37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 201700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 3 | 20240311 | 201600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240311 | 201500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240311 | 201400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240311 | 201300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240311 | 201200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240311 | 201100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240311 | 201000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240311 | 200900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240311 | 200800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240311 | 200700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240311 | 200600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240311 | 200500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240311 | 200400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240311 | 200300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240311 | 200200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240311 | 200100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240311 | 200000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240311 | 195900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240311 | 195800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240311 | 195700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240311 | 195600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240311 | 195500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240311 | 195400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240311 | 195300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240311 | 195200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240311 | 195100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240311 | 195000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240311 | 194900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240311 | 194800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240311 | 194700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 33 | 20240311 | 194600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240311 | 194500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240311 | 194400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240311 | 194300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240311 | 194200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240311 | 194100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240311 | 194000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240311 | 193900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240311 | 193800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240311 | 193700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240311 | 193600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240311 | 193500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240311 | 193400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240311 | 193300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240311 | 193200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240311 | 193100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240311 | 193000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240311 | 192900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240311 | 192800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240311 | 192700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240311 | 192600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240311 | 192500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240311 | 192400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240311 | 192300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240311 | 192200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240311 | 192100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240311 | 192000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240311 | 191900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240311 | 191800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240311 | 191700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 63 | 20240311 | 191600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240311 | 191500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240311 | 191400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240311 | 191300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240311 | 191200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240311 | 191100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240311 | 191000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240311 | 190900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240311 | 190800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240311 | 190700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240311 | 190600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240311 | 190500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240311 | 190400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240311 | 190300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240311 | 190200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240311 | 190100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240311 | 190000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240311 | 185900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240311 | 185800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240311 | 185700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240311 | 185600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240311 | 185500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240311 | 185400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240311 | 185300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240311 | 185200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240311 | 185100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240311 | 185000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240311 | 184900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240311 | 184800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240311 | 184700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 93 | 20240311 | 184600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240311 | 184500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240311 | 184400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240311 | 184300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240311 | 184200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240311 | 184100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240311 | 184000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240311 | 183900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240311 | 183800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240311 | 183700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240311 | 183600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240311 | 183500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240311 | 183400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240311 | 183300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240311 | 183200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240311 | 183100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240311 | 183000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240311 | 182900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240311 | 182800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240311 | 182700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240311 | 182600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240311 | 182500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240311 | 182400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240311 | 182300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240311 | 182200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240311 | 182100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240311 | 182000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240311 | 181900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240311 | 181800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240311 | 181700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 123 | 20240311 | 181600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240311 | 181500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240311 | 181400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240311 | 181300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240311 | 181200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240311 | 181100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240311 | 181000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240311 | 180900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240311 | 180800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240311 | 180700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240311 | 180600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240311 | 180500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240311 | 180400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240311 | 180300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240311 | 180200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240311 | 180100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240311 | 180000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240311 | 175900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240311 | 175800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240311 | 175700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240311 | 175600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240311 | 175500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240311 | 175400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240311 | 175300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240311 | 175200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240311 | 175100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240311 | 175000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240311 | 174900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240311 | 174800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240311 | 174700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 153 | 20240311 | 174600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240311 | 174500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240311 | 174400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240311 | 174300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240311 | 174200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240311 | 174100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240311 | 174000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240311 | 173900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240311 | 173800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240311 | 173700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240311 | 173600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240311 | 173500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240311 | 173400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240311 | 173300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240311 | 173200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240311 | 173100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240311 | 173000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240311 | 172900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240311 | 172800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240311 | 172700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240311 | 172600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240311 | 172500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240311 | 172400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240311 | 172300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240311 | 172200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240311 | 172100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240311 | 172000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240311 | 171900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240311 | 171800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240311 | 171700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 183 | 20240311 | 171600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240311 | 171500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240311 | 171400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240311 | 171300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240311 | 171200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240311 | 171100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240311 | 171000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240311 | 170900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240311 | 170800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240311 | 170700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240311 | 170600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240311 | 170500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240311 | 170400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240311 | 170300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240311 | 170200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240311 | 170100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240311 | 170000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240311 | 165900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240311 | 165800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240311 | 165700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240311 | 165600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240311 | 165500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240311 | 165400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240311 | 165300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240311 | 165200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240311 | 165100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240311 | 165000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240311 | 164900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240311 | 164800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240311 | 164700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 213 | 20240311 | 164600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240311 | 164500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240311 | 164400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240311 | 164300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240311 | 164200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240311 | 164100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240311 | 164000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240311 | 163900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240311 | 163800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240311 | 163700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240311 | 163600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240311 | 163500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240311 | 163400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240311 | 163300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240311 | 163200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240311 | 163100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240311 | 163000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240311 | 162900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240311 | 162800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240311 | 162700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20240311 | 162600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20240311 | 162500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20240311 | 162400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20240311 | 162300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20240311 | 162200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20240311 | 162100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20240311 | 162000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20240311 | 161900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20240311 | 161800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20240311 | 161700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 243 | 20240311 | 161600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20240311 | 161500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20240311 | 161400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20240311 | 161300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20240311 | 161200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20240311 | 161100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20240311 | 161000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20240311 | 160900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20240311 | 160800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20240311 | 160700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20240311 | 160600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20240311 | 160500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20240311 | 160400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20240311 | 160300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20240311 | 160200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20240311 | 160100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20240311 | 160000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20240311 | 155900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20240311 | 155800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20240311 | 155700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20240311 | 155600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20240311 | 155500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20240311 | 155400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20240311 | 155300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20240311 | 155200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20240311 | 155100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20240311 | 155000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20240311 | 154900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20240311 | 154800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20240311 | 154700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 273 | 20240311 | 154600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20240311 | 154500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20240311 | 154400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20240311 | 154300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20240311 | 154200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20240311 | 154100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 279 | 20240311 | 154000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 280 | 20240311 | 153900 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 281 | 20240311 | 153800 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 282 | 20240311 | 153700 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 283 | 20240311 | 153600 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 284 | 20240311 | 153500 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 285 | 20240311 | 153400 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 286 | 20240311 | 153300 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 287 | 20240311 | 153200 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 288 | 20240311 | 153100 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 0 |
| 289 | 20240311 | 153000 | 40343599000 | 46450 | 46450 | 46450 | 46450 | 9512 |
| 290 | 20240311 | 152900 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 291 | 20240311 | 152800 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 292 | 20240311 | 152700 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 293 | 20240311 | 152600 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 294 | 20240311 | 152500 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 295 | 20240311 | 152400 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 296 | 20240311 | 152300 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 297 | 20240311 | 152200 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 298 | 20240311 | 152100 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 299 | 20240311 | 152000 | 39901766600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 300 | 20240311 | 151900 | 39901766600 | 46250 | 46250 | 46300 | 46200 | 2448 |
| 301 | 20240311 | 151800 | 39788567450 | 46250 | 46200 | 46250 | 46200 | 2095 |
| 302 | 20240311 | 151700 | 39691745950 | 46250 | 46200 | 46250 | 46150 | 334 |
| 303 | 20240311 | 151600 | 39676303550 | 46250 | 46150 | 46250 | 46050 | 3272 |
| 304 | 20240311 | 151500 | 39525333650 | 46050 | 46200 | 46250 | 46050 | 4836 |
| 305 | 20240311 | 151400 | 39302228750 | 46200 | 46250 | 46250 | 46150 | 730 |
| 306 | 20240311 | 151300 | 39268512500 | 46200 | 46300 | 46350 | 46150 | 4661 |
| 307 | 20240311 | 151200 | 39053155400 | 46300 | 46300 | 46400 | 46250 | 514 |
| 308 | 20240311 | 151100 | 39029355950 | 46300 | 46350 | 46350 | 46250 | 570 |
| 309 | 20240311 | 151000 | 39002953300 | 46350 | 46350 | 46350 | 46300 | 506 |
| 310 | 20240311 | 150900 | 38979517500 | 46300 | 46300 | 46350 | 46300 | 1004 |
| 311 | 20240311 | 150800 | 38933026250 | 46350 | 46300 | 46350 | 46300 | 782 |
| 312 | 20240311 | 150700 | 38896790800 | 46350 | 46350 | 46350 | 46300 | 335 |
| 313 | 20240311 | 150600 | 38881269850 | 46350 | 46350 | 46400 | 46300 | 724 |
| 314 | 20240311 | 150500 | 38847727350 | 46350 | 46400 | 46400 | 46300 | 848 |
| 315 | 20240311 | 150400 | 38808412200 | 46400 | 46400 | 46400 | 46350 | 533 |
| 316 | 20240311 | 150300 | 38783696050 | 46400 | 46350 | 46400 | 46300 | 274 |
| 317 | 20240311 | 150200 | 38770986900 | 46350 | 46350 | 46350 | 46300 | 571 |
| 318 | 20240311 | 150100 | 38744522700 | 46350 | 46400 | 46400 | 46300 | 319 |
| 319 | 20240311 | 150000 | 38729740450 | 46400 | 46350 | 46450 | 46300 | 536 |
| 320 | 20240311 | 145900 | 38704868800 | 46350 | 46350 | 46450 | 46300 | 889 |
| 321 | 20240311 | 145800 | 38663627400 | 46400 | 46400 | 46400 | 46350 | 785 |
| 322 | 20240311 | 145700 | 38627227300 | 46400 | 46350 | 46450 | 46300 | 356 |
| 323 | 20240311 | 145600 | 38610712500 | 46400 | 46450 | 46450 | 46250 | 577 |
| 324 | 20240311 | 145500 | 38583952500 | 46400 | 46400 | 46500 | 46300 | 2107 |
| 325 | 20240311 | 145400 | 38486334400 | 46400 | 46450 | 46500 | 46300 | 765 |
| 326 | 20240311 | 145300 | 38450828900 | 46350 | 46450 | 46450 | 46350 | 584 |
| 327 | 20240311 | 145200 | 38423727300 | 46450 | 46500 | 46500 | 46400 | 604 |
| 328 | 20240311 | 145100 | 38395675950 | 46500 | 46450 | 46500 | 46400 | 814 |
| 329 | 20240311 | 145000 | 38357863350 | 46500 | 46550 | 46550 | 46400 | 785 |
| 330 | 20240311 | 144900 | 38321365150 | 46550 | 46500 | 46550 | 46500 | 444 |
| 331 | 20240311 | 144800 | 38300707300 | 46550 | 46500 | 46550 | 46400 | 555 |
| 332 | 20240311 | 144700 | 38274890100 | 46500 | 46450 | 46500 | 46200 | 3831 |
| 333 | 20240311 | 144600 | 38097395450 | 46450 | 46350 | 46450 | 46350 | 486 |
| 334 | 20240311 | 144500 | 38074846000 | 46350 | 46450 | 46450 | 46300 | 665 |
| 335 | 20240311 | 144400 | 38044017250 | 46400 | 46450 | 46500 | 46350 | 926 |
| 336 | 20240311 | 144300 | 38001039350 | 46400 | 46400 | 46450 | 46350 | 2196 |
| 337 | 20240311 | 144200 | 37899164000 | 46400 | 46550 | 46650 | 46400 | 7622 |
| 338 | 20240311 | 144100 | 37544813800 | 46650 | 46550 | 46650 | 46550 | 463 |
| 339 | 20240311 | 144000 | 37523241950 | 46600 | 46550 | 46650 | 46550 | 393 |
| 340 | 20240311 | 143900 | 37504933700 | 46600 | 46550 | 46650 | 46550 | 580 |
| 341 | 20240311 | 143800 | 37477909200 | 46600 | 46600 | 46650 | 46550 | 483 |
| 342 | 20240311 | 143700 | 37455396750 | 46600 | 46650 | 46650 | 46550 | 283 |
| 343 | 20240311 | 143600 | 37442204650 | 46650 | 46600 | 46700 | 46600 | 987 |
| 344 | 20240311 | 143500 | 37396205250 | 46600 | 46650 | 46750 | 46600 | 2429 |
| 345 | 20240311 | 143400 | 37282849350 | 46700 | 46700 | 46750 | 46700 | 734 |
| 346 | 20240311 | 143300 | 37248555150 | 46700 | 46700 | 46700 | 46650 | 315 |
| 347 | 20240311 | 143200 | 37233846000 | 46650 | 46650 | 46700 | 46650 | 463 |
| 348 | 20240311 | 143100 | 37212227350 | 46700 | 46600 | 46750 | 46600 | 774 |
| 349 | 20240311 | 143000 | 37176115850 | 46650 | 46650 | 46700 | 46600 | 608 |
| 350 | 20240311 | 142900 | 37147739800 | 46650 | 46600 | 46700 | 46600 | 290 |
| 351 | 20240311 | 142800 | 37134210000 | 46650 | 46700 | 46700 | 46600 | 483 |
| 352 | 20240311 | 142700 | 37111672800 | 46650 | 46750 | 46750 | 46600 | 859 |
| 353 | 20240311 | 142600 | 37071573450 | 46700 | 46700 | 46750 | 46650 | 805 |
| 354 | 20240311 | 142500 | 37033974750 | 46750 | 46750 | 46750 | 46700 | 433 |
| 355 | 20240311 | 142400 | 37013739850 | 46750 | 46700 | 46750 | 46600 | 675 |
| 356 | 20240311 | 142300 | 36982222800 | 46650 | 46600 | 46700 | 46600 | 1076 |
| 357 | 20240311 | 142200 | 36931996300 | 46650 | 46650 | 46650 | 46600 | 295 |
| 358 | 20240311 | 142100 | 36918236600 | 46600 | 46650 | 46650 | 46600 | 1036 |
| 359 | 20240311 | 142000 | 36869949750 | 46600 | 46650 | 46650 | 46600 | 727 |
| 360 | 20240311 | 141900 | 36836036550 | 46650 | 46600 | 46650 | 46550 | 560 |
| 361 | 20240311 | 141800 | 36809938450 | 46600 | 46600 | 46650 | 46550 | 386 |
| 362 | 20240311 | 141700 | 36791957500 | 46650 | 46600 | 46650 | 46550 | 508 |
| 363 | 20240311 | 141600 | 36768283850 | 46550 | 46550 | 46650 | 46550 | 549 |
| 364 | 20240311 | 141500 | 36742702500 | 46550 | 46650 | 46650 | 46500 | 446 |
| 365 | 20240311 | 141400 | 36721935350 | 46600 | 46650 | 46650 | 46550 | 605 |
| 366 | 20240311 | 141300 | 36693728450 | 46650 | 46600 | 46650 | 46550 | 1057 |
| 367 | 20240311 | 141200 | 36644494650 | 46600 | 46600 | 46600 | 46550 | 593 |
| 368 | 20240311 | 141100 | 36616868050 | 46550 | 46650 | 46700 | 46550 | 753 |
| 369 | 20240311 | 141000 | 36581766500 | 46550 | 46650 | 46650 | 46550 | 509 |
| 370 | 20240311 | 140900 | 36558040850 | 46600 | 46700 | 46700 | 46600 | 463 |
| 371 | 20240311 | 140800 | 36536432100 | 46700 | 46700 | 46700 | 46600 | 574 |
| 372 | 20240311 | 140700 | 36509653150 | 46650 | 46650 | 46650 | 46550 | 862 |
| 373 | 20240311 | 140600 | 36469508150 | 46650 | 46650 | 46700 | 46600 | 299 |
| 374 | 20240311 | 140500 | 36455560050 | 46650 | 46600 | 46650 | 46600 | 563 |
| 375 | 20240311 | 140400 | 36429305300 | 46650 | 46650 | 46650 | 46600 | 815 |
| 376 | 20240311 | 140300 | 36391317600 | 46650 | 46650 | 46700 | 46600 | 927 |
| 377 | 20240311 | 140200 | 36348089800 | 46650 | 46650 | 46750 | 46600 | 1551 |
| 378 | 20240311 | 140100 | 36275744850 | 46700 | 46700 | 46750 | 46650 | 161 |
| 379 | 20240311 | 140000 | 36268223350 | 46700 | 46700 | 46750 | 46650 | 940 |
| 380 | 20240311 | 135900 | 36224318500 | 46750 | 46750 | 46750 | 46700 | 303 |
| 381 | 20240311 | 135800 | 36210157050 | 46750 | 46700 | 46800 | 46650 | 726 |
| 382 | 20240311 | 135700 | 36176205850 | 46800 | 46750 | 46800 | 46650 | 584 |
| 383 | 20240311 | 135600 | 36148920750 | 46700 | 46800 | 46800 | 46700 | 428 |
| 384 | 20240311 | 135500 | 36128915600 | 46750 | 46750 | 46800 | 46650 | 788 |
| 385 | 20240311 | 135400 | 36092122250 | 46750 | 46700 | 46800 | 46650 | 1447 |
| 386 | 20240311 | 135300 | 36024522050 | 46700 | 46700 | 46750 | 46650 | 296 |
| 387 | 20240311 | 135200 | 36010700800 | 46700 | 46800 | 46800 | 46600 | 703 |
| 388 | 20240311 | 135100 | 35977881700 | 46750 | 46750 | 46800 | 46650 | 381 |
| 389 | 20240311 | 135000 | 35960082950 | 46750 | 46750 | 46850 | 46650 | 3392 |
| 390 | 20240311 | 134900 | 35801719450 | 46750 | 46800 | 46800 | 46700 | 573 |
| 391 | 20240311 | 134800 | 35774921250 | 46800 | 46750 | 46800 | 46700 | 1727 |
| 392 | 20240311 | 134700 | 35694176750 | 46750 | 46750 | 46850 | 46750 | 493 |
| 393 | 20240311 | 134600 | 35671099700 | 46800 | 46850 | 46850 | 46750 | 491 |
| 394 | 20240311 | 134500 | 35648117950 | 46800 | 46800 | 46850 | 46750 | 467 |
| 395 | 20240311 | 134400 | 35626260600 | 46800 | 46900 | 46900 | 46800 | 854 |
| 396 | 20240311 | 134300 | 35586277700 | 46900 | 46850 | 46900 | 46850 | 718 |
| 397 | 20240311 | 134200 | 35552619000 | 46850 | 46850 | 46900 | 46800 | 691 |
| 398 | 20240311 | 134100 | 35520246450 | 46850 | 46800 | 46850 | 46800 | 740 |
| 399 | 20240311 | 134000 | 35485582150 | 46850 | 46750 | 46850 | 46750 | 760 |
| 400 | 20240311 | 133900 | 35450003250 | 46750 | 46750 | 46800 | 46700 | 2569 |
| 401 | 20240311 | 133800 | 35329957600 | 46750 | 46800 | 46800 | 46700 | 1863 |
| 402 | 20240311 | 133700 | 35242861550 | 46800 | 46750 | 46850 | 46750 | 1986 |
| 403 | 20240311 | 133600 | 35149912800 | 46800 | 46750 | 46800 | 46750 | 400 |
| 404 | 20240311 | 133500 | 35131197950 | 46800 | 46750 | 46800 | 46750 | 902 |
| 405 | 20240311 | 133400 | 35089023150 | 46700 | 46700 | 46750 | 46700 | 495 |
| 406 | 20240311 | 133300 | 35065901550 | 46700 | 46650 | 46700 | 46650 | 380 |
| 407 | 20240311 | 133200 | 35048164700 | 46650 | 46700 | 46750 | 46600 | 1070 |
| 408 | 20240311 | 133100 | 34998254600 | 46700 | 46750 | 46750 | 46650 | 261 |
| 409 | 20240311 | 133000 | 34986069750 | 46750 | 46650 | 46800 | 46600 | 1796 |
| 410 | 20240311 | 132900 | 34902154500 | 46650 | 46650 | 46750 | 46650 | 666 |
| 411 | 20240311 | 132800 | 34871048650 | 46700 | 46700 | 46800 | 46700 | 444 |
| 412 | 20240311 | 132700 | 34850300200 | 46700 | 46700 | 46750 | 46650 | 650 |
| 413 | 20240311 | 132600 | 34819945500 | 46750 | 46700 | 46750 | 46650 | 417 |
| 414 | 20240311 | 132500 | 34800473250 | 46700 | 46700 | 46750 | 46650 | 795 |
| 415 | 20240311 | 132400 | 34763340250 | 46700 | 46700 | 46750 | 46700 | 644 |
| 416 | 20240311 | 132300 | 34733245550 | 46700 | 46750 | 46800 | 46650 | 847 |
| 417 | 20240311 | 132200 | 34693681600 | 46750 | 46600 | 46750 | 46600 | 2053 |
| 418 | 20240311 | 132100 | 34597824800 | 46600 | 46550 | 46650 | 46550 | 1117 |
| 419 | 20240311 | 132000 | 34545774250 | 46600 | 46600 | 46600 | 46550 | 553 |
| 420 | 20240311 | 131900 | 34520024450 | 46600 | 46550 | 46650 | 46500 | 477 |
| 421 | 20240311 | 131800 | 34497813650 | 46550 | 46500 | 46550 | 46500 | 558 |
| 422 | 20240311 | 131700 | 34471846200 | 46500 | 46400 | 46500 | 46400 | 414 |
| 423 | 20240311 | 131600 | 34452596900 | 46400 | 46450 | 46500 | 46400 | 381 |
| 424 | 20240311 | 131500 | 34434895500 | 46450 | 46450 | 46500 | 46450 | 362 |
| 425 | 20240311 | 131400 | 34418074600 | 46450 | 46350 | 46450 | 46350 | 709 |
| 426 | 20240311 | 131300 | 34385166150 | 46400 | 46400 | 46450 | 46350 | 391 |
| 427 | 20240311 | 131200 | 34367021200 | 46300 | 46300 | 46400 | 46250 | 743 |
| 428 | 20240311 | 131100 | 34332620750 | 46300 | 46400 | 46450 | 46300 | 2290 |
| 429 | 20240311 | 131000 | 34226513750 | 46450 | 46450 | 46500 | 46400 | 290 |
| 430 | 20240311 | 130900 | 34213041100 | 46450 | 46450 | 46450 | 46400 | 720 |
| 431 | 20240311 | 130800 | 34179602400 | 46450 | 46400 | 46450 | 46400 | 184 |
| 432 | 20240311 | 130700 | 34171061050 | 46400 | 46500 | 46500 | 46400 | 1336 |
| 433 | 20240311 | 130600 | 34109041750 | 46450 | 46450 | 46500 | 46400 | 728 |
| 434 | 20240311 | 130500 | 34075241300 | 46450 | 46450 | 46500 | 46400 | 576 |
| 435 | 20240311 | 130400 | 34048489250 | 46500 | 46350 | 46500 | 46350 | 533 |
| 436 | 20240311 | 130300 | 34023757650 | 46350 | 46350 | 46450 | 46300 | 410 |
| 437 | 20240311 | 130200 | 34004745850 | 46350 | 46350 | 46500 | 46300 | 1856 |
| 438 | 20240311 | 130100 | 33918704500 | 46450 | 46400 | 46450 | 46350 | 1600 |
| 439 | 20240311 | 130000 | 33844471600 | 46400 | 46500 | 46550 | 46400 | 2364 |
| 440 | 20240311 | 125900 | 33734652500 | 46500 | 46450 | 46600 | 46450 | 1411 |
| 441 | 20240311 | 125800 | 33668988450 | 46450 | 46450 | 46500 | 46450 | 346 |
| 442 | 20240311 | 125700 | 33652902100 | 46500 | 46450 | 46500 | 46450 | 397 |
| 443 | 20240311 | 125600 | 33634455650 | 46450 | 46450 | 46500 | 46450 | 337 |
| 444 | 20240311 | 125500 | 33618789650 | 46450 | 46450 | 46500 | 46450 | 202 |
| 445 | 20240311 | 125400 | 33609405300 | 46500 | 46500 | 46500 | 46400 | 730 |
| 446 | 20240311 | 125300 | 33575484950 | 46500 | 46450 | 46550 | 46450 | 350 |
| 447 | 20240311 | 125200 | 33559207550 | 46550 | 46500 | 46550 | 46450 | 1259 |
| 448 | 20240311 | 125100 | 33500674950 | 46550 | 46500 | 46550 | 46500 | 269 |
| 449 | 20240311 | 125000 | 33488161350 | 46500 | 46500 | 46550 | 46500 | 342 |
| 450 | 20240311 | 124900 | 33472249850 | 46500 | 46450 | 46500 | 46450 | 471 |
| 451 | 20240311 | 124800 | 33450351700 | 46500 | 46500 | 46550 | 46450 | 400 |
| 452 | 20240311 | 124700 | 33431754400 | 46550 | 46450 | 46550 | 46450 | 461 |
| 453 | 20240311 | 124600 | 33410318350 | 46500 | 46400 | 46500 | 46400 | 692 |
| 454 | 20240311 | 124500 | 33378160750 | 46450 | 46450 | 46500 | 46400 | 833 |
| 455 | 20240311 | 124400 | 33339480100 | 46450 | 46400 | 46450 | 46400 | 495 |
| 456 | 20240311 | 124300 | 33316490700 | 46400 | 46400 | 46450 | 46400 | 590 |
| 457 | 20240311 | 124200 | 33289090400 | 46450 | 46400 | 46450 | 46400 | 383 |
| 458 | 20240311 | 124100 | 33271309300 | 46400 | 46400 | 46450 | 46350 | 509 |
| 459 | 20240311 | 124000 | 33247698200 | 46400 | 46400 | 46450 | 46300 | 1306 |
| 460 | 20240311 | 123900 | 33187113450 | 46400 | 46350 | 46450 | 46350 | 680 |
| 461 | 20240311 | 123800 | 33155557700 | 46400 | 46400 | 46400 | 46350 | 197 |
| 462 | 20240311 | 123700 | 33146421500 | 46400 | 46350 | 46450 | 46350 | 263 |
| 463 | 20240311 | 123600 | 33134228750 | 46350 | 46350 | 46400 | 46350 | 625 |
| 464 | 20240311 | 123500 | 33105235150 | 46350 | 46400 | 46450 | 46300 | 416 |
| 465 | 20240311 | 123400 | 33085944200 | 46400 | 46400 | 46450 | 46350 | 506 |
| 466 | 20240311 | 123300 | 33062464350 | 46400 | 46400 | 46400 | 46350 | 353 |
| 467 | 20240311 | 123200 | 33046100450 | 46400 | 46400 | 46400 | 46350 | 1080 |
| 468 | 20240311 | 123100 | 32995990250 | 46400 | 46250 | 46400 | 46250 | 372 |
| 469 | 20240311 | 123000 | 32978753250 | 46250 | 46350 | 46400 | 46250 | 2504 |
| 470 | 20240311 | 122900 | 32862818100 | 46300 | 46250 | 46400 | 46250 | 401 |
| 471 | 20240311 | 122800 | 32844236300 | 46250 | 46400 | 46400 | 46250 | 469 |
| 472 | 20240311 | 122700 | 32822505800 | 46400 | 46350 | 46400 | 46300 | 921 |
| 473 | 20240311 | 122600 | 32779848500 | 46350 | 46350 | 46400 | 46300 | 1044 |
| 474 | 20240311 | 122500 | 32731451850 | 46400 | 46450 | 46500 | 46350 | 1905 |
| 475 | 20240311 | 122400 | 32643043850 | 46450 | 46450 | 46500 | 46450 | 569 |
| 476 | 20240311 | 122300 | 32616603250 | 46450 | 46550 | 46550 | 46450 | 601 |
| 477 | 20240311 | 122200 | 32588646000 | 46550 | 46550 | 46600 | 46500 | 242 |
| 478 | 20240311 | 122100 | 32577377450 | 46550 | 46500 | 46550 | 46450 | 613 |
| 479 | 20240311 | 122000 | 32548887300 | 46500 | 46450 | 46500 | 46450 | 120 |
| 480 | 20240311 | 121900 | 32543310200 | 46500 | 46450 | 46500 | 46450 | 144 |
| 481 | 20240311 | 121800 | 32536617050 | 46500 | 46500 | 46500 | 46400 | 469 |
| 482 | 20240311 | 121700 | 32514811550 | 46500 | 46450 | 46500 | 46300 | 569 |
| 483 | 20240311 | 121600 | 32488396100 | 46450 | 46350 | 46500 | 46350 | 414 |
| 484 | 20240311 | 121500 | 32469173250 | 46350 | 46350 | 46350 | 46300 | 403 |
| 485 | 20240311 | 121400 | 32450499350 | 46350 | 46400 | 46400 | 46250 | 3555 |
| 486 | 20240311 | 121300 | 32285866200 | 46350 | 46350 | 46450 | 46350 | 637 |
| 487 | 20240311 | 121200 | 32256319600 | 46350 | 46450 | 46450 | 46350 | 815 |
| 488 | 20240311 | 121100 | 32218498050 | 46450 | 46450 | 46450 | 46400 | 309 |
| 489 | 20240311 | 121000 | 32204152500 | 46450 | 46350 | 46450 | 46350 | 708 |
| 490 | 20240311 | 120900 | 32171301250 | 46350 | 46450 | 46500 | 46350 | 1672 |
| 491 | 20240311 | 120800 | 32093654650 | 46450 | 46400 | 46500 | 46400 | 1457 |
| 492 | 20240311 | 120700 | 32025977900 | 46400 | 46350 | 46400 | 46350 | 924 |
| 493 | 20240311 | 120600 | 31983117150 | 46350 | 46300 | 46450 | 46300 | 477 |
| 494 | 20240311 | 120500 | 31960990700 | 46300 | 46300 | 46400 | 46300 | 2304 |
| 495 | 20240311 | 120400 | 31854277150 | 46300 | 46500 | 46550 | 46300 | 1946 |
| 496 | 20240311 | 120300 | 31763986800 | 46500 | 46550 | 46600 | 46450 | 4523 |
| 497 | 20240311 | 120200 | 31553642350 | 46650 | 46800 | 46800 | 46550 | 8432 |
| 498 | 20240311 | 120100 | 31160160900 | 46750 | 46950 | 47000 | 46750 | 1836 |
| 499 | 20240311 | 120000 | 31074132650 | 46950 | 47050 | 47050 | 46950 | 496 |
| 500 | 20240311 | 115900 | 31050821550 | 47000 | 47050 | 47100 | 47000 | 829 |
| 501 | 20240311 | 115800 | 31011808400 | 47100 | 47000 | 47100 | 46950 | 2042 |
| 502 | 20240311 | 115700 | 30915765700 | 47000 | 46950 | 47000 | 46950 | 512 |
| 503 | 20240311 | 115600 | 30891710400 | 47000 | 46950 | 47000 | 46900 | 738 |
| 504 | 20240311 | 115500 | 30857061150 | 46950 | 46850 | 46950 | 46750 | 1289 |
| 505 | 20240311 | 115400 | 30796702350 | 46850 | 46850 | 46900 | 46850 | 906 |
| 506 | 20240311 | 115300 | 30754230050 | 46900 | 46850 | 46900 | 46850 | 1011 |
| 507 | 20240311 | 115200 | 30706829250 | 46900 | 46900 | 46900 | 46750 | 708 |
| 508 | 20240311 | 115100 | 30673676300 | 46900 | 46900 | 47000 | 46800 | 1092 |
| 509 | 20240311 | 115000 | 30622444150 | 47000 | 47050 | 47050 | 46900 | 773 |
| 510 | 20240311 | 114900 | 30586134500 | 47050 | 47150 | 47150 | 47000 | 1251 |
| 511 | 20240311 | 114800 | 30527272150 | 47150 | 47150 | 47200 | 47050 | 3713 |
| 512 | 20240311 | 114700 | 30352230450 | 47150 | 47050 | 47150 | 47000 | 1570 |
| 513 | 20240311 | 114600 | 30278311850 | 47050 | 47000 | 47050 | 46900 | 1202 |
| 514 | 20240311 | 114500 | 30221847300 | 47000 | 46750 | 47000 | 46750 | 5945 |
| 515 | 20240311 | 114400 | 29943474300 | 46750 | 46900 | 46900 | 46750 | 6367 |
| 516 | 20240311 | 114300 | 29645450250 | 46900 | 47000 | 47000 | 46850 | 1844 |
| 517 | 20240311 | 114200 | 29558947150 | 47000 | 47000 | 47050 | 47000 | 467 |
| 518 | 20240311 | 114100 | 29536989900 | 47000 | 47050 | 47100 | 46950 | 1931 |
| 519 | 20240311 | 114000 | 29446254700 | 47100 | 47100 | 47100 | 47050 | 889 |
| 520 | 20240311 | 113900 | 29404395150 | 47100 | 47100 | 47100 | 47000 | 430 |
| 521 | 20240311 | 113800 | 29384151400 | 47100 | 47100 | 47150 | 47000 | 1125 |
| 522 | 20240311 | 113700 | 29331182100 | 47100 | 47150 | 47150 | 47000 | 1107 |
| 523 | 20240311 | 113600 | 29279097700 | 47050 | 47150 | 47150 | 47050 | 588 |
| 524 | 20240311 | 113500 | 29251382050 | 47150 | 47150 | 47200 | 47050 | 2405 |
| 525 | 20240311 | 113400 | 29137987150 | 47200 | 47200 | 47350 | 47150 | 1780 |
| 526 | 20240311 | 113300 | 29053883150 | 47200 | 47250 | 47300 | 47200 | 1154 |
| 527 | 20240311 | 113200 | 28999345300 | 47250 | 47200 | 47300 | 47200 | 2034 |
| 528 | 20240311 | 113100 | 28903190900 | 47250 | 47150 | 47300 | 47150 | 1110 |
| 529 | 20240311 | 113000 | 28850782400 | 47200 | 47200 | 47250 | 47150 | 1961 |
| 530 | 20240311 | 112900 | 28758194000 | 47250 | 47200 | 47250 | 47100 | 1771 |
| 531 | 20240311 | 112800 | 28674624550 | 47200 | 47000 | 47200 | 47000 | 2984 |
| 532 | 20240311 | 112700 | 28534124550 | 47000 | 47000 | 47050 | 46950 | 1413 |
| 533 | 20240311 | 112600 | 28467718450 | 46950 | 47000 | 47100 | 46950 | 1764 |
| 534 | 20240311 | 112500 | 28384747500 | 46950 | 47050 | 47100 | 46950 | 1571 |
| 535 | 20240311 | 112400 | 28310858650 | 47000 | 47000 | 47050 | 46950 | 2687 |
| 536 | 20240311 | 112300 | 28184597450 | 47000 | 47200 | 47200 | 46950 | 5800 |
| 537 | 20240311 | 112200 | 27911648800 | 47200 | 47200 | 47350 | 47200 | 4701 |
| 538 | 20240311 | 112100 | 27689531350 | 47200 | 47350 | 47350 | 47050 | 7457 |
| 539 | 20240311 | 112000 | 27337467950 | 47300 | 47300 | 47400 | 47300 | 1785 |
| 540 | 20240311 | 111900 | 27252942250 | 47350 | 47400 | 47450 | 47300 | 4401 |
| 541 | 20240311 | 111800 | 27044469350 | 47400 | 47450 | 47500 | 47350 | 3954 |
| 542 | 20240311 | 111700 | 26857055600 | 47450 | 47400 | 47550 | 47350 | 2486 |
| 543 | 20240311 | 111600 | 26739126800 | 47400 | 47600 | 47600 | 47300 | 3488 |
| 544 | 20240311 | 111500 | 26573872200 | 47550 | 47600 | 47700 | 47450 | 7130 |
| 545 | 20240311 | 111400 | 26234732200 | 47600 | 47700 | 47700 | 47600 | 4951 |
| 546 | 20240311 | 111300 | 25998892600 | 47650 | 47700 | 47750 | 47600 | 5102 |
| 547 | 20240311 | 111200 | 25755604300 | 47650 | 47600 | 47700 | 47600 | 7116 |
| 548 | 20240311 | 111100 | 25416477500 | 47600 | 47400 | 47650 | 47250 | 15671 |
| 549 | 20240311 | 111000 | 24672360950 | 47400 | 47450 | 47500 | 47300 | 6967 |
| 550 | 20240311 | 110900 | 24341801450 | 47450 | 47350 | 47450 | 47250 | 8435 |
| 551 | 20240311 | 110800 | 23942164750 | 47350 | 47050 | 47350 | 47050 | 14162 |
| 552 | 20240311 | 110700 | 23273378200 | 47100 | 47050 | 47100 | 46950 | 2223 |
| 553 | 20240311 | 110600 | 23168780550 | 47050 | 46950 | 47100 | 46900 | 3513 |
| 554 | 20240311 | 110500 | 23003648100 | 46950 | 47050 | 47050 | 46900 | 2479 |
| 555 | 20240311 | 110400 | 22887158000 | 47050 | 46950 | 47100 | 46900 | 2771 |
| 556 | 20240311 | 110300 | 22756885800 | 46950 | 47000 | 47100 | 46900 | 3627 |
| 557 | 20240311 | 110200 | 22586517800 | 47100 | 47200 | 47200 | 47000 | 5063 |
| 558 | 20240311 | 110100 | 22347974900 | 47200 | 47050 | 47200 | 47000 | 11501 |
| 559 | 20240311 | 110000 | 21805845350 | 47050 | 46900 | 47100 | 46850 | 16784 |
| 560 | 20240311 | 105900 | 21016995950 | 46850 | 46750 | 46900 | 46700 | 6528 |
| 561 | 20240311 | 105800 | 20711240700 | 46750 | 46850 | 46900 | 46700 | 3727 |
| 562 | 20240311 | 105700 | 20536934200 | 46900 | 46850 | 46900 | 46750 | 5678 |
| 563 | 20240311 | 105600 | 20271002900 | 46850 | 46850 | 46900 | 46700 | 4793 |
| 564 | 20240311 | 105500 | 20046580750 | 46850 | 46850 | 47000 | 46750 | 13079 |
| 565 | 20240311 | 105400 | 19433141450 | 46850 | 46800 | 46850 | 46650 | 11175 |
| 566 | 20240311 | 105300 | 18910446650 | 46800 | 46600 | 46800 | 46600 | 6183 |
| 567 | 20240311 | 105200 | 18621534900 | 46650 | 46600 | 46650 | 46500 | 3190 |
| 568 | 20240311 | 105100 | 18472905700 | 46600 | 46500 | 46600 | 46400 | 4430 |
| 569 | 20240311 | 105000 | 18266823250 | 46450 | 46400 | 46500 | 46400 | 1788 |
| 570 | 20240311 | 104900 | 18183734750 | 46450 | 46300 | 46450 | 46250 | 2575 |
| 571 | 20240311 | 104800 | 18064421350 | 46350 | 46500 | 46500 | 46300 | 1430 |
| 572 | 20240311 | 104700 | 17998052600 | 46450 | 46450 | 46500 | 46450 | 2871 |
| 573 | 20240311 | 104600 | 17864569000 | 46500 | 46450 | 46500 | 46400 | 3116 |
| 574 | 20240311 | 104500 | 17719757850 | 46450 | 46450 | 46500 | 46400 | 5758 |
| 575 | 20240311 | 104400 | 17452322100 | 46400 | 46400 | 46450 | 46300 | 5310 |
| 576 | 20240311 | 104300 | 17205984500 | 46350 | 46350 | 46400 | 46300 | 3101 |
| 577 | 20240311 | 104200 | 17062257950 | 46350 | 46250 | 46400 | 46200 | 6013 |
| 578 | 20240311 | 104100 | 16783689900 | 46250 | 46200 | 46250 | 46150 | 4491 |
| 579 | 20240311 | 104000 | 16576103700 | 46200 | 46200 | 46200 | 46150 | 3111 |
| 580 | 20240311 | 103900 | 16432402350 | 46200 | 46100 | 46200 | 46100 | 2425 |
| 581 | 20240311 | 103800 | 16320482200 | 46100 | 46200 | 46200 | 46100 | 3107 |
| 582 | 20240311 | 103700 | 16177117550 | 46200 | 46000 | 46200 | 46000 | 8324 |
| 583 | 20240311 | 103600 | 15793344650 | 46050 | 45900 | 46050 | 45900 | 3423 |
| 584 | 20240311 | 103500 | 15635954000 | 45950 | 45950 | 46000 | 45850 | 1021 |
| 585 | 20240311 | 103400 | 15589040550 | 46000 | 46000 | 46000 | 45950 | 792 |
| 586 | 20240311 | 103300 | 15552626250 | 46000 | 45950 | 46000 | 45850 | 1660 |
| 587 | 20240311 | 103200 | 15476376700 | 45900 | 45950 | 46000 | 45900 | 466 |
| 588 | 20240311 | 103100 | 15454956450 | 45950 | 45950 | 46050 | 45900 | 1205 |
| 589 | 20240311 | 103000 | 15399549600 | 45950 | 45950 | 46000 | 45950 | 698 |
| 590 | 20240311 | 102900 | 15367448050 | 45950 | 45950 | 46000 | 45900 | 727 |
| 591 | 20240311 | 102800 | 15334024550 | 45950 | 46050 | 46050 | 45950 | 1451 |
| 592 | 20240311 | 102700 | 15267265800 | 46000 | 45950 | 46050 | 45900 | 2154 |
| 593 | 20240311 | 102600 | 15168206850 | 45950 | 45950 | 46000 | 45700 | 1208 |
| 594 | 20240311 | 102500 | 15112775200 | 46000 | 46050 | 46050 | 45950 | 1411 |
| 595 | 20240311 | 102400 | 15047855450 | 46050 | 45700 | 46050 | 45650 | 11607 |
| 596 | 20240311 | 102300 | 14514825400 | 45650 | 45600 | 45700 | 45600 | 1206 |
| 597 | 20240311 | 102200 | 14459751700 | 45650 | 45750 | 45750 | 45600 | 1253 |
| 598 | 20240311 | 102100 | 14402503600 | 45700 | 45750 | 45800 | 45650 | 1142 |
| 599 | 20240311 | 102000 | 14350290950 | 45750 | 45700 | 45800 | 45700 | 1404 |
| 600 | 20240311 | 101900 | 14286054000 | 45700 | 45650 | 45700 | 45600 | 1385 |
| 601 | 20240311 | 101800 | 14222791550 | 45700 | 45700 | 45750 | 45700 | 972 |
| 602 | 20240311 | 101700 | 14178355200 | 45750 | 45700 | 45750 | 45650 | 1426 |
| 603 | 20240311 | 101600 | 14113149250 | 45750 | 45500 | 45750 | 45500 | 1727 |
| 604 | 20240311 | 101500 | 14034342300 | 45550 | 45550 | 45600 | 45500 | 704 |
| 605 | 20240311 | 101400 | 14002285350 | 45600 | 45500 | 45600 | 45450 | 1694 |
| 606 | 20240311 | 101300 | 13925199500 | 45500 | 45600 | 45600 | 45500 | 1321 |
| 607 | 20240311 | 101200 | 13865017650 | 45550 | 45600 | 45600 | 45550 | 1133 |
| 608 | 20240311 | 101100 | 13813393750 | 45550 | 45700 | 45700 | 45550 | 1800 |
| 609 | 20240311 | 101000 | 13731312700 | 45600 | 45650 | 45700 | 45600 | 1696 |
| 610 | 20240311 | 100900 | 13653872750 | 45650 | 45650 | 45700 | 45550 | 2044 |
| 611 | 20240311 | 100800 | 13560616750 | 45650 | 45600 | 45650 | 45600 | 952 |
| 612 | 20240311 | 100700 | 13517182400 | 45650 | 45700 | 45700 | 45650 | 1547 |
| 613 | 20240311 | 100600 | 13446544000 | 45700 | 45800 | 45800 | 45650 | 3323 |
| 614 | 20240311 | 100500 | 13294611050 | 45750 | 45950 | 45950 | 45750 | 2639 |
| 615 | 20240311 | 100400 | 13173635200 | 45950 | 45950 | 45950 | 45900 | 1771 |
| 616 | 20240311 | 100300 | 13092304700 | 45950 | 45950 | 46000 | 45900 | 1630 |
| 617 | 20240311 | 100200 | 13017430750 | 45950 | 46000 | 46000 | 45900 | 1380 |
| 618 | 20240311 | 100100 | 12954025800 | 46000 | 45950 | 46000 | 45900 | 3547 |
| 619 | 20240311 | 100000 | 12791058000 | 45900 | 45950 | 45950 | 45850 | 2427 |
| 620 | 20240311 | 095900 | 12679627500 | 45900 | 45900 | 45950 | 45850 | 2246 |
| 621 | 20240311 | 095800 | 12576559400 | 45950 | 45950 | 46000 | 45900 | 8546 |
| 622 | 20240311 | 095700 | 12183734300 | 45950 | 45650 | 45950 | 45600 | 11951 |
| 623 | 20240311 | 095600 | 11636313800 | 45650 | 45750 | 45800 | 45650 | 3159 |
| 624 | 20240311 | 095500 | 11491957150 | 45750 | 45700 | 45750 | 45600 | 2815 |
| 625 | 20240311 | 095400 | 11363392800 | 45700 | 45700 | 45800 | 45600 | 1802 |
| 626 | 20240311 | 095300 | 11281014500 | 45800 | 45750 | 45800 | 45550 | 5445 |
| 627 | 20240311 | 095200 | 11032248100 | 45750 | 45600 | 45750 | 45500 | 4218 |
| 628 | 20240311 | 095100 | 10839653600 | 45600 | 45400 | 45800 | 45350 | 4413 |
| 629 | 20240311 | 095000 | 10638202400 | 45350 | 45500 | 45550 | 45300 | 5817 |
| 630 | 20240311 | 094900 | 10373832000 | 45500 | 45750 | 45800 | 45450 | 10818 |
| 631 | 20240311 | 094800 | 9880474500 | 45700 | 45900 | 45950 | 45650 | 8093 |
| 632 | 20240311 | 094700 | 9509973150 | 45900 | 45800 | 45950 | 45750 | 12578 |
| 633 | 20240311 | 094600 | 8932529000 | 45750 | 45450 | 45850 | 45450 | 10729 |
| 634 | 20240311 | 094500 | 8442191700 | 45500 | 45450 | 45600 | 45400 | 10234 |
| 635 | 20240311 | 094400 | 7976526400 | 45400 | 45250 | 45450 | 45200 | 7284 |
| 636 | 20240311 | 094300 | 7646436400 | 45250 | 45150 | 45250 | 45050 | 6713 |
| 637 | 20240311 | 094200 | 7343157850 | 45150 | 45050 | 45150 | 44900 | 6706 |
| 638 | 20240311 | 094100 | 7041097250 | 45100 | 44800 | 45100 | 44750 | 10350 |
| 639 | 20240311 | 094000 | 6575971700 | 44800 | 44600 | 44800 | 44500 | 4564 |
| 640 | 20240311 | 093900 | 6372101500 | 44600 | 44500 | 44600 | 44450 | 1598 |
| 641 | 20240311 | 093800 | 6300944650 | 44450 | 44500 | 44550 | 44350 | 1348 |
| 642 | 20240311 | 093700 | 6241041700 | 44500 | 44500 | 44550 | 44500 | 496 |
| 643 | 20240311 | 093600 | 6218961100 | 44500 | 44650 | 44650 | 44500 | 753 |
| 644 | 20240311 | 093500 | 6185380650 | 44600 | 44650 | 44700 | 44450 | 3214 |
| 645 | 20240311 | 093400 | 6042092100 | 44600 | 44500 | 44600 | 44450 | 2113 |
| 646 | 20240311 | 093300 | 5947994300 | 44500 | 44500 | 44550 | 44450 | 629 |
| 647 | 20240311 | 093200 | 5920012050 | 44500 | 44450 | 44550 | 44450 | 1488 |
| 648 | 20240311 | 093100 | 5853751900 | 44400 | 44400 | 44550 | 44300 | 9883 |
| 649 | 20240311 | 093000 | 5415022600 | 44400 | 44500 | 44550 | 44400 | 1278 |
| 650 | 20240311 | 092900 | 5358205500 | 44500 | 44600 | 44650 | 44450 | 1764 |
| 651 | 20240311 | 092800 | 5279648250 | 44600 | 44400 | 44650 | 44400 | 4075 |
| 652 | 20240311 | 092700 | 5098207700 | 44400 | 44350 | 44450 | 44350 | 2313 |
| 653 | 20240311 | 092600 | 4995506600 | 44350 | 44200 | 44450 | 44150 | 3444 |
| 654 | 20240311 | 092500 | 4842849450 | 44150 | 44150 | 44200 | 44050 | 531 |
| 655 | 20240311 | 092400 | 4819390700 | 44200 | 43850 | 44200 | 43850 | 1125 |
| 656 | 20240311 | 092300 | 4769776800 | 43850 | 44000 | 44000 | 43800 | 4430 |
| 657 | 20240311 | 092200 | 4575510900 | 44050 | 44050 | 44100 | 43950 | 827 |
| 658 | 20240311 | 092100 | 4539097350 | 44100 | 44050 | 44100 | 44050 | 721 |
| 659 | 20240311 | 092000 | 4507310250 | 44050 | 44100 | 44100 | 44000 | 2651 |
| 660 | 20240311 | 091900 | 4390562550 | 44100 | 44150 | 44150 | 44100 | 524 |
| 661 | 20240311 | 091800 | 4367445550 | 44100 | 44100 | 44150 | 44050 | 951 |
| 662 | 20240311 | 091700 | 4325504400 | 44150 | 44050 | 44150 | 44000 | 3774 |
| 663 | 20240311 | 091600 | 4159320700 | 44050 | 44000 | 44050 | 44000 | 1259 |
| 664 | 20240311 | 091500 | 4103899800 | 44050 | 44000 | 44100 | 43950 | 1688 |
| 665 | 20240311 | 091400 | 4029535200 | 44000 | 44000 | 44050 | 43950 | 1909 |
| 666 | 20240311 | 091300 | 3945568100 | 43950 | 44000 | 44050 | 43900 | 1102 |
| 667 | 20240311 | 091200 | 3897093850 | 44050 | 44050 | 44150 | 44000 | 2081 |
| 668 | 20240311 | 091100 | 3805458150 | 44050 | 43950 | 44150 | 43800 | 1020 |
| 669 | 20240311 | 091000 | 3760605550 | 43850 | 44250 | 44250 | 43600 | 10226 |
| 670 | 20240311 | 090900 | 3310473000 | 44250 | 44250 | 44450 | 44250 | 2317 |
| 671 | 20240311 | 090800 | 3207726900 | 44250 | 44300 | 44450 | 44200 | 861 |
| 672 | 20240311 | 090700 | 3169615750 | 44250 | 44300 | 44400 | 44200 | 1804 |
| 673 | 20240311 | 090600 | 3089834300 | 44200 | 44450 | 44500 | 44200 | 4945 |
| 674 | 20240311 | 090500 | 2870708000 | 44450 | 44500 | 44650 | 44400 | 2063 |
| 675 | 20240311 | 090400 | 2778852000 | 44500 | 44500 | 44550 | 44300 | 3521 |
| 676 | 20240311 | 090300 | 2622322500 | 44550 | 44450 | 44550 | 44300 | 4312 |
| 677 | 20240311 | 090200 | 2430777350 | 44500 | 44700 | 44950 | 44450 | 8811 |
| 678 | 20240311 | 090100 | 2037214150 | 44700 | 44500 | 45050 | 44350 | 14940 |
| 679 | 20240311 | 090000 | 1368555150 | 44500 | 44600 | 44650 | 44200 | 27975 |