308 | 20240326 | 154300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 309 | 20240326 | 154200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 310 | 20240326 | 154100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 311 | 20240326 | 154000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 312 | 20240326 | 153900 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 313 | 20240326 | 153800 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 314 | 20240326 | 153700 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 315 | 20240326 | 153600 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 316 | 20240326 | 153500 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 317 | 20240326 | 153400 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 318 | 20240326 | 153300 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 319 | 20240326 | 153200 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 320 | 20240326 | 153100 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 321 | 20240326 | 153000 | 11178606700 | 45050 | 45050 | 45050 | 45050 | 3301 |
| 322 | 20240326 | 152900 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 323 | 20240326 | 152800 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 324 | 20240326 | 152700 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 325 | 20240326 | 152600 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 326 | 20240326 | 152500 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 327 | 20240326 | 152400 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 328 | 20240326 | 152300 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 329 | 20240326 | 152200 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 330 | 20240326 | 152100 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 331 | 20240326 | 152000 | 11029896650 | 45250 | 45250 | 45250 | 45250 | 0 |
| 332 | 20240326 | 151900 | 11029896650 | 45250 | 45250 | 45300 | 45100 | 667 |
| 333 | 20240326 | 151800 | 10999775300 | 45300 | 45100 | 45350 | 45100 | 1844 |
| 334 | 20240326 | 151700 | 10916413500 | 45150 | 45200 | 45200 | 45100 | 819 |
| 335 | 20240326 | 151600 | 10879423800 | 45200 | 45150 | 45200 | 45150 | 308 |
| 336 | 20240326 | 151500 | 10865511300 | 45150 | 44950 | 45200 | 44950 | 1890 |
| 337 | 20240326 | 151400 | 10780287000 | 44950 | 45000 | 45000 | 44950 | 312 |
| 338 | 20240326 | 151300 | 10766259000 | 45000 | 45000 | 45000 | 44950 | 1131 |
| 339 | 20240326 | 151200 | 10715411350 | 45000 | 44950 | 45000 | 44900 | 609 |
| 340 | 20240326 | 151100 | 10688038450 | 45000 | 44950 | 45000 | 44800 | 883 |
| 341 | 20240326 | 151000 | 10648361250 | 44950 | 45000 | 45000 | 44950 | 219 |
| 342 | 20240326 | 150900 | 10638515600 | 45000 | 45000 | 45000 | 44650 | 3204 |
| 343 | 20240326 | 150800 | 10495166150 | 44950 | 44950 | 45150 | 44900 | 96 |
| 344 | 20240326 | 150700 | 10490854700 | 44950 | 45150 | 45150 | 44950 | 1188 |
| 345 | 20240326 | 150600 | 10437350950 | 45150 | 45150 | 45150 | 45150 | 462 |
| 346 | 20240326 | 150500 | 10416491650 | 45150 | 45150 | 45250 | 45100 | 282 |
| 347 | 20240326 | 150400 | 10403761450 | 45200 | 45300 | 45300 | 45200 | 102 |
| 348 | 20240326 | 150300 | 10399142650 | 45300 | 45200 | 45350 | 45100 | 2793 |
| 349 | 20240326 | 150200 | 10272903100 | 45150 | 45000 | 45150 | 44950 | 1003 |
| 350 | 20240326 | 150100 | 10227700500 | 45000 | 44900 | 45000 | 44900 | 398 |
| 351 | 20240326 | 150000 | 10209816900 | 44950 | 44900 | 44950 | 44850 | 621 |
| 352 | 20240326 | 145900 | 10181931800 | 44900 | 44850 | 44900 | 44850 | 104 |
| 353 | 20240326 | 145800 | 10177265200 | 44850 | 44850 | 44850 | 44800 | 165 |
| 354 | 20240326 | 145700 | 10169867500 | 44950 | 44950 | 44950 | 44850 | 357 |
| 355 | 20240326 | 145600 | 10153835850 | 44950 | 44950 | 44950 | 44900 | 80 |
| 356 | 20240326 | 145500 | 10150243700 | 44850 | 44900 | 44950 | 44800 | 393 |
| 357 | 20240326 | 145400 | 10132610500 | 44900 | 44900 | 44900 | 44850 | 267 |
| 358 | 20240326 | 145300 | 10120628000 | 45000 | 45100 | 45100 | 45000 | 59 |
| 359 | 20240326 | 145200 | 10117969500 | 44900 | 45200 | 45200 | 44900 | 876 |
| 360 | 20240326 | 145100 | 10078547900 | 45150 | 45150 | 45200 | 45150 | 206 |
| 361 | 20240326 | 145000 | 10069246950 | 45150 | 45200 | 45200 | 45150 | 247 |
| 362 | 20240326 | 144900 | 10058093000 | 45200 | 45200 | 45300 | 45150 | 384 |
| 363 | 20240326 | 144800 | 10040718100 | 45250 | 45300 | 45300 | 45250 | 1092 |
| 364 | 20240326 | 144700 | 9991269050 | 45300 | 45250 | 45300 | 45250 | 273 |
| 365 | 20240326 | 144600 | 9978914550 | 45250 | 45250 | 45250 | 45250 | 163 |
| 366 | 20240326 | 144500 | 9971538800 | 45200 | 45200 | 45200 | 45200 | 119 |
| 367 | 20240326 | 144400 | 9966160000 | 45200 | 45150 | 45200 | 45150 | 542 |
| 368 | 20240326 | 144300 | 9941661750 | 45200 | 45150 | 45200 | 45150 | 22 |
| 369 | 20240326 | 144200 | 9940667450 | 45150 | 45200 | 45200 | 45100 | 122 |
| 370 | 20240326 | 144100 | 9935155300 | 45100 | 44950 | 45100 | 44900 | 565 |
| 371 | 20240326 | 144000 | 9909736050 | 44900 | 44850 | 44950 | 44850 | 504 |
| 372 | 20240326 | 143900 | 9887119050 | 44850 | 44800 | 44850 | 44800 | 715 |
| 373 | 20240326 | 143800 | 9855080800 | 44800 | 44800 | 44850 | 44800 | 424 |
| 374 | 20240326 | 143700 | 9836083400 | 44800 | 44850 | 44850 | 44800 | 170 |
| 375 | 20240326 | 143600 | 9828459550 | 44850 | 44650 | 44900 | 44650 | 666 |
| 376 | 20240326 | 143500 | 9798624250 | 44650 | 44900 | 44900 | 44650 | 219 |
| 377 | 20240326 | 143400 | 9788825700 | 44900 | 44800 | 44950 | 44500 | 1189 |
| 378 | 20240326 | 143300 | 9735728200 | 44800 | 44850 | 44950 | 44700 | 268 |
| 379 | 20240326 | 143200 | 9723719300 | 44900 | 44700 | 44900 | 44650 | 905 |
| 380 | 20240326 | 143100 | 9683263250 | 44700 | 44700 | 44750 | 44650 | 1219 |
| 381 | 20240326 | 143000 | 9628775550 | 44700 | 44750 | 44900 | 44700 | 1627 |
| 382 | 20240326 | 142900 | 9555963150 | 44750 | 44600 | 45050 | 44500 | 1818 |
| 383 | 20240326 | 142800 | 9474941300 | 44600 | 44900 | 44900 | 44600 | 1876 |
| 384 | 20240326 | 142700 | 9390927150 | 44900 | 45050 | 45050 | 44900 | 1214 |
| 385 | 20240326 | 142600 | 9336353550 | 45050 | 45050 | 45050 | 45000 | 1072 |
| 386 | 20240326 | 142500 | 9288099500 | 45050 | 45150 | 45150 | 45050 | 258 |
| 387 | 20240326 | 142400 | 9276467600 | 45100 | 45100 | 45100 | 45050 | 219 |
| 388 | 20240326 | 142300 | 9266600450 | 45100 | 45050 | 45100 | 45050 | 129 |
| 389 | 20240326 | 142200 | 9260787900 | 45050 | 45050 | 45050 | 45050 | 108 |
| 390 | 20240326 | 142100 | 9255922500 | 45050 | 45050 | 45050 | 45000 | 239 |
| 391 | 20240326 | 142000 | 9245159400 | 45050 | 45050 | 45100 | 45050 | 486 |
| 392 | 20240326 | 141900 | 9223259800 | 45100 | 45100 | 45100 | 45050 | 169 |
| 393 | 20240326 | 141800 | 9215642900 | 45050 | 45050 | 45100 | 45050 | 441 |
| 394 | 20240326 | 141700 | 9195772850 | 45050 | 45100 | 45100 | 45000 | 1474 |
| 395 | 20240326 | 141600 | 9129423550 | 45000 | 45100 | 45200 | 45000 | 3069 |
| 396 | 20240326 | 141500 | 8991160450 | 45100 | 45150 | 45150 | 45100 | 654 |
| 397 | 20240326 | 141400 | 8961661250 | 45100 | 45150 | 45200 | 45100 | 675 |
| 398 | 20240326 | 141300 | 8931218450 | 45100 | 45150 | 45150 | 45100 | 546 |
| 399 | 20240326 | 141200 | 8906590950 | 45100 | 45150 | 45200 | 45100 | 510 |
| 400 | 20240326 | 141100 | 8883573800 | 45150 | 45200 | 45200 | 45150 | 600 |
| 401 | 20240326 | 141000 | 8856481850 | 45200 | 45200 | 45250 | 45150 | 1334 |
| 402 | 20240326 | 140900 | 8796197100 | 45200 | 45250 | 45250 | 45200 | 883 |
| 403 | 20240326 | 140800 | 8756253850 | 45250 | 45250 | 45250 | 45250 | 76 |
| 404 | 20240326 | 140700 | 8752814850 | 45250 | 45250 | 45250 | 45200 | 348 |
| 405 | 20240326 | 140600 | 8737072850 | 45300 | 45250 | 45300 | 45250 | 97 |
| 406 | 20240326 | 140500 | 8732683450 | 45250 | 45250 | 45300 | 45250 | 303 |
| 407 | 20240326 | 140400 | 8718972600 | 45250 | 45300 | 45300 | 45250 | 943 |
| 408 | 20240326 | 140300 | 8676292850 | 45300 | 45350 | 45350 | 45300 | 159 |
| 409 | 20240326 | 140200 | 8669087500 | 45350 | 45350 | 45350 | 45250 | 279 |
| 410 | 20240326 | 140100 | 8656452450 | 45300 | 45350 | 45350 | 45300 | 136 |
| 411 | 20240326 | 140000 | 8650289350 | 45300 | 45350 | 45350 | 45250 | 360 |
| 412 | 20240326 | 135900 | 8633983350 | 45300 | 45300 | 45300 | 45300 | 147 |
| 413 | 20240326 | 135800 | 8627324250 | 45300 | 45300 | 45450 | 45250 | 574 |
| 414 | 20240326 | 135700 | 8601315750 | 45300 | 45400 | 45400 | 45300 | 657 |
| 415 | 20240326 | 135600 | 8571542050 | 45400 | 45400 | 45400 | 45350 | 240 |
| 416 | 20240326 | 135500 | 8560647200 | 45350 | 45500 | 45550 | 45350 | 318 |
| 417 | 20240326 | 135400 | 8546196350 | 45500 | 45550 | 45550 | 45500 | 51 |
| 418 | 20240326 | 135300 | 8543875800 | 45550 | 45550 | 45550 | 45550 | 60 |
| 419 | 20240326 | 135200 | 8541142800 | 45550 | 45650 | 45650 | 45550 | 125 |
| 420 | 20240326 | 135100 | 8535445750 | 45650 | 45600 | 45650 | 45550 | 546 |
| 421 | 20240326 | 135000 | 8510532600 | 45600 | 45600 | 45600 | 45600 | 169 |
| 422 | 20240326 | 134900 | 8502826200 | 45600 | 45650 | 45650 | 45600 | 109 |
| 423 | 20240326 | 134800 | 8497852450 | 45650 | 45600 | 45650 | 45600 | 165 |
| 424 | 20240326 | 134700 | 8490327400 | 45650 | 45600 | 45650 | 45600 | 63 |
| 425 | 20240326 | 134600 | 8487451600 | 45650 | 45700 | 45700 | 45650 | 185 |
| 426 | 20240326 | 134500 | 8479002050 | 45700 | 45700 | 45700 | 45700 | 22 |
| 427 | 20240326 | 134400 | 8477996650 | 45750 | 45750 | 45750 | 45700 | 55 |
| 428 | 20240326 | 134300 | 8475482300 | 45800 | 45650 | 45800 | 45650 | 31 |
| 429 | 20240326 | 134200 | 8474064400 | 45600 | 45500 | 45600 | 45500 | 521 |
| 430 | 20240326 | 134100 | 8450326000 | 45500 | 45350 | 45500 | 45350 | 1395 |
| 431 | 20240326 | 134000 | 8386999450 | 45300 | 45300 | 45350 | 45300 | 178 |
| 432 | 20240326 | 133900 | 8378934300 | 45300 | 45300 | 45350 | 45300 | 845 |
| 433 | 20240326 | 133800 | 8340648650 | 45350 | 45350 | 45350 | 45350 | 63 |
| 434 | 20240326 | 133700 | 8337791600 | 45350 | 45400 | 45400 | 45350 | 213 |
| 435 | 20240326 | 133600 | 8328131600 | 45350 | 45350 | 45350 | 45300 | 69 |
| 436 | 20240326 | 133500 | 8325002750 | 45350 | 45350 | 45400 | 45300 | 445 |
| 437 | 20240326 | 133400 | 8304824550 | 45300 | 45450 | 45450 | 45300 | 235 |
| 438 | 20240326 | 133300 | 8294169650 | 45450 | 45350 | 45450 | 45350 | 57 |
| 439 | 20240326 | 133200 | 8291580850 | 45300 | 45300 | 45300 | 45300 | 48 |
| 440 | 20240326 | 133100 | 8289406450 | 45350 | 45500 | 45500 | 45300 | 334 |
| 441 | 20240326 | 133000 | 8274264050 | 45350 | 45400 | 45450 | 45350 | 603 |
| 442 | 20240326 | 132900 | 8246900750 | 45350 | 45400 | 45400 | 45350 | 814 |
| 443 | 20240326 | 132800 | 8209971350 | 45400 | 45400 | 45500 | 45400 | 113 |
| 444 | 20240326 | 132700 | 8204839850 | 45400 | 45650 | 45650 | 45400 | 1166 |
| 445 | 20240326 | 132600 | 8151838950 | 45650 | 45650 | 45650 | 45650 | 89 |
| 446 | 20240326 | 132500 | 8147776100 | 45650 | 45650 | 45700 | 45650 | 38 |
| 447 | 20240326 | 132400 | 8146041050 | 45650 | 45600 | 45650 | 45600 | 31 |
| 448 | 20240326 | 132300 | 8144627050 | 45650 | 45700 | 45700 | 45600 | 88 |
| 449 | 20240326 | 132200 | 8140606850 | 45800 | 45750 | 45800 | 45750 | 24 |
| 450 | 20240326 | 132100 | 8139508700 | 45750 | 45700 | 45750 | 45700 | 53 |
| 451 | 20240326 | 132000 | 8137084500 | 45700 | 45650 | 45800 | 45650 | 34 |
| 452 | 20240326 | 131900 | 8135529450 | 45400 | 45550 | 45550 | 45400 | 673 |
| 453 | 20240326 | 131800 | 8104881800 | 45550 | 45550 | 45550 | 45550 | 106 |
| 454 | 20240326 | 131700 | 8100053500 | 45350 | 45600 | 45800 | 45250 | 1339 |
| 455 | 20240326 | 131600 | 8039227750 | 45600 | 45600 | 45600 | 45600 | 293 |
| 456 | 20240326 | 131500 | 8025866950 | 45600 | 45750 | 45750 | 45600 | 297 |
| 457 | 20240326 | 131400 | 8012313500 | 45750 | 45850 | 45850 | 45750 | 325 |
| 458 | 20240326 | 131300 | 7997417550 | 45850 | 45650 | 45850 | 45650 | 686 |
| 459 | 20240326 | 131200 | 7966017300 | 45650 | 45500 | 45650 | 45500 | 1775 |
| 460 | 20240326 | 131100 | 7885056350 | 45500 | 45350 | 45500 | 45300 | 381 |
| 461 | 20240326 | 131000 | 7867732200 | 45300 | 45300 | 45350 | 45250 | 124 |
| 462 | 20240326 | 130900 | 7862116300 | 45300 | 45300 | 45300 | 45300 | 255 |
| 463 | 20240326 | 130800 | 7850564800 | 45300 | 45300 | 45350 | 45250 | 310 |
| 464 | 20240326 | 130700 | 7836522050 | 45300 | 45300 | 45300 | 45250 | 207 |
| 465 | 20240326 | 130600 | 7827145500 | 45300 | 45350 | 45350 | 45250 | 485 |
| 466 | 20240326 | 130500 | 7805172450 | 45350 | 45300 | 45350 | 45300 | 465 |
| 467 | 20240326 | 130400 | 7784105800 | 45300 | 45300 | 45350 | 45300 | 170 |
| 468 | 20240326 | 130300 | 7776404450 | 45300 | 45350 | 45400 | 45300 | 822 |
| 469 | 20240326 | 130200 | 7739133700 | 45400 | 45400 | 45450 | 45350 | 251 |
| 470 | 20240326 | 130100 | 7727741000 | 45400 | 45500 | 45550 | 45400 | 143 |
| 471 | 20240326 | 130000 | 7721236600 | 45500 | 45400 | 45550 | 45350 | 886 |
| 472 | 20240326 | 125900 | 7680964050 | 45350 | 45500 | 45600 | 45350 | 417 |
| 473 | 20240326 | 125800 | 7662022900 | 45500 | 45600 | 45600 | 45500 | 211 |
| 474 | 20240326 | 125700 | 7652418000 | 45500 | 45550 | 45600 | 45250 | 2066 |
| 475 | 20240326 | 125600 | 7558661800 | 45500 | 45500 | 45600 | 45500 | 443 |
| 476 | 20240326 | 125500 | 7538505000 | 45500 | 45550 | 45600 | 45500 | 1549 |
| 477 | 20240326 | 125400 | 7468014700 | 45550 | 45650 | 45650 | 45550 | 3454 |
| 478 | 20240326 | 125300 | 7310521400 | 45650 | 45650 | 45650 | 45600 | 4458 |
| 479 | 20240326 | 125200 | 7107187400 | 45700 | 45900 | 45900 | 45700 | 514 |
| 480 | 20240326 | 125100 | 7083649150 | 45900 | 45900 | 45900 | 45900 | 60 |
| 481 | 20240326 | 125000 | 7080895150 | 45900 | 45850 | 45950 | 45850 | 800 |
| 482 | 20240326 | 124900 | 7044174350 | 45850 | 45850 | 45850 | 45850 | 46 |
| 483 | 20240326 | 124800 | 7042065250 | 45850 | 45800 | 45850 | 45750 | 302 |
| 484 | 20240326 | 124700 | 7028242400 | 45800 | 45800 | 45850 | 45750 | 91 |
| 485 | 20240326 | 124600 | 7024076050 | 45800 | 45700 | 45800 | 45700 | 296 |
| 486 | 20240326 | 124500 | 7010539200 | 45750 | 45750 | 45750 | 45700 | 780 |
| 487 | 20240326 | 124400 | 6974880300 | 45750 | 45750 | 45900 | 45750 | 86 |
| 488 | 20240326 | 124300 | 6970945050 | 45750 | 45950 | 45950 | 45750 | 142 |
| 489 | 20240326 | 124200 | 6964440950 | 45950 | 46000 | 46000 | 45950 | 6 |
| 490 | 20240326 | 124100 | 6964165000 | 45750 | 45800 | 45850 | 45750 | 529 |
| 491 | 20240326 | 124000 | 6939961250 | 45850 | 45850 | 46000 | 45800 | 1183 |
| 492 | 20240326 | 123900 | 6885703400 | 45850 | 46100 | 46200 | 45850 | 4087 |
| 493 | 20240326 | 123800 | 6697836300 | 46200 | 46100 | 46200 | 46100 | 50 |
| 494 | 20240326 | 123700 | 6695530350 | 46100 | 46100 | 46100 | 46050 | 41 |
| 495 | 20240326 | 123600 | 6693641750 | 46100 | 46050 | 46100 | 46000 | 359 |
| 496 | 20240326 | 123500 | 6677114700 | 46050 | 46100 | 46100 | 46000 | 871 |
| 497 | 20240326 | 123400 | 6637004350 | 46100 | 46050 | 46200 | 46050 | 512 |
| 498 | 20240326 | 123300 | 6613424250 | 46050 | 46050 | 46200 | 46050 | 89 |
| 499 | 20240326 | 123200 | 6609323550 | 46050 | 46050 | 46300 | 46050 | 243 |
| 500 | 20240326 | 123100 | 6598115550 | 46350 | 46150 | 46350 | 46050 | 1445 |
| 501 | 20240326 | 123000 | 6531501900 | 46150 | 46150 | 46150 | 46100 | 514 |
| 502 | 20240326 | 122900 | 6507789850 | 46150 | 46200 | 46200 | 46150 | 213 |
| 503 | 20240326 | 122800 | 6497949300 | 46200 | 46300 | 46300 | 46200 | 69 |
| 504 | 20240326 | 122700 | 6494755000 | 46200 | 46250 | 46250 | 46200 | 304 |
| 505 | 20240326 | 122600 | 6480698250 | 46250 | 46300 | 46300 | 46250 | 223 |
| 506 | 20240326 | 122500 | 6470380750 | 46300 | 46300 | 46300 | 46300 | 66 |
| 507 | 20240326 | 122400 | 6467324950 | 46300 | 46400 | 46400 | 46300 | 42 |
| 508 | 20240326 | 122300 | 6465379850 | 46400 | 46400 | 46400 | 46400 | 188 |
| 509 | 20240326 | 122200 | 6456656650 | 46400 | 46500 | 46500 | 46400 | 13 |
| 510 | 20240326 | 122100 | 6456053250 | 46500 | 46500 | 46500 | 46500 | 178 |
| 511 | 20240326 | 122000 | 6447776250 | 46500 | 46400 | 46500 | 46400 | 321 |
| 512 | 20240326 | 121900 | 6432855050 | 46400 | 46500 | 46500 | 46400 | 45 |
| 513 | 20240326 | 121800 | 6430764800 | 46300 | 46500 | 46500 | 46300 | 122 |
| 514 | 20240326 | 121700 | 6425094800 | 46500 | 46250 | 46500 | 46250 | 192 |
| 515 | 20240326 | 121600 | 6416188900 | 46200 | 46200 | 46200 | 46200 | 4 |
| 516 | 20240326 | 121500 | 6416004100 | 46100 | 46450 | 46450 | 46100 | 1033 |
| 517 | 20240326 | 121400 | 6368234100 | 46450 | 46400 | 46450 | 46400 | 70 |
| 518 | 20240326 | 121300 | 6364986050 | 46400 | 46400 | 46400 | 46400 | 49 |
| 519 | 20240326 | 121200 | 6362712450 | 46550 | 46500 | 46550 | 46500 | 78 |
| 520 | 20240326 | 121100 | 6359084600 | 46500 | 46500 | 46500 | 46500 | 159 |
| 521 | 20240326 | 121000 | 6351691100 | 46500 | 46550 | 46550 | 46500 | 26 |
| 522 | 20240326 | 120900 | 6350480950 | 46550 | 46400 | 46700 | 46350 | 2049 |
| 523 | 20240326 | 120800 | 6255114550 | 46400 | 46400 | 46400 | 46400 | 18 |
| 524 | 20240326 | 120700 | 6254279350 | 46400 | 46450 | 46450 | 46400 | 129 |
| 525 | 20240326 | 120600 | 6248293200 | 46400 | 46400 | 46400 | 46400 | 156 |
| 526 | 20240326 | 120500 | 6241054800 | 46400 | 46400 | 46400 | 46400 | 7 |
| 527 | 20240326 | 120400 | 6240730000 | 46400 | 46400 | 46400 | 46400 | 81 |
| 528 | 20240326 | 120300 | 6236971600 | 46400 | 46350 | 46400 | 46350 | 130 |
| 529 | 20240326 | 120200 | 6230943050 | 46450 | 46450 | 46450 | 46450 | 65 |
| 530 | 20240326 | 120100 | 6227923800 | 46450 | 46350 | 46450 | 46300 | 587 |
| 531 | 20240326 | 120000 | 6200680850 | 46300 | 46350 | 46350 | 46300 | 94 |
| 532 | 20240326 | 115900 | 6196324300 | 46350 | 46300 | 46350 | 46150 | 199 |
| 533 | 20240326 | 115800 | 6187110850 | 46300 | 46100 | 46300 | 46000 | 875 |
| 534 | 20240326 | 115700 | 6146757850 | 46300 | 46100 | 46300 | 46100 | 136 |
| 535 | 20240326 | 115600 | 6140488050 | 46100 | 46300 | 46300 | 46100 | 25 |
| 536 | 20240326 | 115500 | 6139333900 | 46300 | 46100 | 46300 | 46100 | 85 |
| 537 | 20240326 | 115400 | 6135399900 | 46100 | 46100 | 46350 | 46100 | 103 |
| 538 | 20240326 | 115300 | 6130651350 | 46350 | 46050 | 46350 | 46050 | 355 |
| 539 | 20240326 | 115200 | 6114237300 | 46050 | 46200 | 46200 | 46050 | 396 |
| 540 | 20240326 | 115100 | 6095988850 | 46200 | 46200 | 46200 | 46200 | 38 |
| 541 | 20240326 | 115000 | 6094233250 | 46200 | 46200 | 46200 | 46200 | 28 |
| 542 | 20240326 | 114900 | 6092939650 | 46300 | 46350 | 46350 | 46250 | 61 |
| 543 | 20240326 | 114800 | 6090117550 | 46350 | 46300 | 46350 | 46300 | 103 |
| 544 | 20240326 | 114700 | 6085348500 | 46250 | 46350 | 46350 | 46250 | 7 |
| 545 | 20240326 | 114600 | 6085024650 | 46350 | 46350 | 46350 | 46350 | 85 |
| 546 | 20240326 | 114500 | 6081084900 | 46400 | 46400 | 46400 | 46400 | 1 |
| 547 | 20240326 | 114400 | 6081038500 | 46450 | 46400 | 46450 | 46150 | 219 |
| 548 | 20240326 | 114300 | 6070912300 | 46400 | 46150 | 46450 | 46100 | 437 |
| 549 | 20240326 | 114200 | 6050718500 | 46150 | 46200 | 46200 | 46150 | 251 |
| 550 | 20240326 | 114100 | 6039126450 | 46200 | 46250 | 46250 | 46200 | 306 |
| 551 | 20240326 | 114000 | 6024983500 | 46300 | 46300 | 46300 | 46300 | 228 |
| 552 | 20240326 | 113900 | 6014427100 | 46300 | 46350 | 46350 | 46300 | 210 |
| 553 | 20240326 | 113800 | 6004703100 | 46300 | 46450 | 46450 | 46300 | 212 |
| 554 | 20240326 | 113700 | 5994863950 | 46450 | 46450 | 46450 | 46450 | 45 |
| 555 | 20240326 | 113600 | 5992773700 | 46400 | 46400 | 46400 | 46400 | 173 |
| 556 | 20240326 | 113500 | 5984746500 | 46400 | 46450 | 46450 | 46400 | 126 |
| 557 | 20240326 | 113400 | 5978894650 | 46450 | 46450 | 46450 | 46450 | 22 |
| 558 | 20240326 | 113300 | 5977872750 | 46450 | 46400 | 46450 | 46400 | 33 |
| 559 | 20240326 | 113200 | 5976341500 | 46350 | 46250 | 46350 | 46250 | 84 |
| 560 | 20240326 | 113100 | 5972450000 | 46250 | 46350 | 46350 | 46250 | 452 |
| 561 | 20240326 | 113000 | 5951534450 | 46300 | 46300 | 46300 | 46300 | 339 |
| 562 | 20240326 | 112900 | 5935838750 | 46300 | 46300 | 46300 | 46300 | 192 |
| 563 | 20240326 | 112800 | 5926949150 | 46350 | 46300 | 46350 | 46300 | 459 |
| 564 | 20240326 | 112700 | 5905692450 | 46300 | 46300 | 46300 | 46300 | 4 |
| 565 | 20240326 | 112600 | 5905507250 | 46350 | 46350 | 46350 | 46300 | 301 |
| 566 | 20240326 | 112500 | 5891562800 | 46350 | 46450 | 46450 | 46350 | 47 |
| 567 | 20240326 | 112400 | 5889380800 | 46450 | 46450 | 46450 | 46450 | 14 |
| 568 | 20240326 | 112300 | 5888730500 | 46400 | 46450 | 46450 | 46400 | 14 |
| 569 | 20240326 | 112200 | 5888080350 | 46450 | 46300 | 46450 | 46300 | 25 |
| 570 | 20240326 | 112100 | 5886922100 | 46300 | 46300 | 46300 | 46300 | 12 |
| 571 | 20240326 | 112000 | 5886366500 | 46250 | 46400 | 46400 | 46250 | 231 |
| 572 | 20240326 | 111900 | 5875666100 | 46350 | 46350 | 46350 | 46350 | 6 |
| 573 | 20240326 | 111800 | 5875388000 | 46600 | 46500 | 46600 | 46300 | 405 |
| 574 | 20240326 | 111700 | 5856521100 | 46500 | 46600 | 46600 | 46250 | 108 |
| 575 | 20240326 | 111600 | 5851498700 | 46650 | 46250 | 46650 | 46200 | 283 |
| 576 | 20240326 | 111500 | 5838364800 | 46250 | 46400 | 46450 | 46250 | 71 |
| 577 | 20240326 | 111400 | 5835073800 | 46450 | 46500 | 46550 | 46250 | 523 |
| 578 | 20240326 | 111300 | 5810799850 | 46500 | 46350 | 46500 | 46350 | 247 |
| 579 | 20240326 | 111200 | 5799322200 | 46400 | 46450 | 46500 | 46400 | 77 |
| 580 | 20240326 | 111100 | 5795744450 | 46500 | 46200 | 46500 | 46150 | 658 |
| 581 | 20240326 | 111000 | 5765306000 | 46200 | 46250 | 46450 | 46200 | 257 |
| 582 | 20240326 | 110900 | 5753427250 | 46500 | 46600 | 46700 | 46200 | 405 |
| 583 | 20240326 | 110800 | 5734646600 | 46150 | 46250 | 46650 | 46050 | 1147 |
| 584 | 20240326 | 110700 | 5681652900 | 46200 | 46250 | 46250 | 46200 | 76 |
| 585 | 20240326 | 110600 | 5678139600 | 46300 | 46300 | 46300 | 46300 | 12 |
| 586 | 20240326 | 110500 | 5677584000 | 46300 | 46000 | 46300 | 45950 | 374 |
| 587 | 20240326 | 110400 | 5660373450 | 45950 | 46300 | 46300 | 45950 | 599 |
| 588 | 20240326 | 110300 | 5632803400 | 46300 | 46350 | 46350 | 46000 | 1675 |
| 589 | 20240326 | 110200 | 5555545300 | 46350 | 46300 | 46350 | 46300 | 252 |
| 590 | 20240326 | 110100 | 5543866950 | 46300 | 46350 | 46350 | 46300 | 412 |
| 591 | 20240326 | 110000 | 5524789350 | 46350 | 46350 | 46400 | 46350 | 324 |
| 592 | 20240326 | 105900 | 5509771700 | 46500 | 46650 | 46650 | 46500 | 209 |
| 593 | 20240326 | 105800 | 5500044100 | 46700 | 46750 | 46750 | 46700 | 22 |
| 594 | 20240326 | 105700 | 5499015650 | 46700 | 46550 | 46700 | 46550 | 74 |
| 595 | 20240326 | 105600 | 5495568550 | 46550 | 46350 | 46550 | 46300 | 215 |
| 596 | 20240326 | 105500 | 5485602850 | 46350 | 46850 | 46850 | 46350 | 3297 |
| 597 | 20240326 | 105400 | 5332116100 | 46850 | 46700 | 46850 | 46600 | 132 |
| 598 | 20240326 | 105300 | 5325958000 | 46900 | 46700 | 46900 | 46700 | 79 |
| 599 | 20240326 | 105200 | 5322258900 | 46900 | 46850 | 46900 | 46600 | 824 |
| 600 | 20240326 | 105100 | 5283807250 | 46900 | 46900 | 46900 | 46900 | 182 |
| 601 | 20240326 | 105000 | 5275271450 | 46950 | 46900 | 47050 | 46900 | 99 |
| 602 | 20240326 | 104900 | 5270623650 | 47050 | 46850 | 47050 | 46850 | 162 |
| 603 | 20240326 | 104800 | 5263030600 | 46850 | 47000 | 47000 | 46850 | 164 |
| 604 | 20240326 | 104700 | 5255333600 | 47000 | 47100 | 47150 | 47000 | 507 |
| 605 | 20240326 | 104600 | 5231466050 | 47150 | 47300 | 47350 | 47050 | 1061 |
| 606 | 20240326 | 104500 | 5181293450 | 47300 | 47200 | 47400 | 47200 | 1607 |
| 607 | 20240326 | 104400 | 5105212700 | 47000 | 47150 | 47300 | 47000 | 1826 |
| 608 | 20240326 | 104300 | 5019094650 | 47100 | 46950 | 47150 | 46950 | 561 |
| 609 | 20240326 | 104200 | 4992676400 | 46900 | 47000 | 47000 | 46900 | 754 |
| 610 | 20240326 | 104100 | 4957273200 | 47000 | 47100 | 47100 | 47000 | 587 |
| 611 | 20240326 | 104000 | 4929655150 | 47100 | 46900 | 47100 | 46900 | 744 |
| 612 | 20240326 | 103900 | 4894699250 | 46800 | 46750 | 46900 | 46750 | 394 |
| 613 | 20240326 | 103800 | 4876257950 | 46650 | 46650 | 46650 | 46600 | 269 |
| 614 | 20240326 | 103700 | 4863710100 | 46750 | 46750 | 46750 | 46750 | 108 |
| 615 | 20240326 | 103600 | 4858661100 | 46750 | 46850 | 46850 | 46500 | 2302 |
| 616 | 20240326 | 103500 | 4751009800 | 46850 | 46900 | 46900 | 46800 | 225 |
| 617 | 20240326 | 103400 | 4740468500 | 46800 | 46900 | 46900 | 46700 | 316 |
| 618 | 20240326 | 103300 | 4725681800 | 46950 | 46950 | 47000 | 46850 | 2007 |
| 619 | 20240326 | 103200 | 4631519000 | 46900 | 46900 | 46950 | 46850 | 628 |
| 620 | 20240326 | 103100 | 4602065150 | 46900 | 46800 | 46900 | 46750 | 991 |
| 621 | 20240326 | 103000 | 4555653050 | 46750 | 46350 | 46750 | 46350 | 2056 |
| 622 | 20240326 | 102900 | 4459739650 | 46300 | 46300 | 46300 | 46300 | 25 |
| 623 | 20240326 | 102800 | 4458582150 | 46600 | 46300 | 46600 | 46300 | 347 |
| 624 | 20240326 | 102700 | 4442498800 | 46300 | 46200 | 46300 | 46200 | 186 |
| 625 | 20240326 | 102600 | 4433898000 | 46200 | 46150 | 46200 | 46150 | 231 |
| 626 | 20240326 | 102500 | 4423229200 | 46100 | 46100 | 46200 | 46100 | 59 |
| 627 | 20240326 | 102400 | 4420508200 | 46200 | 46100 | 46200 | 46100 | 542 |
| 628 | 20240326 | 102300 | 4395521800 | 46150 | 46150 | 46200 | 46100 | 529 |
| 629 | 20240326 | 102200 | 4371129150 | 46200 | 46300 | 46300 | 46200 | 240 |
| 630 | 20240326 | 102100 | 4360031850 | 46250 | 46300 | 46350 | 46250 | 412 |
| 631 | 20240326 | 102000 | 4340963750 | 46300 | 46500 | 46500 | 46300 | 606 |
| 632 | 20240326 | 101900 | 4312854750 | 46500 | 46500 | 46550 | 46500 | 1077 |
| 633 | 20240326 | 101800 | 4262765600 | 46500 | 46500 | 46500 | 46500 | 28 |
| 634 | 20240326 | 101700 | 4261463600 | 46550 | 46600 | 46600 | 46550 | 128 |
| 635 | 20240326 | 101600 | 4255499850 | 46600 | 46400 | 46600 | 46400 | 193 |
| 636 | 20240326 | 101500 | 4246507750 | 46400 | 46600 | 46600 | 46400 | 700 |
| 637 | 20240326 | 101400 | 4213947700 | 46600 | 46500 | 46650 | 46500 | 279 |
| 638 | 20240326 | 101300 | 4200956400 | 46500 | 46550 | 46600 | 46500 | 340 |
| 639 | 20240326 | 101200 | 4185124500 | 46500 | 46500 | 46600 | 46500 | 279 |
| 640 | 20240326 | 101100 | 4172148900 | 46700 | 46700 | 46750 | 46550 | 872 |
| 641 | 20240326 | 101000 | 4131433350 | 46700 | 46650 | 46750 | 46600 | 980 |
| 642 | 20240326 | 100900 | 4085670950 | 46650 | 46650 | 46700 | 46650 | 886 |
| 643 | 20240326 | 100800 | 4044333800 | 46650 | 46500 | 46650 | 46300 | 650 |
| 644 | 20240326 | 100700 | 4014079800 | 46500 | 46150 | 46500 | 46150 | 1280 |
| 645 | 20240326 | 100600 | 3954755550 | 46150 | 46150 | 46150 | 46050 | 150 |
| 646 | 20240326 | 100500 | 3947842350 | 46050 | 46100 | 46100 | 46050 | 174 |
| 647 | 20240326 | 100400 | 3939821300 | 46150 | 46200 | 46200 | 46100 | 129 |
| 648 | 20240326 | 100300 | 3933868500 | 46200 | 46150 | 46200 | 46150 | 300 |
| 649 | 20240326 | 100200 | 3920017400 | 46150 | 46200 | 46200 | 46050 | 266 |
| 650 | 20240326 | 100100 | 3907740400 | 46200 | 46000 | 46200 | 46000 | 124 |
| 651 | 20240326 | 100000 | 3902024050 | 46000 | 46000 | 46000 | 45950 | 132 |
| 652 | 20240326 | 095900 | 3895954050 | 46000 | 45900 | 46000 | 45900 | 143 |
| 653 | 20240326 | 095800 | 3889387600 | 45900 | 45900 | 46000 | 45900 | 233 |
| 654 | 20240326 | 095700 | 3878692800 | 45900 | 46000 | 46000 | 45900 | 359 |
| 655 | 20240326 | 095600 | 3862202500 | 46000 | 46000 | 46000 | 45950 | 848 |
| 656 | 20240326 | 095500 | 3823227400 | 46000 | 46100 | 46150 | 46000 | 211 |
| 657 | 20240326 | 095400 | 3813502700 | 46100 | 46000 | 46100 | 46000 | 757 |
| 658 | 20240326 | 095300 | 3778676050 | 46000 | 46150 | 46150 | 46000 | 213 |
| 659 | 20240326 | 095200 | 3768877900 | 46150 | 46200 | 46200 | 46000 | 729 |
| 660 | 20240326 | 095100 | 3735289550 | 46250 | 46200 | 46250 | 46200 | 22 |
| 661 | 20240326 | 095000 | 3734272150 | 46200 | 46200 | 46250 | 46200 | 456 |
| 662 | 20240326 | 094900 | 3713196150 | 45950 | 46200 | 46200 | 45950 | 434 |
| 663 | 20240326 | 094800 | 3693251050 | 46250 | 45900 | 46250 | 45900 | 1517 |
| 664 | 20240326 | 094700 | 3623225450 | 45900 | 45950 | 45950 | 45850 | 686 |
| 665 | 20240326 | 094600 | 3591714850 | 46000 | 46100 | 46100 | 45950 | 2202 |
| 666 | 20240326 | 094500 | 3490384100 | 46050 | 46200 | 46200 | 46000 | 749 |
| 667 | 20240326 | 094400 | 3455874400 | 46200 | 46500 | 46500 | 46050 | 1362 |
| 668 | 20240326 | 094300 | 3392952250 | 46500 | 46500 | 46500 | 46350 | 879 |
| 669 | 20240326 | 094200 | 3352091250 | 46500 | 46600 | 46600 | 46500 | 481 |
| 670 | 20240326 | 094100 | 3329693350 | 46600 | 46650 | 46700 | 46550 | 797 |
| 671 | 20240326 | 094000 | 3292527850 | 46700 | 46450 | 46700 | 46350 | 1268 |
| 672 | 20240326 | 093900 | 3233426350 | 46400 | 46300 | 46400 | 46300 | 543 |
| 673 | 20240326 | 093800 | 3208247050 | 46300 | 46300 | 46300 | 46300 | 109 |
| 674 | 20240326 | 093700 | 3203200350 | 46300 | 46200 | 46300 | 46100 | 561 |
| 675 | 20240326 | 093600 | 3177291450 | 46250 | 46250 | 46300 | 46200 | 332 |
| 676 | 20240326 | 093500 | 3161933650 | 46250 | 46300 | 46300 | 46250 | 821 |
| 677 | 20240326 | 093400 | 3123942750 | 46300 | 46400 | 46400 | 46250 | 258 |
| 678 | 20240326 | 093300 | 3111998800 | 46450 | 46400 | 46450 | 46250 | 1059 |
| 679 | 20240326 | 093200 | 3062883300 | 46450 | 46450 | 46550 | 46450 | 819 |
| 680 | 20240326 | 093100 | 3024819000 | 46450 | 46450 | 46500 | 46400 | 559 |
| 681 | 20240326 | 093000 | 2998850450 | 46450 | 46500 | 46500 | 46400 | 227 |
| 682 | 20240326 | 092900 | 2988315500 | 46350 | 46350 | 46500 | 46300 | 869 |
| 683 | 20240326 | 092800 | 2948029050 | 46300 | 46400 | 46550 | 46300 | 1475 |
| 684 | 20240326 | 092700 | 2879506850 | 46300 | 46200 | 46300 | 46050 | 363 |
| 685 | 20240326 | 092600 | 2862718750 | 46200 | 46200 | 46200 | 46100 | 194 |
| 686 | 20240326 | 092500 | 2853759750 | 46200 | 45950 | 46200 | 45950 | 1406 |
| 687 | 20240326 | 092400 | 2788995300 | 45950 | 46050 | 46050 | 45900 | 658 |
| 688 | 20240326 | 092300 | 2758757550 | 46000 | 46000 | 46150 | 46000 | 121 |
| 689 | 20240326 | 092200 | 2753191250 | 46200 | 46000 | 46200 | 45800 | 460 |
| 690 | 20240326 | 092100 | 2731971550 | 46000 | 45900 | 46000 | 45700 | 1031 |
| 691 | 20240326 | 092000 | 2684755600 | 45900 | 45750 | 45900 | 45650 | 456 |
| 692 | 20240326 | 091900 | 2663905600 | 45750 | 45900 | 45900 | 45750 | 602 |
| 693 | 20240326 | 091800 | 2636360750 | 45900 | 45950 | 45950 | 45200 | 2982 |
| 694 | 20240326 | 091700 | 2500549950 | 46000 | 46150 | 46250 | 45750 | 2495 |
| 695 | 20240326 | 091600 | 2386057100 | 46250 | 46050 | 46250 | 46000 | 1326 |
| 696 | 20240326 | 091500 | 2325028150 | 46050 | 46400 | 46400 | 46050 | 1561 |
| 697 | 20240326 | 091400 | 2252911450 | 46400 | 46650 | 46650 | 46350 | 1237 |
| 698 | 20240326 | 091300 | 2195457700 | 46700 | 46550 | 46850 | 46450 | 772 |
| 699 | 20240326 | 091200 | 2159520750 | 46550 | 46250 | 46550 | 46200 | 965 |
| 700 | 20240326 | 091100 | 2114740800 | 46150 | 46350 | 46400 | 46150 | 1134 |
| 701 | 20240326 | 091000 | 2062247400 | 46350 | 45900 | 46450 | 45800 | 4155 |
| 702 | 20240326 | 090900 | 1871030450 | 45900 | 45650 | 45900 | 45650 | 1539 |
| 703 | 20240326 | 090800 | 1800566700 | 45650 | 45500 | 45750 | 45450 | 2279 |
| 704 | 20240326 | 090700 | 1696766750 | 45500 | 45100 | 45500 | 45050 | 1920 |
| 705 | 20240326 | 090600 | 1610042650 | 45100 | 45550 | 45600 | 45100 | 7309 |
| 706 | 20240326 | 090500 | 1278844050 | 45550 | 45600 | 45700 | 45550 | 1111 |
| 707 | 20240326 | 090400 | 1228186150 | 45500 | 45650 | 45650 | 45400 | 3235 |
| 708 | 20240326 | 090300 | 1081121150 | 45500 | 45700 | 45800 | 45400 | 5920 |
| 709 | 20240326 | 090200 | 811396950 | 45700 | 45950 | 45950 | 45700 | 4890 |
| 710 | 20240326 | 090100 | 587511850 | 45950 | 46300 | 46400 | 45750 | 7058 |
| 711 | 20240326 | 090000 | 263334150 | 46250 | 46250 | 46750 | 46200 | 5687 |