38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 203200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 3 | 20240312 | 203100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240312 | 203000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240312 | 202900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240312 | 202800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240312 | 202700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240312 | 202600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240312 | 202500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240312 | 202400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240312 | 202300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240312 | 202200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240312 | 202100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240312 | 202000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240312 | 201900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240312 | 201800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240312 | 201700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240312 | 201600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240312 | 201500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240312 | 201400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240312 | 201300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240312 | 201200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240312 | 201100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240312 | 201000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240312 | 200900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240312 | 200800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240312 | 200700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240312 | 200600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240312 | 200500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240312 | 200400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240312 | 200300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240312 | 200200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 33 | 20240312 | 200100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240312 | 200000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240312 | 195900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240312 | 195800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240312 | 195700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240312 | 195600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240312 | 195500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240312 | 195400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240312 | 195300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240312 | 195200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240312 | 195100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240312 | 195000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240312 | 194900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240312 | 194800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240312 | 194700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240312 | 194600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240312 | 194500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240312 | 194400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240312 | 194300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240312 | 194200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240312 | 194100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240312 | 194000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240312 | 193900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240312 | 193800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240312 | 193700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240312 | 193600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240312 | 193500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240312 | 193400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240312 | 193300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240312 | 193200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 63 | 20240312 | 193100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240312 | 193000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240312 | 192900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240312 | 192800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240312 | 192700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240312 | 192600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240312 | 192500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240312 | 192400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240312 | 192300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240312 | 192200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240312 | 192100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240312 | 192000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240312 | 191900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240312 | 191800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240312 | 191700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240312 | 191600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240312 | 191500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240312 | 191400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240312 | 191300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240312 | 191200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240312 | 191100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240312 | 191000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240312 | 190900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240312 | 190800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240312 | 190700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240312 | 190600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240312 | 190500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240312 | 190400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240312 | 190300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240312 | 190200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 93 | 20240312 | 190100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240312 | 190000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240312 | 185900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240312 | 185800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240312 | 185700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240312 | 185600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240312 | 185500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240312 | 185400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240312 | 185300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240312 | 185200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240312 | 185100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240312 | 185000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240312 | 184900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240312 | 184800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240312 | 184700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240312 | 184600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240312 | 184500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240312 | 184400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240312 | 184300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240312 | 184200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240312 | 184100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240312 | 184000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240312 | 183900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240312 | 183800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240312 | 183700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240312 | 183600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240312 | 183500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240312 | 183400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240312 | 183300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240312 | 183200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 123 | 20240312 | 183100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240312 | 183000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240312 | 182900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240312 | 182800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240312 | 182700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240312 | 182600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240312 | 182500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240312 | 182400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240312 | 182300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240312 | 182200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240312 | 182100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240312 | 182000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240312 | 181900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240312 | 181800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240312 | 181700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240312 | 181600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240312 | 181500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240312 | 181400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240312 | 181300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240312 | 181200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240312 | 181100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240312 | 181000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240312 | 180900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240312 | 180800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240312 | 180700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240312 | 180600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240312 | 180500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240312 | 180400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240312 | 180300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240312 | 180200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 153 | 20240312 | 180100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240312 | 180000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240312 | 175900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240312 | 175800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240312 | 175700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240312 | 175600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240312 | 175500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240312 | 175400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240312 | 175300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240312 | 175200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240312 | 175100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240312 | 175000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240312 | 174900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240312 | 174800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240312 | 174700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240312 | 174600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240312 | 174500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240312 | 174400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240312 | 174300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240312 | 174200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240312 | 174100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240312 | 174000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240312 | 173900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240312 | 173800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240312 | 173700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240312 | 173600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240312 | 173500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240312 | 173400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240312 | 173300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240312 | 173200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 183 | 20240312 | 173100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240312 | 173000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240312 | 172900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240312 | 172800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240312 | 172700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240312 | 172600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240312 | 172500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240312 | 172400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240312 | 172300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240312 | 172200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240312 | 172100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240312 | 172000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240312 | 171900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240312 | 171800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240312 | 171700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240312 | 171600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240312 | 171500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240312 | 171400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240312 | 171300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240312 | 171200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240312 | 171100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240312 | 171000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240312 | 170900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240312 | 170800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240312 | 170700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240312 | 170600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240312 | 170500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240312 | 170400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240312 | 170300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240312 | 170200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 213 | 20240312 | 170100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240312 | 170000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240312 | 165900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240312 | 165800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240312 | 165700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240312 | 165600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20240312 | 165500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240312 | 165400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240312 | 165300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240312 | 165200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240312 | 165100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20240312 | 165000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20240312 | 164900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20240312 | 164800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20240312 | 164700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20240312 | 164600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20240312 | 164500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20240312 | 164400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20240312 | 164300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20240312 | 164200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20240312 | 164100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20240312 | 164000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20240312 | 163900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20240312 | 163800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20240312 | 163700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20240312 | 163600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20240312 | 163500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20240312 | 163400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20240312 | 163300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20240312 | 163200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 243 | 20240312 | 163100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20240312 | 163000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20240312 | 162900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20240312 | 162800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20240312 | 162700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20240312 | 162600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20240312 | 162500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20240312 | 162400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20240312 | 162300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20240312 | 162200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20240312 | 162100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20240312 | 162000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20240312 | 161900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20240312 | 161800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20240312 | 161700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20240312 | 161600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20240312 | 161500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20240312 | 161400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20240312 | 161300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20240312 | 161200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20240312 | 161100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20240312 | 161000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20240312 | 160900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20240312 | 160800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20240312 | 160700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20240312 | 160600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20240312 | 160500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20240312 | 160400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20240312 | 160300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20240312 | 160200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 273 | 20240312 | 160100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20240312 | 160000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20240312 | 155900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20240312 | 155800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20240312 | 155700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20240312 | 155600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20240312 | 155500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20240312 | 155400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20240312 | 155300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20240312 | 155200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20240312 | 155100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20240312 | 155000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20240312 | 154900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20240312 | 154800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20240312 | 154700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20240312 | 154600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 289 | 20240312 | 154500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 290 | 20240312 | 154400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 291 | 20240312 | 154300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 292 | 20240312 | 154200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 293 | 20240312 | 154100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 294 | 20240312 | 154000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 295 | 20240312 | 153900 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 296 | 20240312 | 153800 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 297 | 20240312 | 153700 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 298 | 20240312 | 153600 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 299 | 20240312 | 153500 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 300 | 20240312 | 153400 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 301 | 20240312 | 153300 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 302 | 20240312 | 153200 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 303 | 20240312 | 153100 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 304 | 20240312 | 153000 | 66555692100 | 47600 | 47600 | 47600 | 47600 | 27912 |
| 305 | 20240312 | 152900 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 306 | 20240312 | 152800 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 307 | 20240312 | 152700 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 308 | 20240312 | 152600 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 309 | 20240312 | 152500 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 310 | 20240312 | 152400 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 311 | 20240312 | 152300 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 312 | 20240312 | 152200 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 313 | 20240312 | 152100 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 314 | 20240312 | 152000 | 65227080900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 315 | 20240312 | 151900 | 65227080900 | 47550 | 47500 | 47550 | 47450 | 5379 |
| 316 | 20240312 | 151800 | 64971529050 | 47450 | 47500 | 47550 | 47450 | 2229 |
| 317 | 20240312 | 151700 | 64865619750 | 47550 | 47450 | 47550 | 47400 | 2289 |
| 318 | 20240312 | 151600 | 64756911250 | 47450 | 47400 | 47450 | 47400 | 1967 |
| 319 | 20240312 | 151500 | 64663596200 | 47400 | 47600 | 47600 | 47350 | 4244 |
| 320 | 20240312 | 151400 | 64462193050 | 47550 | 47550 | 47600 | 47500 | 1039 |
| 321 | 20240312 | 151300 | 64412771250 | 47550 | 47600 | 47600 | 47500 | 1980 |
| 322 | 20240312 | 151200 | 64318578700 | 47600 | 47600 | 47750 | 47450 | 12821 |
| 323 | 20240312 | 151100 | 63707556350 | 47600 | 47350 | 47650 | 47350 | 4090 |
| 324 | 20240312 | 151000 | 63512954000 | 47350 | 47600 | 47600 | 47200 | 6889 |
| 325 | 20240312 | 150900 | 63185872850 | 47600 | 47500 | 47600 | 47450 | 4539 |
| 326 | 20240312 | 150800 | 62970054550 | 47500 | 47600 | 47600 | 47450 | 3842 |
| 327 | 20240312 | 150700 | 62787376200 | 47550 | 47100 | 47600 | 47100 | 23426 |
| 328 | 20240312 | 150600 | 61676874650 | 47100 | 47150 | 47250 | 47100 | 3534 |
| 329 | 20240312 | 150500 | 61510221450 | 47150 | 47100 | 47200 | 47050 | 3856 |
| 330 | 20240312 | 150400 | 61328474450 | 47100 | 47000 | 47100 | 47000 | 3540 |
| 331 | 20240312 | 150300 | 61161825450 | 47050 | 46950 | 47050 | 46950 | 3054 |
| 332 | 20240312 | 150200 | 61018293350 | 46950 | 46950 | 47000 | 46950 | 761 |
| 333 | 20240312 | 150100 | 60982558800 | 46950 | 46900 | 46950 | 46900 | 2639 |
| 334 | 20240312 | 150000 | 60858686600 | 46950 | 46850 | 46950 | 46850 | 998 |
| 335 | 20240312 | 145900 | 60811878700 | 46900 | 46900 | 46900 | 46850 | 2498 |
| 336 | 20240312 | 145800 | 60694742000 | 46900 | 46900 | 46950 | 46850 | 4400 |
| 337 | 20240312 | 145700 | 60488378300 | 46900 | 46800 | 46900 | 46800 | 1764 |
| 338 | 20240312 | 145600 | 60405661550 | 46850 | 46750 | 46900 | 46750 | 3396 |
| 339 | 20240312 | 145500 | 60246756550 | 46750 | 46800 | 46800 | 46700 | 727 |
| 340 | 20240312 | 145400 | 60212758750 | 46800 | 46850 | 46850 | 46650 | 2657 |
| 341 | 20240312 | 145300 | 60088622550 | 46850 | 46900 | 46900 | 46850 | 979 |
| 342 | 20240312 | 145200 | 60042747300 | 46900 | 46850 | 46900 | 46850 | 824 |
| 343 | 20240312 | 145100 | 60004113100 | 46900 | 46850 | 46900 | 46800 | 864 |
| 344 | 20240312 | 145000 | 59963619900 | 46850 | 46850 | 46900 | 46800 | 1580 |
| 345 | 20240312 | 144900 | 59889601500 | 46900 | 46850 | 46900 | 46850 | 1079 |
| 346 | 20240312 | 144800 | 59839021500 | 46850 | 46800 | 47000 | 46800 | 749 |
| 347 | 20240312 | 144700 | 59803925150 | 46800 | 47050 | 47050 | 46750 | 3780 |
| 348 | 20240312 | 144600 | 59626612750 | 47000 | 46950 | 47050 | 46950 | 4294 |
| 349 | 20240312 | 144500 | 59424640300 | 46950 | 47000 | 47000 | 46900 | 1917 |
| 350 | 20240312 | 144400 | 59334564550 | 47000 | 47100 | 47100 | 47000 | 2104 |
| 351 | 20240312 | 144300 | 59235595000 | 47050 | 46850 | 47100 | 46800 | 7355 |
| 352 | 20240312 | 144200 | 58890117350 | 46800 | 46750 | 46800 | 46700 | 1594 |
| 353 | 20240312 | 144100 | 58815561850 | 46800 | 46850 | 46850 | 46800 | 738 |
| 354 | 20240312 | 144000 | 58781016900 | 46850 | 46850 | 46900 | 46800 | 1233 |
| 355 | 20240312 | 143900 | 58723266750 | 46850 | 46850 | 46900 | 46850 | 641 |
| 356 | 20240312 | 143800 | 58693217500 | 46850 | 46800 | 46900 | 46750 | 760 |
| 357 | 20240312 | 143700 | 58657616400 | 46750 | 46650 | 46850 | 46650 | 872 |
| 358 | 20240312 | 143600 | 58616859450 | 46700 | 46850 | 46850 | 46700 | 908 |
| 359 | 20240312 | 143500 | 58574424200 | 46850 | 46950 | 46950 | 46850 | 1620 |
| 360 | 20240312 | 143400 | 58498430600 | 46950 | 46950 | 46950 | 46900 | 786 |
| 361 | 20240312 | 143300 | 58461549450 | 46950 | 46950 | 47000 | 46900 | 1161 |
| 362 | 20240312 | 143200 | 58407037750 | 46950 | 46950 | 46950 | 46900 | 997 |
| 363 | 20240312 | 143100 | 58360230600 | 46900 | 46900 | 46950 | 46850 | 1377 |
| 364 | 20240312 | 143000 | 58295639450 | 46850 | 46900 | 46900 | 46850 | 709 |
| 365 | 20240312 | 142900 | 58262408200 | 46900 | 46850 | 46950 | 46850 | 1114 |
| 366 | 20240312 | 142800 | 58210178800 | 46850 | 46600 | 46850 | 46600 | 2812 |
| 367 | 20240312 | 142700 | 58078747600 | 46600 | 46700 | 46700 | 46600 | 918 |
| 368 | 20240312 | 142600 | 58035915950 | 46700 | 46700 | 46750 | 46700 | 927 |
| 369 | 20240312 | 142500 | 57992615000 | 46700 | 46750 | 46750 | 46700 | 466 |
| 370 | 20240312 | 142400 | 57970849250 | 46750 | 46750 | 46750 | 46700 | 987 |
| 371 | 20240312 | 142300 | 57924715400 | 46750 | 46700 | 46750 | 46650 | 1137 |
| 372 | 20240312 | 142200 | 57871573350 | 46750 | 46800 | 46850 | 46700 | 1997 |
| 373 | 20240312 | 142100 | 57778171750 | 46800 | 46650 | 46800 | 46600 | 4967 |
| 374 | 20240312 | 142000 | 57546213150 | 46600 | 46650 | 46650 | 46550 | 1168 |
| 375 | 20240312 | 141900 | 57491772650 | 46700 | 46750 | 46750 | 46550 | 729 |
| 376 | 20240312 | 141800 | 57457763950 | 46750 | 46450 | 46800 | 46450 | 5577 |
| 377 | 20240312 | 141700 | 57197717900 | 46500 | 46500 | 46500 | 46450 | 244 |
| 378 | 20240312 | 141600 | 57186372800 | 46500 | 46450 | 46500 | 46450 | 1128 |
| 379 | 20240312 | 141500 | 57133921500 | 46500 | 46500 | 46500 | 46500 | 235 |
| 380 | 20240312 | 141400 | 57122994000 | 46500 | 46450 | 46550 | 46450 | 1128 |
| 381 | 20240312 | 141300 | 57070540600 | 46450 | 46550 | 46550 | 46450 | 2178 |
| 382 | 20240312 | 141200 | 56969267800 | 46550 | 46450 | 46550 | 46450 | 1743 |
| 383 | 20240312 | 141100 | 56888214300 | 46450 | 46450 | 46450 | 46400 | 908 |
| 384 | 20240312 | 141000 | 56846042700 | 46450 | 46350 | 46450 | 46350 | 443 |
| 385 | 20240312 | 140900 | 56825472500 | 46350 | 46350 | 46450 | 46300 | 2110 |
| 386 | 20240312 | 140800 | 56727646050 | 46400 | 46400 | 46400 | 46350 | 1250 |
| 387 | 20240312 | 140700 | 56669689100 | 46350 | 46200 | 46400 | 46150 | 1053 |
| 388 | 20240312 | 140600 | 56620944150 | 46150 | 46150 | 46200 | 46150 | 543 |
| 389 | 20240312 | 140500 | 56595880900 | 46200 | 46100 | 46200 | 46000 | 880 |
| 390 | 20240312 | 140400 | 56555329250 | 46100 | 46250 | 46300 | 46050 | 2644 |
| 391 | 20240312 | 140300 | 56433482000 | 46300 | 46300 | 46350 | 46200 | 520 |
| 392 | 20240312 | 140200 | 56409429100 | 46350 | 46250 | 46350 | 46150 | 1775 |
| 393 | 20240312 | 140100 | 56327214100 | 46250 | 46150 | 46250 | 46100 | 519 |
| 394 | 20240312 | 140000 | 56303236900 | 46150 | 46100 | 46150 | 46050 | 858 |
| 395 | 20240312 | 135900 | 56263659150 | 46100 | 46150 | 46150 | 46050 | 183 |
| 396 | 20240312 | 135800 | 56255222600 | 46150 | 46050 | 46150 | 46050 | 1074 |
| 397 | 20240312 | 135700 | 56205745200 | 46050 | 46000 | 46100 | 46000 | 751 |
| 398 | 20240312 | 135600 | 56171138850 | 46100 | 46150 | 46150 | 45900 | 16733 |
| 399 | 20240312 | 135500 | 55401198450 | 46100 | 46200 | 46200 | 46100 | 2203 |
| 400 | 20240312 | 135400 | 55299518200 | 46200 | 46300 | 46300 | 46200 | 1250 |
| 401 | 20240312 | 135300 | 55241731800 | 46300 | 46250 | 46350 | 46200 | 398 |
| 402 | 20240312 | 135200 | 55223309700 | 46250 | 46350 | 46400 | 46200 | 1333 |
| 403 | 20240312 | 135100 | 55161647650 | 46350 | 46300 | 46400 | 46250 | 1463 |
| 404 | 20240312 | 135000 | 55093875400 | 46350 | 46250 | 46350 | 46250 | 584 |
| 405 | 20240312 | 134900 | 55066817850 | 46250 | 46300 | 46350 | 46250 | 392 |
| 406 | 20240312 | 134800 | 55048666550 | 46350 | 46350 | 46350 | 46300 | 871 |
| 407 | 20240312 | 134700 | 55008319700 | 46400 | 46350 | 46400 | 46300 | 571 |
| 408 | 20240312 | 134600 | 54981856200 | 46400 | 46300 | 46400 | 46300 | 486 |
| 409 | 20240312 | 134500 | 54959340900 | 46400 | 46300 | 46400 | 46300 | 372 |
| 410 | 20240312 | 134400 | 54942102200 | 46300 | 46250 | 46350 | 46250 | 1099 |
| 411 | 20240312 | 134300 | 54891251000 | 46300 | 46250 | 46300 | 46250 | 440 |
| 412 | 20240312 | 134200 | 54870890200 | 46300 | 46300 | 46350 | 46250 | 924 |
| 413 | 20240312 | 134100 | 54828107750 | 46350 | 46250 | 46400 | 46250 | 325 |
| 414 | 20240312 | 134000 | 54813054200 | 46350 | 46350 | 46400 | 46250 | 1355 |
| 415 | 20240312 | 133900 | 54750307400 | 46400 | 46350 | 46400 | 46350 | 412 |
| 416 | 20240312 | 133800 | 54731197550 | 46400 | 46400 | 46400 | 46350 | 279 |
| 417 | 20240312 | 133700 | 54718255050 | 46450 | 46500 | 46550 | 46450 | 1008 |
| 418 | 20240312 | 133600 | 54671395550 | 46550 | 46500 | 46550 | 46450 | 578 |
| 419 | 20240312 | 133500 | 54644501100 | 46500 | 46350 | 46500 | 46350 | 1214 |
| 420 | 20240312 | 133400 | 54588152400 | 46400 | 46350 | 46400 | 46350 | 868 |
| 421 | 20240312 | 133300 | 54547908750 | 46350 | 46200 | 46350 | 46200 | 2913 |
| 422 | 20240312 | 133200 | 54413189000 | 46250 | 46400 | 46400 | 46200 | 3084 |
| 423 | 20240312 | 133100 | 54270474800 | 46450 | 46400 | 46450 | 46400 | 304 |
| 424 | 20240312 | 133000 | 54256363550 | 46450 | 46400 | 46450 | 46350 | 215 |
| 425 | 20240312 | 132900 | 54246385850 | 46400 | 46350 | 46400 | 46350 | 393 |
| 426 | 20240312 | 132800 | 54228151650 | 46400 | 46350 | 46400 | 46350 | 47 |
| 427 | 20240312 | 132700 | 54225971550 | 46350 | 46350 | 46400 | 46350 | 236 |
| 428 | 20240312 | 132600 | 54215029700 | 46350 | 46350 | 46400 | 46350 | 131 |
| 429 | 20240312 | 132500 | 54208953800 | 46400 | 46350 | 46400 | 46300 | 200 |
| 430 | 20240312 | 132400 | 54199679400 | 46350 | 46300 | 46400 | 46300 | 509 |
| 431 | 20240312 | 132300 | 54176092150 | 46350 | 46300 | 46350 | 46300 | 114 |
| 432 | 20240312 | 132200 | 54170813300 | 46300 | 46350 | 46400 | 46300 | 505 |
| 433 | 20240312 | 132100 | 54147401500 | 46350 | 46350 | 46350 | 46300 | 553 |
| 434 | 20240312 | 132000 | 54121792600 | 46350 | 46200 | 46400 | 46200 | 753 |
| 435 | 20240312 | 131900 | 54086923000 | 46200 | 46250 | 46350 | 46200 | 1141 |
| 436 | 20240312 | 131800 | 54034153250 | 46300 | 46300 | 46300 | 46200 | 1087 |
| 437 | 20240312 | 131700 | 53983855050 | 46350 | 46400 | 46450 | 46350 | 1098 |
| 438 | 20240312 | 131600 | 53932927150 | 46400 | 46450 | 46500 | 46400 | 494 |
| 439 | 20240312 | 131500 | 53909988750 | 46450 | 46400 | 46500 | 46400 | 433 |
| 440 | 20240312 | 131400 | 53889861150 | 46400 | 46450 | 46450 | 46400 | 189 |
| 441 | 20240312 | 131300 | 53881089500 | 46450 | 46400 | 46450 | 46400 | 305 |
| 442 | 20240312 | 131200 | 53866932600 | 46450 | 46400 | 46450 | 46400 | 275 |
| 443 | 20240312 | 131100 | 53854164350 | 46400 | 46350 | 46450 | 46350 | 861 |
| 444 | 20240312 | 131000 | 53814222950 | 46400 | 46250 | 46450 | 46250 | 993 |
| 445 | 20240312 | 130900 | 53768213850 | 46350 | 46250 | 46350 | 46200 | 1923 |
| 446 | 20240312 | 130800 | 53679257200 | 46250 | 46300 | 46300 | 46250 | 560 |
| 447 | 20240312 | 130700 | 53653348000 | 46250 | 46350 | 46350 | 46200 | 1589 |
| 448 | 20240312 | 130600 | 53579808600 | 46400 | 46750 | 46750 | 46050 | 19631 |
| 449 | 20240312 | 130500 | 52669607300 | 46750 | 46800 | 46850 | 46750 | 452 |
| 450 | 20240312 | 130400 | 52648451750 | 46850 | 46750 | 46850 | 46750 | 844 |
| 451 | 20240312 | 130300 | 52608923850 | 46800 | 46650 | 46850 | 46650 | 1092 |
| 452 | 20240312 | 130200 | 52557854150 | 46700 | 46650 | 46750 | 46650 | 1515 |
| 453 | 20240312 | 130100 | 52487112100 | 46650 | 46700 | 46800 | 46650 | 1411 |
| 454 | 20240312 | 130000 | 52421183200 | 46700 | 46700 | 46750 | 46650 | 1261 |
| 455 | 20240312 | 125900 | 52362332600 | 46650 | 46550 | 46800 | 46550 | 1011 |
| 456 | 20240312 | 125800 | 52315158850 | 46550 | 46600 | 46600 | 46500 | 507 |
| 457 | 20240312 | 125700 | 52291561150 | 46650 | 46500 | 46700 | 46500 | 1614 |
| 458 | 20240312 | 125600 | 52216377900 | 46550 | 46400 | 46600 | 46400 | 2014 |
| 459 | 20240312 | 125500 | 52122599850 | 46400 | 46500 | 46600 | 46400 | 1766 |
| 460 | 20240312 | 125400 | 52040578600 | 46500 | 46550 | 46600 | 46450 | 983 |
| 461 | 20240312 | 125300 | 51994841000 | 46600 | 46650 | 46700 | 46550 | 1049 |
| 462 | 20240312 | 125200 | 51945925800 | 46700 | 46650 | 46750 | 46650 | 942 |
| 463 | 20240312 | 125100 | 51901952900 | 46700 | 46600 | 46700 | 46550 | 404 |
| 464 | 20240312 | 125000 | 51883118350 | 46750 | 46650 | 46800 | 46550 | 1126 |
| 465 | 20240312 | 124900 | 51830499100 | 46500 | 46600 | 46650 | 46500 | 1042 |
| 466 | 20240312 | 124800 | 51781979250 | 46600 | 46600 | 46700 | 46550 | 468 |
| 467 | 20240312 | 124700 | 51760151300 | 46600 | 46550 | 46800 | 46550 | 404 |
| 468 | 20240312 | 124600 | 51741303600 | 46550 | 46850 | 46900 | 46500 | 5467 |
| 469 | 20240312 | 124500 | 51486192050 | 46850 | 46800 | 46900 | 46750 | 563 |
| 470 | 20240312 | 124400 | 51459823450 | 46800 | 46800 | 46850 | 46750 | 1561 |
| 471 | 20240312 | 124300 | 51386770750 | 46850 | 46900 | 46900 | 46800 | 1977 |
| 472 | 20240312 | 124200 | 51294110150 | 46950 | 47050 | 47050 | 46950 | 796 |
| 473 | 20240312 | 124100 | 51256705000 | 47000 | 47100 | 47100 | 47000 | 458 |
| 474 | 20240312 | 124000 | 51235162850 | 47100 | 47050 | 47150 | 47050 | 520 |
| 475 | 20240312 | 123900 | 51210669650 | 47100 | 47100 | 47100 | 47050 | 506 |
| 476 | 20240312 | 123800 | 51186847300 | 47100 | 47100 | 47100 | 47050 | 277 |
| 477 | 20240312 | 123700 | 51173802000 | 47100 | 46950 | 47100 | 46950 | 3849 |
| 478 | 20240312 | 123600 | 50992743800 | 46950 | 46950 | 47000 | 46850 | 1158 |
| 479 | 20240312 | 123500 | 50938440350 | 46950 | 46950 | 47000 | 46950 | 676 |
| 480 | 20240312 | 123400 | 50906698550 | 47000 | 47050 | 47100 | 47000 | 798 |
| 481 | 20240312 | 123300 | 50869182350 | 47100 | 47050 | 47100 | 47000 | 619 |
| 482 | 20240312 | 123200 | 50840062550 | 47050 | 47050 | 47100 | 47050 | 1289 |
| 483 | 20240312 | 123100 | 50779413100 | 47000 | 47050 | 47050 | 47000 | 333 |
| 484 | 20240312 | 123000 | 50763749800 | 47050 | 47000 | 47050 | 47000 | 357 |
| 485 | 20240312 | 122900 | 50746955050 | 47050 | 47000 | 47050 | 46950 | 1237 |
| 486 | 20240312 | 122800 | 50688824950 | 47050 | 47100 | 47100 | 46950 | 1037 |
| 487 | 20240312 | 122700 | 50640081450 | 47100 | 46950 | 47100 | 46950 | 3136 |
| 488 | 20240312 | 122600 | 50492704600 | 46950 | 46900 | 46950 | 46900 | 311 |
| 489 | 20240312 | 122500 | 50478113300 | 46900 | 46850 | 46900 | 46850 | 798 |
| 490 | 20240312 | 122400 | 50440707650 | 46900 | 46900 | 46950 | 46850 | 518 |
| 491 | 20240312 | 122300 | 50416426000 | 46950 | 46900 | 47000 | 46850 | 2656 |
| 492 | 20240312 | 122200 | 50291754050 | 46950 | 46900 | 46950 | 46850 | 1244 |
| 493 | 20240312 | 122100 | 50233384300 | 46900 | 46850 | 46900 | 46850 | 711 |
| 494 | 20240312 | 122000 | 50200049100 | 46850 | 46800 | 46850 | 46800 | 457 |
| 495 | 20240312 | 121900 | 50178653500 | 46850 | 46850 | 46850 | 46750 | 1099 |
| 496 | 20240312 | 121800 | 50127218500 | 46850 | 46850 | 46850 | 46800 | 476 |
| 497 | 20240312 | 121700 | 50104920500 | 46850 | 46750 | 46850 | 46750 | 967 |
| 498 | 20240312 | 121600 | 50059649500 | 46800 | 46800 | 46850 | 46750 | 223 |
| 499 | 20240312 | 121500 | 50049207100 | 46850 | 46650 | 46850 | 46650 | 3376 |
| 500 | 20240312 | 121400 | 49891237750 | 46650 | 46650 | 46650 | 46600 | 390 |
| 501 | 20240312 | 121300 | 49873049750 | 46650 | 46550 | 46650 | 46550 | 182 |
| 502 | 20240312 | 121200 | 49864567700 | 46600 | 46650 | 46650 | 46450 | 529 |
| 503 | 20240312 | 121100 | 49839933700 | 46650 | 46550 | 46650 | 46450 | 1729 |
| 504 | 20240312 | 121000 | 49759336650 | 46550 | 46400 | 46550 | 46400 | 799 |
| 505 | 20240312 | 120900 | 49722176550 | 46500 | 46500 | 46550 | 46350 | 1719 |
| 506 | 20240312 | 120800 | 49642414400 | 46500 | 46600 | 46600 | 46450 | 324 |
| 507 | 20240312 | 120700 | 49627351650 | 46600 | 46550 | 46600 | 46500 | 130 |
| 508 | 20240312 | 120600 | 49621301100 | 46550 | 46600 | 46600 | 46400 | 206 |
| 509 | 20240312 | 120500 | 49611726650 | 46600 | 46400 | 46600 | 46400 | 1561 |
| 510 | 20240312 | 120400 | 49539140850 | 46500 | 46450 | 46500 | 46400 | 2170 |
| 511 | 20240312 | 120300 | 49438401850 | 46450 | 46500 | 46550 | 46450 | 1471 |
| 512 | 20240312 | 120200 | 49370009900 | 46550 | 46600 | 46650 | 46500 | 1000 |
| 513 | 20240312 | 120100 | 49323464700 | 46600 | 46650 | 46650 | 46550 | 823 |
| 514 | 20240312 | 120000 | 49285128800 | 46600 | 46600 | 46650 | 46600 | 595 |
| 515 | 20240312 | 115900 | 49257401000 | 46650 | 46600 | 46650 | 46600 | 312 |
| 516 | 20240312 | 115800 | 49242855200 | 46600 | 46600 | 46650 | 46550 | 621 |
| 517 | 20240312 | 115700 | 49213935650 | 46600 | 46600 | 46650 | 46550 | 916 |
| 518 | 20240312 | 115600 | 49171287900 | 46600 | 46650 | 46650 | 46600 | 691 |
| 519 | 20240312 | 115500 | 49139079900 | 46650 | 46600 | 46650 | 46550 | 329 |
| 520 | 20240312 | 115400 | 49123739400 | 46650 | 46650 | 46650 | 46550 | 641 |
| 521 | 20240312 | 115300 | 49093873700 | 46650 | 46600 | 46700 | 46600 | 931 |
| 522 | 20240312 | 115200 | 49050454150 | 46650 | 46600 | 46700 | 46600 | 687 |
| 523 | 20240312 | 115100 | 49018406750 | 46650 | 46650 | 46700 | 46650 | 311 |
| 524 | 20240312 | 115000 | 49003895250 | 46700 | 46650 | 46700 | 46650 | 331 |
| 525 | 20240312 | 114900 | 48988446700 | 46650 | 46700 | 46750 | 46650 | 795 |
| 526 | 20240312 | 114800 | 48951327950 | 46750 | 46650 | 46750 | 46650 | 334 |
| 527 | 20240312 | 114700 | 48935733000 | 46650 | 46600 | 46700 | 46550 | 654 |
| 528 | 20240312 | 114600 | 48905235500 | 46600 | 46600 | 46650 | 46550 | 318 |
| 529 | 20240312 | 114500 | 48890415500 | 46600 | 46650 | 46700 | 46550 | 298 |
| 530 | 20240312 | 114400 | 48876519300 | 46700 | 46650 | 46700 | 46600 | 716 |
| 531 | 20240312 | 114300 | 48843102550 | 46600 | 46700 | 46700 | 46550 | 243 |
| 532 | 20240312 | 114200 | 48831774100 | 46700 | 46600 | 46700 | 46500 | 1409 |
| 533 | 20240312 | 114100 | 48766100500 | 46600 | 46400 | 46600 | 46400 | 1760 |
| 534 | 20240312 | 114000 | 48684248800 | 46400 | 46400 | 46450 | 46350 | 2444 |
| 535 | 20240312 | 113900 | 48570874300 | 46400 | 46500 | 46500 | 46400 | 864 |
| 536 | 20240312 | 113800 | 48530739400 | 46500 | 46500 | 46550 | 46400 | 2023 |
| 537 | 20240312 | 113700 | 48436734650 | 46500 | 46550 | 46550 | 46500 | 865 |
| 538 | 20240312 | 113600 | 48396505100 | 46500 | 46500 | 46550 | 46500 | 1549 |
| 539 | 20240312 | 113500 | 48324470450 | 46550 | 46600 | 46600 | 46500 | 386 |
| 540 | 20240312 | 113400 | 48306511900 | 46550 | 46500 | 46650 | 46450 | 998 |
| 541 | 20240312 | 113300 | 48260057100 | 46550 | 46500 | 46600 | 46450 | 472 |
| 542 | 20240312 | 113200 | 48238101400 | 46600 | 46700 | 46700 | 46500 | 1231 |
| 543 | 20240312 | 113100 | 48180778450 | 46550 | 46600 | 46700 | 46500 | 995 |
| 544 | 20240312 | 113000 | 48134398850 | 46500 | 46500 | 46600 | 46450 | 1149 |
| 545 | 20240312 | 112900 | 48080949700 | 46450 | 46450 | 46550 | 46450 | 782 |
| 546 | 20240312 | 112800 | 48044611550 | 46500 | 46450 | 46550 | 46450 | 989 |
| 547 | 20240312 | 112700 | 47998637400 | 46550 | 46450 | 46650 | 46450 | 1031 |
| 548 | 20240312 | 112600 | 47950724250 | 46450 | 46650 | 46700 | 46450 | 5978 |
| 549 | 20240312 | 112500 | 47672433950 | 46650 | 46600 | 46650 | 46550 | 1397 |
| 550 | 20240312 | 112400 | 47607318200 | 46600 | 46600 | 46600 | 46550 | 1027 |
| 551 | 20240312 | 112300 | 47559490900 | 46600 | 46600 | 46650 | 46550 | 1297 |
| 552 | 20240312 | 112200 | 47499052350 | 46650 | 46500 | 46650 | 46500 | 1610 |
| 553 | 20240312 | 112100 | 47424060950 | 46550 | 46600 | 46650 | 46500 | 2972 |
| 554 | 20240312 | 112000 | 47285748050 | 46600 | 46700 | 46700 | 46600 | 2535 |
| 555 | 20240312 | 111900 | 47167519850 | 46650 | 46650 | 46700 | 46650 | 2498 |
| 556 | 20240312 | 111800 | 47050982250 | 46700 | 46800 | 46850 | 46650 | 4152 |
| 557 | 20240312 | 111700 | 46856944150 | 46800 | 46850 | 46900 | 46800 | 1291 |
| 558 | 20240312 | 111600 | 46796464550 | 46850 | 46950 | 47000 | 46850 | 1750 |
| 559 | 20240312 | 111500 | 46714386800 | 46950 | 47100 | 47100 | 46950 | 721 |
| 560 | 20240312 | 111400 | 46680480800 | 47050 | 47050 | 47100 | 47000 | 944 |
| 561 | 20240312 | 111300 | 46636066550 | 47050 | 47200 | 47250 | 46900 | 2819 |
| 562 | 20240312 | 111200 | 46503460750 | 47200 | 47250 | 47300 | 47200 | 415 |
| 563 | 20240312 | 111100 | 46483861800 | 47250 | 47250 | 47350 | 47200 | 1115 |
| 564 | 20240312 | 111000 | 46431154650 | 47300 | 47300 | 47300 | 47200 | 1015 |
| 565 | 20240312 | 110900 | 46383194600 | 47300 | 47200 | 47300 | 47150 | 2785 |
| 566 | 20240312 | 110800 | 46251582100 | 47200 | 47150 | 47200 | 47150 | 794 |
| 567 | 20240312 | 110700 | 46214128850 | 47100 | 47000 | 47150 | 47000 | 813 |
| 568 | 20240312 | 110600 | 46175823550 | 47000 | 47000 | 47050 | 46950 | 1000 |
| 569 | 20240312 | 110500 | 46128832150 | 46950 | 46800 | 47000 | 46800 | 836 |
| 570 | 20240312 | 110400 | 46089604900 | 46850 | 47000 | 47050 | 46800 | 5238 |
| 571 | 20240312 | 110300 | 45843854700 | 47000 | 47100 | 47150 | 47000 | 1542 |
| 572 | 20240312 | 110200 | 45771304650 | 47100 | 47000 | 47150 | 47000 | 826 |
| 573 | 20240312 | 110100 | 45732447950 | 47000 | 47100 | 47150 | 47000 | 2580 |
| 574 | 20240312 | 110000 | 45611020550 | 47100 | 47100 | 47250 | 47050 | 2416 |
| 575 | 20240312 | 105900 | 45497122500 | 47100 | 47050 | 47200 | 47050 | 1344 |
| 576 | 20240312 | 105800 | 45433819900 | 47050 | 47050 | 47050 | 47000 | 760 |
| 577 | 20240312 | 105700 | 45398078300 | 47050 | 47000 | 47050 | 46950 | 2045 |
| 578 | 20240312 | 105600 | 45301973350 | 47050 | 47050 | 47100 | 47000 | 1040 |
| 579 | 20240312 | 105500 | 45253019800 | 47100 | 47050 | 47150 | 47000 | 909 |
| 580 | 20240312 | 105400 | 45210272450 | 47100 | 47100 | 47200 | 46900 | 1642 |
| 581 | 20240312 | 105300 | 45132999800 | 47050 | 46900 | 47150 | 46850 | 3834 |
| 582 | 20240312 | 105200 | 44952665600 | 46950 | 46900 | 46950 | 46850 | 1940 |
| 583 | 20240312 | 105100 | 44861709900 | 46950 | 46950 | 46950 | 46850 | 707 |
| 584 | 20240312 | 105000 | 44828551350 | 46900 | 46850 | 46900 | 46850 | 652 |
| 585 | 20240312 | 104900 | 44797978050 | 46850 | 46850 | 46850 | 46800 | 1148 |
| 586 | 20240312 | 104800 | 44744228400 | 46850 | 46800 | 46900 | 46750 | 2555 |
| 587 | 20240312 | 104700 | 44624637000 | 46800 | 47100 | 47150 | 46800 | 8205 |
| 588 | 20240312 | 104600 | 44239303700 | 47100 | 46950 | 47150 | 46950 | 1272 |
| 589 | 20240312 | 104500 | 44179450500 | 46900 | 46950 | 47000 | 46900 | 2637 |
| 590 | 20240312 | 104400 | 44055558900 | 47000 | 46850 | 47000 | 46850 | 2501 |
| 591 | 20240312 | 104300 | 43938171950 | 46850 | 46950 | 47000 | 46850 | 1735 |
| 592 | 20240312 | 104200 | 43856786400 | 46950 | 46800 | 47000 | 46800 | 9031 |
| 593 | 20240312 | 104100 | 43433380350 | 46800 | 46850 | 46900 | 46750 | 1888 |
| 594 | 20240312 | 104000 | 43344994350 | 46900 | 46700 | 46950 | 46500 | 8168 |
| 595 | 20240312 | 103900 | 42963777200 | 46800 | 46950 | 47000 | 46700 | 7551 |
| 596 | 20240312 | 103800 | 42609960250 | 46950 | 47200 | 47400 | 46900 | 10795 |
| 597 | 20240312 | 103700 | 42102517000 | 47200 | 47450 | 47500 | 47200 | 3754 |
| 598 | 20240312 | 103600 | 41924650850 | 47450 | 47450 | 47700 | 47400 | 3438 |
| 599 | 20240312 | 103500 | 41761147050 | 47450 | 47600 | 47600 | 47400 | 3985 |
| 600 | 20240312 | 103400 | 41571959500 | 47600 | 47450 | 47600 | 47400 | 2979 |
| 601 | 20240312 | 103300 | 41430458250 | 47500 | 47450 | 47650 | 47100 | 6328 |
| 602 | 20240312 | 103200 | 41130570600 | 47350 | 47150 | 47400 | 47150 | 3724 |
| 603 | 20240312 | 103100 | 40954428400 | 47100 | 47300 | 47300 | 46950 | 13672 |
| 604 | 20240312 | 103000 | 40310636650 | 47250 | 47550 | 47550 | 47250 | 5931 |
| 605 | 20240312 | 102900 | 40029454450 | 47500 | 47500 | 47700 | 47500 | 2648 |
| 606 | 20240312 | 102800 | 39903375800 | 47700 | 47400 | 47700 | 47250 | 4160 |
| 607 | 20240312 | 102700 | 39706370550 | 47350 | 47550 | 47600 | 47300 | 11995 |
| 608 | 20240312 | 102600 | 39137412300 | 47550 | 47700 | 47700 | 47550 | 2033 |
| 609 | 20240312 | 102500 | 39040590700 | 47700 | 47850 | 47900 | 47650 | 3755 |
| 610 | 20240312 | 102400 | 38861141000 | 47800 | 47850 | 47950 | 47750 | 5169 |
| 611 | 20240312 | 102300 | 38613693100 | 47900 | 47850 | 47900 | 47750 | 3578 |
| 612 | 20240312 | 102200 | 38442536600 | 47850 | 47650 | 47950 | 47650 | 5091 |
| 613 | 20240312 | 102100 | 38199023900 | 47650 | 47400 | 47650 | 47400 | 3812 |
| 614 | 20240312 | 102000 | 38017640250 | 47400 | 47550 | 47650 | 47400 | 10102 |
| 615 | 20240312 | 101900 | 37537568350 | 47550 | 47800 | 47900 | 47550 | 9515 |
| 616 | 20240312 | 101800 | 37083099300 | 47750 | 47850 | 48100 | 47750 | 15773 |
| 617 | 20240312 | 101700 | 36326959850 | 47850 | 47800 | 48050 | 47750 | 10672 |
| 618 | 20240312 | 101600 | 35815787950 | 47700 | 47900 | 48000 | 47650 | 25885 |
| 619 | 20240312 | 101500 | 34576020850 | 47950 | 47600 | 48000 | 47400 | 16479 |
| 620 | 20240312 | 101400 | 33788190150 | 47400 | 47300 | 47650 | 47250 | 11388 |
| 621 | 20240312 | 101300 | 33247487300 | 47350 | 47600 | 47600 | 47150 | 11462 |
| 622 | 20240312 | 101200 | 32704994450 | 47600 | 47600 | 47750 | 47600 | 18517 |
| 623 | 20240312 | 101100 | 31822416150 | 47700 | 47650 | 48000 | 47600 | 41320 |
| 624 | 20240312 | 101000 | 29846810300 | 47600 | 46900 | 47650 | 46900 | 39340 |
| 625 | 20240312 | 100900 | 27984316800 | 46900 | 46900 | 46950 | 46800 | 3107 |
| 626 | 20240312 | 100800 | 27838634000 | 46900 | 46950 | 47100 | 46850 | 6564 |
| 627 | 20240312 | 100700 | 27530365800 | 46950 | 46850 | 47000 | 46850 | 4713 |
| 628 | 20240312 | 100600 | 27309344900 | 46850 | 46750 | 46900 | 46700 | 8459 |
| 629 | 20240312 | 100500 | 26913335200 | 46750 | 46700 | 46800 | 46600 | 1932 |
| 630 | 20240312 | 100400 | 26823120050 | 46700 | 46800 | 46850 | 46650 | 2439 |
| 631 | 20240312 | 100300 | 26708975700 | 46850 | 46800 | 46900 | 46800 | 5201 |
| 632 | 20240312 | 100200 | 26465355600 | 46800 | 46700 | 46850 | 46500 | 4954 |
| 633 | 20240312 | 100100 | 26234090900 | 46650 | 46650 | 46750 | 46600 | 1839 |
| 634 | 20240312 | 100000 | 26148236550 | 46650 | 46800 | 46800 | 46650 | 3855 |
| 635 | 20240312 | 095900 | 25968050150 | 46800 | 46700 | 46800 | 46700 | 3745 |
| 636 | 20240312 | 095800 | 25792877100 | 46750 | 46700 | 46800 | 46650 | 5151 |
| 637 | 20240312 | 095700 | 25552064300 | 46700 | 46450 | 46700 | 46400 | 3414 |
| 638 | 20240312 | 095600 | 25392976000 | 46350 | 46600 | 46600 | 46350 | 3319 |
| 639 | 20240312 | 095500 | 25238925100 | 46400 | 46750 | 46750 | 46350 | 5058 |
| 640 | 20240312 | 095400 | 25003178350 | 46750 | 46750 | 46800 | 46700 | 4806 |
| 641 | 20240312 | 095300 | 24778521150 | 46750 | 46450 | 46750 | 46450 | 7963 |
| 642 | 20240312 | 095200 | 24407063500 | 46450 | 46450 | 46550 | 46350 | 2511 |
| 643 | 20240312 | 095100 | 24290409250 | 46450 | 46450 | 46550 | 46300 | 4836 |
| 644 | 20240312 | 095000 | 24065950400 | 46400 | 46650 | 46750 | 46300 | 10972 |
| 645 | 20240312 | 094900 | 23555135200 | 46650 | 46600 | 46750 | 46500 | 10387 |
| 646 | 20240312 | 094800 | 23070797450 | 46550 | 46050 | 46550 | 46050 | 16022 |
| 647 | 20240312 | 094700 | 22328970450 | 46050 | 45900 | 46150 | 45900 | 1482 |
| 648 | 20240312 | 094600 | 22260685900 | 46050 | 45700 | 46100 | 45650 | 3535 |
| 649 | 20240312 | 094500 | 22098307150 | 45700 | 45900 | 45900 | 45700 | 1720 |
| 650 | 20240312 | 094400 | 22019509100 | 45900 | 45750 | 46000 | 45750 | 1605 |
| 651 | 20240312 | 094300 | 21945851950 | 45750 | 45750 | 45850 | 45700 | 3486 |
| 652 | 20240312 | 094200 | 21786370050 | 45800 | 46000 | 46050 | 45750 | 5678 |
| 653 | 20240312 | 094100 | 21525445600 | 45950 | 45950 | 46100 | 45850 | 5879 |
| 654 | 20240312 | 094000 | 21255151700 | 45950 | 45750 | 46000 | 45600 | 6825 |
| 655 | 20240312 | 093900 | 20942289800 | 45750 | 45500 | 45750 | 45450 | 5335 |
| 656 | 20240312 | 093800 | 20698987450 | 45500 | 45450 | 45500 | 45400 | 1553 |
| 657 | 20240312 | 093700 | 20628386450 | 45450 | 45350 | 45500 | 45250 | 4813 |
| 658 | 20240312 | 093600 | 20409965750 | 45350 | 45000 | 45500 | 44950 | 6665 |
| 659 | 20240312 | 093500 | 20108693350 | 45050 | 45200 | 45200 | 44950 | 11304 |
| 660 | 20240312 | 093400 | 19599753550 | 45200 | 45550 | 45550 | 45050 | 7956 |
| 661 | 20240312 | 093300 | 19240352200 | 45350 | 45350 | 45750 | 45200 | 9123 |
| 662 | 20240312 | 093200 | 18826354200 | 45400 | 45450 | 45550 | 45300 | 5382 |
| 663 | 20240312 | 093100 | 18581852900 | 45550 | 45650 | 45750 | 45400 | 14489 |
| 664 | 20240312 | 093000 | 17922343650 | 45750 | 46050 | 46050 | 45650 | 4000 |
| 665 | 20240312 | 092900 | 17739120150 | 46050 | 46150 | 46150 | 45900 | 7586 |
| 666 | 20240312 | 092800 | 17390175250 | 46150 | 45650 | 46150 | 45600 | 9558 |
| 667 | 20240312 | 092700 | 16952729100 | 45650 | 45850 | 45850 | 45650 | 5238 |
| 668 | 20240312 | 092600 | 16713259800 | 45900 | 46050 | 46050 | 45800 | 3942 |
| 669 | 20240312 | 092500 | 16532408200 | 45900 | 45800 | 46050 | 45800 | 3660 |
| 670 | 20240312 | 092400 | 16364495600 | 45800 | 46100 | 46200 | 45750 | 13039 |
| 671 | 20240312 | 092300 | 15765475250 | 46050 | 46350 | 46350 | 46050 | 9514 |
| 672 | 20240312 | 092200 | 15325834850 | 46300 | 46500 | 46650 | 46300 | 6305 |
| 673 | 20240312 | 092100 | 15032846100 | 46500 | 46250 | 46600 | 46000 | 12994 |
| 674 | 20240312 | 092000 | 14432120200 | 46250 | 46450 | 46450 | 46250 | 5090 |
| 675 | 20240312 | 091900 | 14196166600 | 46450 | 46650 | 46650 | 46200 | 19289 |
| 676 | 20240312 | 091800 | 13301602900 | 46600 | 46900 | 46950 | 46600 | 12843 |
| 677 | 20240312 | 091700 | 12701388700 | 46950 | 46900 | 47150 | 46700 | 16410 |
| 678 | 20240312 | 091600 | 11931672700 | 46900 | 46550 | 47250 | 46500 | 36198 |
| 679 | 20240312 | 091500 | 10232870950 | 46500 | 46800 | 46800 | 46300 | 23806 |
| 680 | 20240312 | 091400 | 9126308600 | 46800 | 46100 | 46950 | 46100 | 49892 |
| 681 | 20240312 | 091300 | 6801833100 | 46100 | 45850 | 46100 | 45700 | 12954 |
| 682 | 20240312 | 091200 | 6206841300 | 45850 | 45900 | 46000 | 45650 | 13489 |
| 683 | 20240312 | 091100 | 5588822750 | 45850 | 45550 | 46000 | 45450 | 15445 |
| 684 | 20240312 | 091000 | 4882131150 | 45500 | 45450 | 45550 | 45350 | 6362 |
| 685 | 20240312 | 090900 | 4592875750 | 45500 | 45150 | 45500 | 45150 | 3890 |
| 686 | 20240312 | 090800 | 4416498700 | 45150 | 45500 | 45550 | 45000 | 9240 |
| 687 | 20240312 | 090700 | 3997733950 | 45500 | 45150 | 45500 | 45150 | 7874 |
| 688 | 20240312 | 090600 | 3640206350 | 45050 | 44900 | 45100 | 44750 | 9553 |
| 689 | 20240312 | 090500 | 3211386000 | 44950 | 45150 | 45150 | 44900 | 5531 |
| 690 | 20240312 | 090400 | 2962497350 | 45100 | 45200 | 45200 | 45050 | 3041 |
| 691 | 20240312 | 090300 | 2825332400 | 45200 | 45300 | 45400 | 45150 | 4062 |
| 692 | 20240312 | 090200 | 2641512250 | 45300 | 45450 | 45550 | 45150 | 10480 |
| 693 | 20240312 | 090100 | 2165691700 | 45450 | 45100 | 45450 | 44850 | 21582 |
| 694 | 20240312 | 090000 | 1192112450 | 45000 | 45000 | 45100 | 44750 | 25934 |