39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 205600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 3 | 20240312 | 205500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240312 | 205400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240312 | 205300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240312 | 205200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240312 | 205100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240312 | 205000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240312 | 204900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240312 | 204800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240312 | 204700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240312 | 204600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240312 | 204500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240312 | 204400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240312 | 204300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240312 | 204200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240312 | 204100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240312 | 204000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240312 | 203900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240312 | 203800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240312 | 203700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240312 | 203600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240312 | 203500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240312 | 203400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240312 | 203300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240312 | 203200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240312 | 203100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240312 | 203000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240312 | 202900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240312 | 202800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240312 | 202700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240312 | 202600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 33 | 20240312 | 202500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240312 | 202400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240312 | 202300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240312 | 202200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240312 | 202100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240312 | 202000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240312 | 201900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240312 | 201800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240312 | 201700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240312 | 201600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240312 | 201500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240312 | 201400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240312 | 201300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240312 | 201200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240312 | 201100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240312 | 201000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240312 | 200900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240312 | 200800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240312 | 200700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240312 | 200600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240312 | 200500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240312 | 200400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240312 | 200300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240312 | 200200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240312 | 200100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240312 | 200000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240312 | 195900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240312 | 195800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240312 | 195700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240312 | 195600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 63 | 20240312 | 195500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240312 | 195400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240312 | 195300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240312 | 195200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240312 | 195100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240312 | 195000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240312 | 194900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240312 | 194800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240312 | 194700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240312 | 194600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240312 | 194500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240312 | 194400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240312 | 194300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240312 | 194200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240312 | 194100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240312 | 194000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240312 | 193900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240312 | 193800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240312 | 193700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240312 | 193600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240312 | 193500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240312 | 193400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240312 | 193300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240312 | 193200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240312 | 193100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240312 | 193000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240312 | 192900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240312 | 192800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240312 | 192700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240312 | 192600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 93 | 20240312 | 192500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240312 | 192400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240312 | 192300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240312 | 192200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240312 | 192100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240312 | 192000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240312 | 191900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240312 | 191800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240312 | 191700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240312 | 191600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240312 | 191500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240312 | 191400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240312 | 191300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240312 | 191200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240312 | 191100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240312 | 191000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240312 | 190900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240312 | 190800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240312 | 190700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240312 | 190600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240312 | 190500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240312 | 190400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240312 | 190300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240312 | 190200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240312 | 190100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240312 | 190000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240312 | 185900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240312 | 185800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240312 | 185700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240312 | 185600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 123 | 20240312 | 185500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240312 | 185400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240312 | 185300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240312 | 185200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240312 | 185100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240312 | 185000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240312 | 184900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240312 | 184800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240312 | 184700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240312 | 184600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240312 | 184500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240312 | 184400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240312 | 184300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240312 | 184200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240312 | 184100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240312 | 184000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240312 | 183900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240312 | 183800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240312 | 183700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240312 | 183600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240312 | 183500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240312 | 183400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240312 | 183300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240312 | 183200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240312 | 183100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240312 | 183000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240312 | 182900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240312 | 182800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240312 | 182700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240312 | 182600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 153 | 20240312 | 182500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240312 | 182400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240312 | 182300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240312 | 182200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240312 | 182100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240312 | 182000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240312 | 181900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240312 | 181800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240312 | 181700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240312 | 181600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240312 | 181500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240312 | 181400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240312 | 181300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240312 | 181200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240312 | 181100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240312 | 181000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240312 | 180900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240312 | 180800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240312 | 180700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240312 | 180600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240312 | 180500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240312 | 180400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240312 | 180300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240312 | 180200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240312 | 180100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240312 | 180000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240312 | 175900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240312 | 175800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240312 | 175700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240312 | 175600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 183 | 20240312 | 175500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240312 | 175400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240312 | 175300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240312 | 175200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240312 | 175100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240312 | 175000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240312 | 174900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240312 | 174800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240312 | 174700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240312 | 174600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240312 | 174500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240312 | 174400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240312 | 174300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240312 | 174200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240312 | 174100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240312 | 174000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240312 | 173900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240312 | 173800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240312 | 173700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240312 | 173600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240312 | 173500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240312 | 173400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240312 | 173300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240312 | 173200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240312 | 173100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240312 | 173000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240312 | 172900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240312 | 172800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240312 | 172700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240312 | 172600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 213 | 20240312 | 172500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240312 | 172400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240312 | 172300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240312 | 172200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240312 | 172100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240312 | 172000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240312 | 171900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240312 | 171800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240312 | 171700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240312 | 171600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240312 | 171500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240312 | 171400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240312 | 171300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240312 | 171200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240312 | 171100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240312 | 171000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240312 | 170900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240312 | 170800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240312 | 170700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240312 | 170600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240312 | 170500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240312 | 170400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240312 | 170300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240312 | 170200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240312 | 170100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240312 | 170000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240312 | 165900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240312 | 165800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240312 | 165700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240312 | 165600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 243 | 20240312 | 165500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240312 | 165400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240312 | 165300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240312 | 165200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240312 | 165100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240312 | 165000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240312 | 164900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240312 | 164800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240312 | 164700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240312 | 164600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240312 | 164500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240312 | 164400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240312 | 164300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240312 | 164200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240312 | 164100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240312 | 164000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240312 | 163900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240312 | 163800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240312 | 163700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240312 | 163600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240312 | 163500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240312 | 163400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240312 | 163300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240312 | 163200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240312 | 163100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240312 | 163000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20240312 | 162900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20240312 | 162800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240312 | 162700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240312 | 162600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 273 | 20240312 | 162500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240312 | 162400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240312 | 162300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240312 | 162200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240312 | 162100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240312 | 162000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240312 | 161900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240312 | 161800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20240312 | 161700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20240312 | 161600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240312 | 161500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240312 | 161400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240312 | 161300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240312 | 161200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240312 | 161100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240312 | 161000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20240312 | 160900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20240312 | 160800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20240312 | 160700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20240312 | 160600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20240312 | 160500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20240312 | 160400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20240312 | 160300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20240312 | 160200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20240312 | 160100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20240312 | 160000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20240312 | 155900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20240312 | 155800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20240312 | 155700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20240312 | 155600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 303 | 20240312 | 155500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 304 | 20240312 | 155400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 305 | 20240312 | 155300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 306 | 20240312 | 155200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 307 | 20240312 | 155100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 308 | 20240312 | 155000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 309 | 20240312 | 154900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 310 | 20240312 | 154800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 311 | 20240312 | 154700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 312 | 20240312 | 154600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 313 | 20240312 | 154500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 314 | 20240312 | 154400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 315 | 20240312 | 154300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 316 | 20240312 | 154200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 317 | 20240312 | 154100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 318 | 20240312 | 154000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 319 | 20240312 | 153900 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 320 | 20240312 | 153800 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 321 | 20240312 | 153700 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 322 | 20240312 | 153600 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 323 | 20240312 | 153500 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 324 | 20240312 | 153400 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 325 | 20240312 | 153300 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 326 | 20240312 | 153200 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 327 | 20240312 | 153100 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 328 | 20240312 | 153000 | 26424419850 | 44300 | 44300 | 44300 | 44300 | 9219 |
| 329 | 20240312 | 152900 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 330 | 20240312 | 152800 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 331 | 20240312 | 152700 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 332 | 20240312 | 152600 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 333 | 20240312 | 152500 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 334 | 20240312 | 152400 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 335 | 20240312 | 152300 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 336 | 20240312 | 152200 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 337 | 20240312 | 152100 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 338 | 20240312 | 152000 | 26016018150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 339 | 20240312 | 151900 | 26016018150 | 44150 | 44100 | 44150 | 44050 | 2175 |
| 340 | 20240312 | 151800 | 25920082300 | 44050 | 44000 | 44100 | 44000 | 1189 |
| 341 | 20240312 | 151700 | 25867703450 | 44000 | 44050 | 44050 | 43950 | 2274 |
| 342 | 20240312 | 151600 | 25767607500 | 44050 | 43950 | 44100 | 43950 | 3299 |
| 343 | 20240312 | 151500 | 25622329550 | 44000 | 43950 | 44000 | 43900 | 1971 |
| 344 | 20240312 | 151400 | 25535687000 | 43950 | 43950 | 44000 | 43950 | 2771 |
| 345 | 20240312 | 151300 | 25413826900 | 44000 | 43950 | 44000 | 43850 | 1657 |
| 346 | 20240312 | 151200 | 25341018550 | 43850 | 43800 | 44000 | 43750 | 4249 |
| 347 | 20240312 | 151100 | 25154653250 | 43750 | 43650 | 43800 | 43600 | 2193 |
| 348 | 20240312 | 151000 | 25058758500 | 43650 | 43600 | 43700 | 43550 | 843 |
| 349 | 20240312 | 150900 | 25021966600 | 43600 | 43600 | 43650 | 43500 | 951 |
| 350 | 20240312 | 150800 | 24980555850 | 43500 | 43500 | 43600 | 43450 | 2645 |
| 351 | 20240312 | 150700 | 24865444850 | 43500 | 43600 | 43600 | 43500 | 977 |
| 352 | 20240312 | 150600 | 24822942750 | 43500 | 43700 | 43700 | 43500 | 7087 |
| 353 | 20240312 | 150500 | 24513999450 | 43700 | 43750 | 43800 | 43700 | 2555 |
| 354 | 20240312 | 150400 | 24402221500 | 43750 | 43750 | 43850 | 43750 | 1416 |
| 355 | 20240312 | 150300 | 24340214700 | 43800 | 43800 | 43850 | 43750 | 1144 |
| 356 | 20240312 | 150200 | 24290111150 | 43800 | 43800 | 43850 | 43800 | 1137 |
| 357 | 20240312 | 150100 | 24240307200 | 43800 | 43650 | 43900 | 43650 | 1847 |
| 358 | 20240312 | 150000 | 24159350650 | 43650 | 43800 | 43850 | 43650 | 1617 |
| 359 | 20240312 | 145900 | 24088619900 | 43800 | 43650 | 43850 | 43650 | 2763 |
| 360 | 20240312 | 145800 | 23967815450 | 43700 | 43650 | 43700 | 43600 | 1134 |
| 361 | 20240312 | 145700 | 23918316150 | 43650 | 43700 | 43700 | 43600 | 1358 |
| 362 | 20240312 | 145600 | 23859025550 | 43700 | 43650 | 43750 | 43650 | 1562 |
| 363 | 20240312 | 145500 | 23790800450 | 43650 | 43650 | 43700 | 43650 | 1069 |
| 364 | 20240312 | 145400 | 23744121750 | 43650 | 43750 | 43800 | 43650 | 1108 |
| 365 | 20240312 | 145300 | 23695703000 | 43800 | 43650 | 43800 | 43600 | 1551 |
| 366 | 20240312 | 145200 | 23627942250 | 43650 | 43650 | 43700 | 43550 | 821 |
| 367 | 20240312 | 145100 | 23592119550 | 43650 | 43650 | 43700 | 43600 | 1144 |
| 368 | 20240312 | 145000 | 23542192450 | 43600 | 43500 | 43700 | 43500 | 1843 |
| 369 | 20240312 | 144900 | 23461801500 | 43450 | 43500 | 43600 | 43450 | 2134 |
| 370 | 20240312 | 144800 | 23368928000 | 43500 | 43500 | 43550 | 43500 | 988 |
| 371 | 20240312 | 144700 | 23325933750 | 43550 | 43550 | 43600 | 43500 | 1213 |
| 372 | 20240312 | 144600 | 23273112650 | 43600 | 43700 | 43700 | 43600 | 1907 |
| 373 | 20240312 | 144500 | 23189915150 | 43700 | 43700 | 43750 | 43650 | 980 |
| 374 | 20240312 | 144400 | 23147120350 | 43700 | 43650 | 43900 | 43600 | 1963 |
| 375 | 20240312 | 144300 | 23061342500 | 43650 | 43600 | 43650 | 43500 | 1486 |
| 376 | 20240312 | 144200 | 22996575600 | 43650 | 43450 | 43650 | 43400 | 3541 |
| 377 | 20240312 | 144100 | 22842383650 | 43450 | 43250 | 43500 | 43250 | 3825 |
| 378 | 20240312 | 144000 | 22676384600 | 43250 | 43300 | 43350 | 43250 | 1426 |
| 379 | 20240312 | 143900 | 22614685550 | 43300 | 43300 | 43350 | 43300 | 2710 |
| 380 | 20240312 | 143800 | 22497339050 | 43300 | 43350 | 43400 | 43300 | 2749 |
| 381 | 20240312 | 143700 | 22378265450 | 43350 | 43450 | 43450 | 43300 | 7555 |
| 382 | 20240312 | 143600 | 22050691550 | 43450 | 43400 | 43500 | 43400 | 1417 |
| 383 | 20240312 | 143500 | 21989152500 | 43450 | 43450 | 43500 | 43400 | 1639 |
| 384 | 20240312 | 143400 | 21917956100 | 43450 | 43500 | 43500 | 43450 | 1151 |
| 385 | 20240312 | 143300 | 21867902600 | 43500 | 43500 | 43550 | 43500 | 878 |
| 386 | 20240312 | 143200 | 21829701200 | 43500 | 43500 | 43600 | 43500 | 1796 |
| 387 | 20240312 | 143100 | 21751512000 | 43500 | 43550 | 43600 | 43500 | 817 |
| 388 | 20240312 | 143000 | 21715938650 | 43600 | 43500 | 43600 | 43500 | 2766 |
| 389 | 20240312 | 142900 | 21595452050 | 43500 | 43450 | 43550 | 43450 | 1134 |
| 390 | 20240312 | 142800 | 21546121400 | 43500 | 43550 | 43600 | 43450 | 1434 |
| 391 | 20240312 | 142700 | 21483717600 | 43550 | 43450 | 43550 | 43400 | 2644 |
| 392 | 20240312 | 142600 | 21368727500 | 43450 | 43450 | 43550 | 43400 | 1819 |
| 393 | 20240312 | 142500 | 21289645350 | 43500 | 43450 | 43500 | 43450 | 1698 |
| 394 | 20240312 | 142400 | 21215832150 | 43450 | 43500 | 43500 | 43450 | 1420 |
| 395 | 20240312 | 142300 | 21154110950 | 43450 | 43500 | 43500 | 43450 | 1157 |
| 396 | 20240312 | 142200 | 21103819200 | 43450 | 43500 | 43550 | 43450 | 1031 |
| 397 | 20240312 | 142100 | 21058973750 | 43500 | 43550 | 43600 | 43500 | 1313 |
| 398 | 20240312 | 142000 | 21001795350 | 43550 | 43500 | 43600 | 43450 | 2539 |
| 399 | 20240312 | 141900 | 20891271300 | 43500 | 43450 | 43550 | 43450 | 947 |
| 400 | 20240312 | 141800 | 20850078150 | 43450 | 43550 | 43550 | 43450 | 1121 |
| 401 | 20240312 | 141700 | 20801303500 | 43550 | 43550 | 43600 | 43550 | 1273 |
| 402 | 20240312 | 141600 | 20745859950 | 43550 | 43550 | 43600 | 43550 | 858 |
| 403 | 20240312 | 141500 | 20708490450 | 43550 | 43600 | 43600 | 43550 | 1391 |
| 404 | 20240312 | 141400 | 20647890650 | 43600 | 43500 | 43650 | 43500 | 2703 |
| 405 | 20240312 | 141300 | 20530086950 | 43500 | 43650 | 43650 | 43500 | 1071 |
| 406 | 20240312 | 141200 | 20483437050 | 43600 | 43450 | 43650 | 43450 | 2244 |
| 407 | 20240312 | 141100 | 20385700550 | 43450 | 43500 | 43500 | 43450 | 1504 |
| 408 | 20240312 | 141000 | 20320309550 | 43500 | 43550 | 43550 | 43450 | 1012 |
| 409 | 20240312 | 140900 | 20276295400 | 43500 | 43500 | 43550 | 43450 | 1672 |
| 410 | 20240312 | 140800 | 20203594750 | 43500 | 43500 | 43600 | 43450 | 3464 |
| 411 | 20240312 | 140700 | 20052970100 | 43450 | 43600 | 43600 | 43450 | 1661 |
| 412 | 20240312 | 140600 | 19980709350 | 43600 | 43550 | 43600 | 43500 | 1441 |
| 413 | 20240312 | 140500 | 19917946950 | 43550 | 43650 | 43700 | 43550 | 1581 |
| 414 | 20240312 | 140400 | 19849025100 | 43650 | 43550 | 43650 | 43550 | 1562 |
| 415 | 20240312 | 140300 | 19780932100 | 43550 | 43550 | 43650 | 43450 | 2791 |
| 416 | 20240312 | 140200 | 19659389050 | 43450 | 43450 | 43600 | 43400 | 5654 |
| 417 | 20240312 | 140100 | 19413576300 | 43450 | 43550 | 43600 | 43450 | 4249 |
| 418 | 20240312 | 140000 | 19228739950 | 43550 | 43600 | 43650 | 43550 | 1159 |
| 419 | 20240312 | 135900 | 19178224200 | 43600 | 43650 | 43700 | 43600 | 1295 |
| 420 | 20240312 | 135800 | 19121728250 | 43650 | 43550 | 43700 | 43550 | 2138 |
| 421 | 20240312 | 135700 | 19028472000 | 43550 | 43600 | 43600 | 43550 | 2083 |
| 422 | 20240312 | 135600 | 18937675500 | 43550 | 43650 | 43700 | 43550 | 4060 |
| 423 | 20240312 | 135500 | 18760635150 | 43700 | 43800 | 43800 | 43650 | 3846 |
| 424 | 20240312 | 135400 | 18592517950 | 43750 | 43750 | 43850 | 43750 | 1084 |
| 425 | 20240312 | 135300 | 18545071400 | 43750 | 43750 | 43800 | 43750 | 1085 |
| 426 | 20240312 | 135200 | 18497590200 | 43800 | 43800 | 43800 | 43750 | 1753 |
| 427 | 20240312 | 135100 | 18420865450 | 43800 | 43850 | 43850 | 43800 | 2049 |
| 428 | 20240312 | 135000 | 18331087750 | 43850 | 43850 | 43900 | 43800 | 1276 |
| 429 | 20240312 | 134900 | 18275160250 | 43850 | 43800 | 43900 | 43800 | 2317 |
| 430 | 20240312 | 134800 | 18173595950 | 43800 | 43800 | 43850 | 43800 | 1670 |
| 431 | 20240312 | 134700 | 18100424450 | 43850 | 43850 | 43900 | 43800 | 1180 |
| 432 | 20240312 | 134600 | 18048678600 | 43850 | 43850 | 43900 | 43850 | 900 |
| 433 | 20240312 | 134500 | 18009212050 | 43850 | 43850 | 43950 | 43850 | 668 |
| 434 | 20240312 | 134400 | 17979905550 | 43850 | 43800 | 44000 | 43800 | 3060 |
| 435 | 20240312 | 134300 | 17845524850 | 43800 | 43900 | 43950 | 43800 | 3960 |
| 436 | 20240312 | 134200 | 17671927100 | 43900 | 43950 | 43950 | 43900 | 2271 |
| 437 | 20240312 | 134100 | 17572226400 | 43950 | 43950 | 44000 | 43950 | 1684 |
| 438 | 20240312 | 134000 | 17498210900 | 44000 | 44000 | 44050 | 44000 | 1446 |
| 439 | 20240312 | 133900 | 17434572650 | 44000 | 44100 | 44100 | 44000 | 697 |
| 440 | 20240312 | 133800 | 17403871350 | 44100 | 44050 | 44100 | 44000 | 1561 |
| 441 | 20240312 | 133700 | 17335122600 | 44050 | 44000 | 44050 | 44000 | 630 |
| 442 | 20240312 | 133600 | 17307384100 | 44000 | 44000 | 44100 | 44000 | 988 |
| 443 | 20240312 | 133500 | 17263866600 | 44000 | 44000 | 44050 | 44000 | 663 |
| 444 | 20240312 | 133400 | 17234688050 | 44050 | 44000 | 44100 | 44000 | 820 |
| 445 | 20240312 | 133300 | 17198560750 | 44050 | 44050 | 44100 | 44000 | 925 |
| 446 | 20240312 | 133200 | 17157828600 | 44050 | 44100 | 44150 | 44000 | 1127 |
| 447 | 20240312 | 133100 | 17108175150 | 44100 | 44100 | 44200 | 44000 | 1584 |
| 448 | 20240312 | 133000 | 17038324900 | 44100 | 44050 | 44100 | 44000 | 823 |
| 449 | 20240312 | 132900 | 17002070050 | 44000 | 43850 | 44150 | 43850 | 3948 |
| 450 | 20240312 | 132800 | 16828281700 | 43850 | 43950 | 43950 | 43850 | 2609 |
| 451 | 20240312 | 132700 | 16713763950 | 43950 | 43900 | 43950 | 43900 | 1889 |
| 452 | 20240312 | 132600 | 16630819700 | 43900 | 43950 | 43950 | 43900 | 2503 |
| 453 | 20240312 | 132500 | 16520905600 | 43950 | 44000 | 44000 | 43950 | 1471 |
| 454 | 20240312 | 132400 | 16456239150 | 44000 | 44050 | 44050 | 44000 | 2030 |
| 455 | 20240312 | 132300 | 16366896550 | 44050 | 44050 | 44100 | 44050 | 1462 |
| 456 | 20240312 | 132200 | 16302492650 | 44100 | 44150 | 44150 | 44050 | 1900 |
| 457 | 20240312 | 132100 | 16218686250 | 44150 | 44200 | 44200 | 44150 | 678 |
| 458 | 20240312 | 132000 | 16188742550 | 44150 | 44250 | 44250 | 44150 | 682 |
| 459 | 20240312 | 131900 | 16158614100 | 44200 | 44100 | 44250 | 44100 | 1270 |
| 460 | 20240312 | 131800 | 16102464800 | 44050 | 44150 | 44150 | 44050 | 1386 |
| 461 | 20240312 | 131700 | 16041318250 | 44150 | 44100 | 44150 | 44100 | 729 |
| 462 | 20240312 | 131600 | 16009157200 | 44200 | 44150 | 44200 | 44050 | 1780 |
| 463 | 20240312 | 131500 | 15930682550 | 44150 | 44200 | 44200 | 44000 | 3968 |
| 464 | 20240312 | 131400 | 15755672650 | 44200 | 44150 | 44300 | 44150 | 1231 |
| 465 | 20240312 | 131300 | 15701253850 | 44200 | 44350 | 44350 | 44200 | 2414 |
| 466 | 20240312 | 131200 | 15594411050 | 44350 | 44400 | 44450 | 44350 | 871 |
| 467 | 20240312 | 131100 | 15555738450 | 44400 | 44450 | 44500 | 44400 | 495 |
| 468 | 20240312 | 131000 | 15533748800 | 44500 | 44600 | 44600 | 44450 | 1148 |
| 469 | 20240312 | 130900 | 15482644600 | 44600 | 44600 | 44700 | 44550 | 713 |
| 470 | 20240312 | 130800 | 15450810000 | 44600 | 44650 | 44700 | 44600 | 998 |
| 471 | 20240312 | 130700 | 15406257650 | 44700 | 44600 | 44700 | 44600 | 883 |
| 472 | 20240312 | 130600 | 15366816050 | 44600 | 44650 | 44650 | 44550 | 1448 |
| 473 | 20240312 | 130500 | 15302223350 | 44700 | 44550 | 44800 | 44550 | 1150 |
| 474 | 20240312 | 130400 | 15250833100 | 44700 | 44450 | 44700 | 44400 | 1362 |
| 475 | 20240312 | 130300 | 15190240000 | 44450 | 44250 | 44500 | 44200 | 1842 |
| 476 | 20240312 | 130200 | 15108589750 | 44250 | 44300 | 44350 | 44250 | 834 |
| 477 | 20240312 | 130100 | 15071629300 | 44300 | 44250 | 44350 | 44200 | 894 |
| 478 | 20240312 | 130000 | 15032043400 | 44250 | 44300 | 44350 | 44200 | 581 |
| 479 | 20240312 | 125900 | 15006324300 | 44300 | 44250 | 44400 | 44250 | 656 |
| 480 | 20240312 | 125800 | 14977243900 | 44250 | 44200 | 44350 | 44200 | 1332 |
| 481 | 20240312 | 125700 | 14918282350 | 44200 | 44250 | 44250 | 44200 | 698 |
| 482 | 20240312 | 125600 | 14887417700 | 44250 | 44250 | 44350 | 44200 | 755 |
| 483 | 20240312 | 125500 | 14853991800 | 44250 | 44250 | 44300 | 44200 | 1164 |
| 484 | 20240312 | 125400 | 14802480550 | 44200 | 44200 | 44300 | 44150 | 611 |
| 485 | 20240312 | 125300 | 14775468850 | 44200 | 44200 | 44300 | 44150 | 844 |
| 486 | 20240312 | 125200 | 14738152750 | 44250 | 44200 | 44250 | 44150 | 544 |
| 487 | 20240312 | 125100 | 14714102250 | 44200 | 44250 | 44300 | 44200 | 630 |
| 488 | 20240312 | 125000 | 14686241600 | 44300 | 44200 | 44350 | 44150 | 702 |
| 489 | 20240312 | 124900 | 14655169050 | 44200 | 44100 | 44200 | 44100 | 1443 |
| 490 | 20240312 | 124800 | 14591457000 | 44100 | 44100 | 44150 | 44050 | 816 |
| 491 | 20240312 | 124700 | 14555477450 | 44100 | 44200 | 44200 | 44100 | 408 |
| 492 | 20240312 | 124600 | 14537460900 | 44200 | 44000 | 44300 | 43900 | 5252 |
| 493 | 20240312 | 124500 | 14305565000 | 43950 | 44050 | 44100 | 43850 | 6081 |
| 494 | 20240312 | 124400 | 14038185750 | 44100 | 44050 | 44100 | 44050 | 878 |
| 495 | 20240312 | 124300 | 13999506550 | 44050 | 44100 | 44150 | 44050 | 873 |
| 496 | 20240312 | 124200 | 13961006250 | 44100 | 44150 | 44200 | 44100 | 904 |
| 497 | 20240312 | 124100 | 13921121400 | 44200 | 44150 | 44200 | 44150 | 711 |
| 498 | 20240312 | 124000 | 13889727800 | 44150 | 44250 | 44250 | 44150 | 1617 |
| 499 | 20240312 | 123900 | 13818254300 | 44250 | 44300 | 44300 | 44250 | 723 |
| 500 | 20240312 | 123800 | 13786257550 | 44250 | 44250 | 44300 | 44250 | 653 |
| 501 | 20240312 | 123700 | 13757359550 | 44250 | 44300 | 44300 | 44250 | 462 |
| 502 | 20240312 | 123600 | 13736897850 | 44300 | 44350 | 44350 | 44300 | 1886 |
| 503 | 20240312 | 123500 | 13653343700 | 44300 | 44300 | 44350 | 44300 | 485 |
| 504 | 20240312 | 123400 | 13631856800 | 44300 | 44350 | 44350 | 44300 | 922 |
| 505 | 20240312 | 123300 | 13590986350 | 44300 | 44300 | 44350 | 44300 | 611 |
| 506 | 20240312 | 123200 | 13563914600 | 44300 | 44350 | 44400 | 44300 | 1118 |
| 507 | 20240312 | 123100 | 13514328400 | 44350 | 44300 | 44350 | 44300 | 1197 |
| 508 | 20240312 | 123000 | 13461263500 | 44350 | 44350 | 44350 | 44300 | 575 |
| 509 | 20240312 | 122900 | 13435769550 | 44300 | 44350 | 44350 | 44300 | 607 |
| 510 | 20240312 | 122800 | 13408851350 | 44350 | 44300 | 44400 | 44300 | 595 |
| 511 | 20240312 | 122700 | 13382460750 | 44300 | 44400 | 44400 | 44300 | 464 |
| 512 | 20240312 | 122600 | 13361882800 | 44450 | 44300 | 44450 | 44300 | 1283 |
| 513 | 20240312 | 122500 | 13304973000 | 44300 | 44250 | 44300 | 44150 | 2498 |
| 514 | 20240312 | 122400 | 13194572650 | 44200 | 44250 | 44300 | 44200 | 860 |
| 515 | 20240312 | 122300 | 13156548950 | 44250 | 44150 | 44300 | 44150 | 1506 |
| 516 | 20240312 | 122200 | 13089921200 | 44150 | 44150 | 44200 | 44150 | 650 |
| 517 | 20240312 | 122100 | 13061211600 | 44150 | 44150 | 44250 | 44150 | 1163 |
| 518 | 20240312 | 122000 | 13009808250 | 44150 | 44250 | 44250 | 44150 | 3738 |
| 519 | 20240312 | 121900 | 12844578350 | 44250 | 44400 | 44400 | 44250 | 2383 |
| 520 | 20240312 | 121800 | 12738986700 | 44350 | 44450 | 44450 | 44350 | 1065 |
| 521 | 20240312 | 121700 | 12691701850 | 44450 | 44500 | 44550 | 44450 | 675 |
| 522 | 20240312 | 121600 | 12661674150 | 44500 | 44500 | 44550 | 44500 | 581 |
| 523 | 20240312 | 121500 | 12635818750 | 44500 | 44550 | 44600 | 44500 | 684 |
| 524 | 20240312 | 121400 | 12605350800 | 44550 | 44600 | 44650 | 44550 | 638 |
| 525 | 20240312 | 121300 | 12576893700 | 44650 | 44600 | 44800 | 44500 | 1331 |
| 526 | 20240312 | 121200 | 12517409150 | 44600 | 44600 | 44700 | 44550 | 1264 |
| 527 | 20240312 | 121100 | 12460996000 | 44650 | 44450 | 44650 | 44400 | 1046 |
| 528 | 20240312 | 121000 | 12414411700 | 44500 | 44350 | 44500 | 44350 | 964 |
| 529 | 20240312 | 120900 | 12371584000 | 44350 | 44400 | 44450 | 44300 | 867 |
| 530 | 20240312 | 120800 | 12333134300 | 44400 | 44400 | 44450 | 44300 | 3106 |
| 531 | 20240312 | 120700 | 12195330800 | 44400 | 44450 | 44450 | 44300 | 2458 |
| 532 | 20240312 | 120600 | 12086281000 | 44450 | 44550 | 44600 | 44400 | 3569 |
| 533 | 20240312 | 120500 | 11927504550 | 44600 | 44600 | 44650 | 44600 | 1961 |
| 534 | 20240312 | 120400 | 11840040250 | 44600 | 44700 | 44700 | 44600 | 1103 |
| 535 | 20240312 | 120300 | 11790797900 | 44650 | 44700 | 44700 | 44650 | 461 |
| 536 | 20240312 | 120200 | 11770210050 | 44650 | 44700 | 44750 | 44650 | 912 |
| 537 | 20240312 | 120100 | 11729450250 | 44750 | 44650 | 44750 | 44650 | 1263 |
| 538 | 20240312 | 120000 | 11672976650 | 44650 | 44700 | 44700 | 44650 | 501 |
| 539 | 20240312 | 115900 | 11650605000 | 44700 | 44700 | 44750 | 44650 | 648 |
| 540 | 20240312 | 115800 | 11621640250 | 44700 | 44700 | 44750 | 44700 | 614 |
| 541 | 20240312 | 115700 | 11594190250 | 44750 | 44700 | 44750 | 44700 | 1722 |
| 542 | 20240312 | 115600 | 11517210350 | 44700 | 44700 | 44750 | 44700 | 649 |
| 543 | 20240312 | 115500 | 11488181150 | 44700 | 44650 | 44700 | 44650 | 1479 |
| 544 | 20240312 | 115400 | 11422117800 | 44650 | 44650 | 44700 | 44650 | 870 |
| 545 | 20240312 | 115300 | 11383250900 | 44650 | 44650 | 44700 | 44650 | 492 |
| 546 | 20240312 | 115200 | 11361279800 | 44650 | 44650 | 44700 | 44650 | 917 |
| 547 | 20240312 | 115100 | 11320333250 | 44650 | 44700 | 44750 | 44650 | 2123 |
| 548 | 20240312 | 115000 | 11225447750 | 44650 | 44700 | 44700 | 44650 | 471 |
| 549 | 20240312 | 114900 | 11204416200 | 44650 | 44700 | 44750 | 44650 | 2175 |
| 550 | 20240312 | 114800 | 11107251000 | 44700 | 44900 | 44900 | 44700 | 635 |
| 551 | 20240312 | 114700 | 11078799400 | 44900 | 45000 | 45050 | 44850 | 690 |
| 552 | 20240312 | 114600 | 11047777800 | 45050 | 45150 | 45200 | 45000 | 2576 |
| 553 | 20240312 | 114500 | 10931603200 | 45150 | 45100 | 45150 | 45100 | 638 |
| 554 | 20240312 | 114400 | 10902804250 | 45100 | 45100 | 45200 | 45000 | 1133 |
| 555 | 20240312 | 114300 | 10851737500 | 45150 | 45100 | 45200 | 45100 | 933 |
| 556 | 20240312 | 114200 | 10809598800 | 45100 | 44950 | 45200 | 44950 | 2974 |
| 557 | 20240312 | 114100 | 10675575150 | 44950 | 44950 | 45050 | 44850 | 1947 |
| 558 | 20240312 | 114000 | 10588121250 | 44900 | 44750 | 44900 | 44750 | 1041 |
| 559 | 20240312 | 113900 | 10541471650 | 44750 | 44750 | 44800 | 44700 | 575 |
| 560 | 20240312 | 113800 | 10515737950 | 44750 | 44750 | 44800 | 44700 | 547 |
| 561 | 20240312 | 113700 | 10491264400 | 44700 | 44700 | 44800 | 44700 | 817 |
| 562 | 20240312 | 113600 | 10454705200 | 44750 | 44750 | 44750 | 44700 | 1106 |
| 563 | 20240312 | 113500 | 10405251200 | 44750 | 44700 | 44750 | 44700 | 537 |
| 564 | 20240312 | 113400 | 10381239800 | 44700 | 44750 | 44750 | 44700 | 457 |
| 565 | 20240312 | 113300 | 10360799400 | 44750 | 44750 | 44800 | 44700 | 1764 |
| 566 | 20240312 | 113200 | 10281896700 | 44800 | 44750 | 44800 | 44700 | 889 |
| 567 | 20240312 | 113100 | 10242118800 | 44700 | 44750 | 44800 | 44700 | 1037 |
| 568 | 20240312 | 113000 | 10195715100 | 44750 | 44700 | 44800 | 44600 | 1753 |
| 569 | 20240312 | 112900 | 10117378100 | 44650 | 44700 | 44750 | 44600 | 2445 |
| 570 | 20240312 | 112800 | 10008135750 | 44650 | 44750 | 44800 | 44650 | 2302 |
| 571 | 20240312 | 112700 | 9905194350 | 44750 | 44850 | 44900 | 44750 | 3171 |
| 572 | 20240312 | 112600 | 9763063250 | 44850 | 45000 | 45000 | 44800 | 4756 |
| 573 | 20240312 | 112500 | 9549543000 | 45000 | 45000 | 45050 | 45000 | 1854 |
| 574 | 20240312 | 112400 | 9466110400 | 45000 | 45100 | 45100 | 45000 | 2711 |
| 575 | 20240312 | 112300 | 9344049300 | 45100 | 45150 | 45200 | 45100 | 2163 |
| 576 | 20240312 | 112200 | 9246420550 | 45200 | 45200 | 45250 | 45150 | 795 |
| 577 | 20240312 | 112100 | 9210483850 | 45200 | 45300 | 45300 | 45200 | 1252 |
| 578 | 20240312 | 112000 | 9153861550 | 45250 | 45300 | 45350 | 45250 | 1667 |
| 579 | 20240312 | 111900 | 9078354550 | 45250 | 45300 | 45350 | 45250 | 1037 |
| 580 | 20240312 | 111800 | 9031378900 | 45300 | 45300 | 45400 | 45300 | 2405 |
| 581 | 20240312 | 111700 | 8922428850 | 45400 | 45350 | 45400 | 45300 | 2442 |
| 582 | 20240312 | 111600 | 8811751700 | 45350 | 45350 | 45400 | 45350 | 388 |
| 583 | 20240312 | 111500 | 8794152650 | 45350 | 45350 | 45400 | 45350 | 569 |
| 584 | 20240312 | 111400 | 8768347650 | 45350 | 45350 | 45400 | 45350 | 426 |
| 585 | 20240312 | 111300 | 8749021200 | 45350 | 45350 | 45450 | 45350 | 539 |
| 586 | 20240312 | 111200 | 8724569000 | 45400 | 45350 | 45450 | 45350 | 944 |
| 587 | 20240312 | 111100 | 8681739650 | 45350 | 45400 | 45400 | 45350 | 1602 |
| 588 | 20240312 | 111000 | 8609049450 | 45400 | 45400 | 45550 | 45400 | 419 |
| 589 | 20240312 | 110900 | 8590011200 | 45400 | 45400 | 45550 | 45400 | 941 |
| 590 | 20240312 | 110800 | 8547214550 | 45500 | 45350 | 45500 | 45350 | 1648 |
| 591 | 20240312 | 110700 | 8472389200 | 45350 | 45400 | 45450 | 45350 | 830 |
| 592 | 20240312 | 110600 | 8434726700 | 45400 | 45400 | 45400 | 45350 | 1479 |
| 593 | 20240312 | 110500 | 8367599100 | 45400 | 45400 | 45450 | 45350 | 1019 |
| 594 | 20240312 | 110400 | 8321336400 | 45450 | 45400 | 45450 | 45400 | 2548 |
| 595 | 20240312 | 110300 | 8205654600 | 45400 | 45450 | 45500 | 45400 | 1475 |
| 596 | 20240312 | 110200 | 8138636750 | 45450 | 45500 | 45500 | 45450 | 2424 |
| 597 | 20240312 | 110100 | 8028345500 | 45500 | 45550 | 45550 | 45500 | 634 |
| 598 | 20240312 | 110000 | 7999484250 | 45500 | 45500 | 45550 | 45500 | 498 |
| 599 | 20240312 | 105900 | 7976821700 | 45550 | 45550 | 45550 | 45500 | 221 |
| 600 | 20240312 | 105800 | 7966761350 | 45550 | 45550 | 45600 | 45500 | 916 |
| 601 | 20240312 | 105700 | 7925013500 | 45550 | 45550 | 45600 | 45550 | 954 |
| 602 | 20240312 | 105600 | 7881531300 | 45550 | 45500 | 45600 | 45500 | 952 |
| 603 | 20240312 | 105500 | 7838175550 | 45500 | 45550 | 45550 | 45500 | 4489 |
| 604 | 20240312 | 105400 | 7633924700 | 45500 | 45550 | 45600 | 45500 | 616 |
| 605 | 20240312 | 105300 | 7605867250 | 45550 | 45550 | 45600 | 45500 | 1278 |
| 606 | 20240312 | 105200 | 7547693550 | 45600 | 45500 | 45600 | 45500 | 754 |
| 607 | 20240312 | 105100 | 7513352950 | 45550 | 45500 | 45550 | 45500 | 767 |
| 608 | 20240312 | 105000 | 7478445400 | 45550 | 45500 | 45600 | 45500 | 376 |
| 609 | 20240312 | 104900 | 7461333150 | 45500 | 45550 | 45550 | 45500 | 742 |
| 610 | 20240312 | 104800 | 7427544100 | 45550 | 45500 | 45600 | 45500 | 599 |
| 611 | 20240312 | 104700 | 7400265600 | 45500 | 45550 | 45600 | 45500 | 837 |
| 612 | 20240312 | 104600 | 7362136450 | 45600 | 45600 | 45650 | 45550 | 712 |
| 613 | 20240312 | 104500 | 7329670500 | 45600 | 45600 | 45600 | 45550 | 1099 |
| 614 | 20240312 | 104400 | 7279601600 | 45550 | 45500 | 45600 | 45500 | 1445 |
| 615 | 20240312 | 104300 | 7213794400 | 45500 | 45500 | 45550 | 45500 | 3271 |
| 616 | 20240312 | 104200 | 7064956400 | 45500 | 45500 | 45550 | 45500 | 2132 |
| 617 | 20240312 | 104100 | 6967943050 | 45500 | 45550 | 45550 | 45500 | 1055 |
| 618 | 20240312 | 104000 | 6919924300 | 45550 | 45550 | 45600 | 45550 | 639 |
| 619 | 20240312 | 103900 | 6890814450 | 45550 | 45650 | 45650 | 45550 | 563 |
| 620 | 20240312 | 103800 | 6865160200 | 45600 | 45600 | 45600 | 45550 | 1401 |
| 621 | 20240312 | 103700 | 6801276100 | 45600 | 45600 | 45650 | 45600 | 702 |
| 622 | 20240312 | 103600 | 6769259600 | 45600 | 45600 | 45650 | 45600 | 610 |
| 623 | 20240312 | 103500 | 6741443100 | 45600 | 45650 | 45700 | 45600 | 484 |
| 624 | 20240312 | 103400 | 6719364700 | 45650 | 45650 | 45700 | 45650 | 1161 |
| 625 | 20240312 | 103300 | 6666360800 | 45650 | 45650 | 45700 | 45650 | 102 |
| 626 | 20240312 | 103200 | 6661701250 | 45700 | 45700 | 45750 | 45650 | 760 |
| 627 | 20240312 | 103100 | 6626986500 | 45750 | 45700 | 45800 | 45650 | 760 |
| 628 | 20240312 | 103000 | 6592239750 | 45700 | 45700 | 45700 | 45650 | 1105 |
| 629 | 20240312 | 102900 | 6541774500 | 45700 | 45850 | 45850 | 45700 | 828 |
| 630 | 20240312 | 102800 | 6503920500 | 45800 | 45800 | 46000 | 45800 | 832 |
| 631 | 20240312 | 102700 | 6465760600 | 45700 | 45750 | 45950 | 45700 | 1146 |
| 632 | 20240312 | 102600 | 6413203500 | 45750 | 45700 | 45950 | 45650 | 694 |
| 633 | 20240312 | 102500 | 6381408000 | 45700 | 45650 | 45800 | 45650 | 858 |
| 634 | 20240312 | 102400 | 6342205400 | 45650 | 45700 | 45700 | 45650 | 416 |
| 635 | 20240312 | 102300 | 6323212600 | 45700 | 45700 | 45750 | 45650 | 1319 |
| 636 | 20240312 | 102200 | 6262947650 | 45650 | 45700 | 45700 | 45650 | 360 |
| 637 | 20240312 | 102100 | 6246513400 | 45650 | 45650 | 45700 | 45650 | 371 |
| 638 | 20240312 | 102000 | 6229576250 | 45700 | 45650 | 45750 | 45600 | 675 |
| 639 | 20240312 | 101900 | 6198757650 | 45650 | 45600 | 45650 | 45550 | 1129 |
| 640 | 20240312 | 101800 | 6147313500 | 45700 | 45500 | 45700 | 45500 | 1314 |
| 641 | 20240312 | 101700 | 6087392300 | 45550 | 45500 | 45550 | 45500 | 959 |
| 642 | 20240312 | 101600 | 6043735450 | 45500 | 45500 | 45600 | 45500 | 1722 |
| 643 | 20240312 | 101500 | 5965360550 | 45550 | 45550 | 45600 | 45500 | 842 |
| 644 | 20240312 | 101400 | 5927039050 | 45550 | 45550 | 45550 | 45500 | 703 |
| 645 | 20240312 | 101300 | 5895031400 | 45550 | 45600 | 45600 | 45500 | 1324 |
| 646 | 20240312 | 101200 | 5834757900 | 45600 | 45550 | 45650 | 45550 | 491 |
| 647 | 20240312 | 101100 | 5812366900 | 45550 | 45550 | 45650 | 45550 | 821 |
| 648 | 20240312 | 101000 | 5774923150 | 45550 | 45550 | 45600 | 45500 | 501 |
| 649 | 20240312 | 100900 | 5752103300 | 45550 | 45450 | 45550 | 45400 | 1712 |
| 650 | 20240312 | 100800 | 5674264900 | 45450 | 45450 | 45500 | 45450 | 680 |
| 651 | 20240312 | 100700 | 5643348500 | 45500 | 45550 | 45600 | 45500 | 1603 |
| 652 | 20240312 | 100600 | 5570392450 | 45550 | 45650 | 45650 | 45500 | 4414 |
| 653 | 20240312 | 100500 | 5369243950 | 45700 | 45950 | 45950 | 45700 | 1218 |
| 654 | 20240312 | 100400 | 5313527650 | 45850 | 46050 | 46050 | 45850 | 1232 |
| 655 | 20240312 | 100300 | 5256911400 | 46000 | 46050 | 46100 | 45850 | 380 |
| 656 | 20240312 | 100200 | 5239454750 | 46050 | 46000 | 46150 | 45950 | 1763 |
| 657 | 20240312 | 100100 | 5158184050 | 45950 | 46050 | 46100 | 45900 | 627 |
| 658 | 20240312 | 100000 | 5129338900 | 46000 | 46150 | 46200 | 46000 | 926 |
| 659 | 20240312 | 095900 | 5086634900 | 46150 | 46000 | 46200 | 46000 | 1873 |
| 660 | 20240312 | 095800 | 5000242300 | 46000 | 45700 | 46050 | 45700 | 2384 |
| 661 | 20240312 | 095700 | 4890814050 | 45650 | 45700 | 45700 | 45600 | 334 |
| 662 | 20240312 | 095600 | 4875553750 | 45650 | 45650 | 45700 | 45600 | 452 |
| 663 | 20240312 | 095500 | 4854923250 | 45650 | 45650 | 45700 | 45550 | 1152 |
| 664 | 20240312 | 095400 | 4802325400 | 45650 | 45600 | 45700 | 45600 | 688 |
| 665 | 20240312 | 095300 | 4770926800 | 45650 | 45500 | 45700 | 45500 | 1392 |
| 666 | 20240312 | 095200 | 4707525600 | 45500 | 45550 | 45600 | 45500 | 1869 |
| 667 | 20240312 | 095100 | 4622425550 | 45550 | 45600 | 45600 | 45500 | 12647 |
| 668 | 20240312 | 095000 | 4046911850 | 45600 | 45600 | 45750 | 45600 | 845 |
| 669 | 20240312 | 094900 | 4008338250 | 45600 | 45650 | 45800 | 45600 | 1374 |
| 670 | 20240312 | 094800 | 3945606600 | 45650 | 45650 | 45850 | 45600 | 1272 |
| 671 | 20240312 | 094700 | 3887471550 | 45800 | 45750 | 45800 | 45600 | 1375 |
| 672 | 20240312 | 094600 | 3824604300 | 45750 | 45800 | 45850 | 45750 | 1495 |
| 673 | 20240312 | 094500 | 3756203200 | 45800 | 45950 | 45950 | 45800 | 769 |
| 674 | 20240312 | 094400 | 3720920700 | 45950 | 46000 | 46050 | 45950 | 445 |
| 675 | 20240312 | 094300 | 3700455450 | 46000 | 46100 | 46200 | 46000 | 780 |
| 676 | 20240312 | 094200 | 3664487550 | 46100 | 46050 | 46200 | 46050 | 669 |
| 677 | 20240312 | 094100 | 3633625200 | 46000 | 46000 | 46100 | 46000 | 881 |
| 678 | 20240312 | 094000 | 3593036250 | 45950 | 45950 | 46150 | 45900 | 2295 |
| 679 | 20240312 | 093900 | 3487447150 | 45900 | 45550 | 45900 | 45500 | 2905 |
| 680 | 20240312 | 093800 | 3354805200 | 45550 | 45600 | 45650 | 45500 | 1147 |
| 681 | 20240312 | 093700 | 3302547850 | 45600 | 45600 | 45650 | 45550 | 443 |
| 682 | 20240312 | 093600 | 3282344800 | 45600 | 45700 | 45700 | 45550 | 796 |
| 683 | 20240312 | 093500 | 3246022850 | 45700 | 45600 | 45700 | 45600 | 758 |
| 684 | 20240312 | 093400 | 3211429350 | 45550 | 45800 | 45800 | 45500 | 1961 |
| 685 | 20240312 | 093300 | 3122154100 | 45800 | 45750 | 45850 | 45750 | 723 |
| 686 | 20240312 | 093200 | 3089018050 | 45750 | 45650 | 45750 | 45500 | 1465 |
| 687 | 20240312 | 093100 | 3022184500 | 45600 | 45600 | 45650 | 45500 | 821 |
| 688 | 20240312 | 093000 | 2984786650 | 45600 | 45450 | 45650 | 45400 | 1485 |
| 689 | 20240312 | 092900 | 2917177850 | 45450 | 45500 | 45550 | 45450 | 506 |
| 690 | 20240312 | 092800 | 2894157800 | 45500 | 45650 | 45650 | 45350 | 5448 |
| 691 | 20240312 | 092700 | 2646548350 | 45600 | 45700 | 45700 | 45600 | 182 |
| 692 | 20240312 | 092600 | 2638247150 | 45700 | 45650 | 45750 | 45600 | 636 |
| 693 | 20240312 | 092500 | 2609217950 | 45650 | 45350 | 45650 | 45300 | 1371 |
| 694 | 20240312 | 092400 | 2546778800 | 45350 | 45600 | 45600 | 45300 | 5371 |
| 695 | 20240312 | 092300 | 2302664500 | 45600 | 45650 | 45650 | 45600 | 1074 |
| 696 | 20240312 | 092200 | 2253661600 | 45650 | 45650 | 45650 | 45650 | 666 |
| 697 | 20240312 | 092100 | 2223258700 | 45700 | 45650 | 45800 | 45600 | 593 |
| 698 | 20240312 | 092000 | 2196162400 | 45600 | 45650 | 45700 | 45600 | 1064 |
| 699 | 20240312 | 091900 | 2147602150 | 45700 | 45700 | 45700 | 45650 | 1670 |
| 700 | 20240312 | 091800 | 2071311650 | 45700 | 45850 | 45900 | 45550 | 3734 |
| 701 | 20240312 | 091700 | 1900745350 | 45900 | 46150 | 46150 | 45850 | 4368 |
| 702 | 20240312 | 091600 | 1699915300 | 46150 | 46150 | 46200 | 46100 | 661 |
| 703 | 20240312 | 091500 | 1669408300 | 46150 | 46100 | 46200 | 46000 | 976 |
| 704 | 20240312 | 091400 | 1624426450 | 46050 | 46000 | 46100 | 46000 | 1419 |
| 705 | 20240312 | 091300 | 1559091900 | 46000 | 46100 | 46150 | 45950 | 980 |
| 706 | 20240312 | 091200 | 1513990200 | 46150 | 46200 | 46400 | 46150 | 1725 |
| 707 | 20240312 | 091100 | 1434127850 | 46150 | 45950 | 46200 | 45900 | 1330 |
| 708 | 20240312 | 091000 | 1372782750 | 45950 | 45700 | 45950 | 45700 | 1078 |
| 709 | 20240312 | 090900 | 1323345900 | 45700 | 46000 | 46150 | 45600 | 3264 |
| 710 | 20240312 | 090800 | 1173668500 | 46150 | 46150 | 46250 | 46050 | 4593 |
| 711 | 20240312 | 090700 | 961583400 | 46150 | 46400 | 46400 | 46100 | 689 |
| 712 | 20240312 | 090600 | 929704300 | 46400 | 46100 | 46400 | 46050 | 1797 |
| 713 | 20240312 | 090500 | 846658650 | 46150 | 46450 | 46450 | 46150 | 3160 |
| 714 | 20240312 | 090400 | 700465650 | 46500 | 46450 | 46600 | 46350 | 1094 |
| 715 | 20240312 | 090300 | 649656600 | 46450 | 46400 | 46500 | 46250 | 707 |
| 716 | 20240312 | 090200 | 616848850 | 46350 | 46150 | 46550 | 46050 | 4122 |
| 717 | 20240312 | 090100 | 425593600 | 46050 | 45900 | 46200 | 45750 | 2254 |
| 718 | 20240312 | 090000 | 322069950 | 46200 | 46000 | 46200 | 45700 | 7005 |