41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 213400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 3 | 20240312 | 213300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20240312 | 213200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20240312 | 213100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20240312 | 213000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20240312 | 212900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20240312 | 212800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20240312 | 212700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20240312 | 212600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20240312 | 212500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20240312 | 212400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20240312 | 212300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20240312 | 212200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20240312 | 212100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20240312 | 212000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20240312 | 211900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20240312 | 211800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20240312 | 211700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20240312 | 211600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20240312 | 211500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20240312 | 211400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20240312 | 211300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20240312 | 211200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20240312 | 211100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20240312 | 211000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20240312 | 210900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20240312 | 210800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20240312 | 210700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20240312 | 210600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20240312 | 210500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20240312 | 210400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 33 | 20240312 | 210300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20240312 | 210200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20240312 | 210100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20240312 | 210000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20240312 | 205900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20240312 | 205800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20240312 | 205700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20240312 | 205600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20240312 | 205500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20240312 | 205400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20240312 | 205300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20240312 | 205200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20240312 | 205100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20240312 | 205000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20240312 | 204900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20240312 | 204800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20240312 | 204700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20240312 | 204600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20240312 | 204500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20240312 | 204400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20240312 | 204300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20240312 | 204200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20240312 | 204100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20240312 | 204000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20240312 | 203900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20240312 | 203800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20240312 | 203700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20240312 | 203600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20240312 | 203500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20240312 | 203400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 63 | 20240312 | 203300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20240312 | 203200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20240312 | 203100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20240312 | 203000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20240312 | 202900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20240312 | 202800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20240312 | 202700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20240312 | 202600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20240312 | 202500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20240312 | 202400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20240312 | 202300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20240312 | 202200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20240312 | 202100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20240312 | 202000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20240312 | 201900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20240312 | 201800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20240312 | 201700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20240312 | 201600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20240312 | 201500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20240312 | 201400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20240312 | 201300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20240312 | 201200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20240312 | 201100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20240312 | 201000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20240312 | 200900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20240312 | 200800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20240312 | 200700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20240312 | 200600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20240312 | 200500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20240312 | 200400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 93 | 20240312 | 200300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20240312 | 200200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20240312 | 200100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20240312 | 200000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20240312 | 195900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20240312 | 195800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20240312 | 195700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20240312 | 195600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20240312 | 195500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20240312 | 195400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20240312 | 195300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20240312 | 195200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20240312 | 195100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20240312 | 195000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20240312 | 194900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20240312 | 194800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20240312 | 194700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20240312 | 194600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20240312 | 194500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20240312 | 194400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20240312 | 194300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20240312 | 194200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20240312 | 194100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20240312 | 194000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20240312 | 193900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20240312 | 193800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20240312 | 193700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20240312 | 193600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20240312 | 193500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20240312 | 193400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 123 | 20240312 | 193300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20240312 | 193200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20240312 | 193100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20240312 | 193000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20240312 | 192900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20240312 | 192800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20240312 | 192700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20240312 | 192600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20240312 | 192500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20240312 | 192400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20240312 | 192300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20240312 | 192200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20240312 | 192100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20240312 | 192000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20240312 | 191900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20240312 | 191800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20240312 | 191700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20240312 | 191600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20240312 | 191500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20240312 | 191400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20240312 | 191300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20240312 | 191200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20240312 | 191100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20240312 | 191000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20240312 | 190900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20240312 | 190800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20240312 | 190700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20240312 | 190600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20240312 | 190500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20240312 | 190400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 153 | 20240312 | 190300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20240312 | 190200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20240312 | 190100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20240312 | 190000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20240312 | 185900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20240312 | 185800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20240312 | 185700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20240312 | 185600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20240312 | 185500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20240312 | 185400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20240312 | 185300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20240312 | 185200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20240312 | 185100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20240312 | 185000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20240312 | 184900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20240312 | 184800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20240312 | 184700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20240312 | 184600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20240312 | 184500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20240312 | 184400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20240312 | 184300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20240312 | 184200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20240312 | 184100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20240312 | 184000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20240312 | 183900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20240312 | 183800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20240312 | 183700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20240312 | 183600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20240312 | 183500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20240312 | 183400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 183 | 20240312 | 183300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20240312 | 183200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20240312 | 183100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20240312 | 183000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20240312 | 182900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20240312 | 182800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20240312 | 182700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20240312 | 182600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20240312 | 182500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20240312 | 182400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20240312 | 182300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20240312 | 182200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20240312 | 182100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20240312 | 182000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20240312 | 181900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20240312 | 181800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20240312 | 181700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20240312 | 181600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20240312 | 181500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20240312 | 181400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20240312 | 181300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20240312 | 181200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20240312 | 181100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20240312 | 181000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20240312 | 180900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20240312 | 180800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20240312 | 180700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20240312 | 180600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20240312 | 180500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20240312 | 180400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 213 | 20240312 | 180300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20240312 | 180200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20240312 | 180100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20240312 | 180000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20240312 | 175900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20240312 | 175800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20240312 | 175700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20240312 | 175600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 221 | 20240312 | 175500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 222 | 20240312 | 175400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 223 | 20240312 | 175300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 224 | 20240312 | 175200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 225 | 20240312 | 175100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 226 | 20240312 | 175000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 227 | 20240312 | 174900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 228 | 20240312 | 174800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 229 | 20240312 | 174700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 230 | 20240312 | 174600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 231 | 20240312 | 174500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 232 | 20240312 | 174400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 233 | 20240312 | 174300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 234 | 20240312 | 174200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 235 | 20240312 | 174100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 236 | 20240312 | 174000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 237 | 20240312 | 173900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 238 | 20240312 | 173800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 239 | 20240312 | 173700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 240 | 20240312 | 173600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 241 | 20240312 | 173500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 242 | 20240312 | 173400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 243 | 20240312 | 173300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 244 | 20240312 | 173200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 245 | 20240312 | 173100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 246 | 20240312 | 173000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 247 | 20240312 | 172900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 248 | 20240312 | 172800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 249 | 20240312 | 172700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 250 | 20240312 | 172600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 251 | 20240312 | 172500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 252 | 20240312 | 172400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 253 | 20240312 | 172300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 254 | 20240312 | 172200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 255 | 20240312 | 172100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 256 | 20240312 | 172000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 257 | 20240312 | 171900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 258 | 20240312 | 171800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 259 | 20240312 | 171700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 260 | 20240312 | 171600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 261 | 20240312 | 171500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 262 | 20240312 | 171400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 263 | 20240312 | 171300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 264 | 20240312 | 171200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 265 | 20240312 | 171100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 266 | 20240312 | 171000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 267 | 20240312 | 170900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 268 | 20240312 | 170800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 269 | 20240312 | 170700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 270 | 20240312 | 170600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 271 | 20240312 | 170500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 272 | 20240312 | 170400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 273 | 20240312 | 170300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 274 | 20240312 | 170200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 275 | 20240312 | 170100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 276 | 20240312 | 170000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 277 | 20240312 | 165900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 278 | 20240312 | 165800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 279 | 20240312 | 165700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 280 | 20240312 | 165600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 281 | 20240312 | 165500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 282 | 20240312 | 165400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 283 | 20240312 | 165300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 284 | 20240312 | 165200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 285 | 20240312 | 165100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 286 | 20240312 | 165000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 287 | 20240312 | 164900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 288 | 20240312 | 164800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 289 | 20240312 | 164700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 290 | 20240312 | 164600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 291 | 20240312 | 164500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 292 | 20240312 | 164400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 293 | 20240312 | 164300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 294 | 20240312 | 164200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 295 | 20240312 | 164100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 296 | 20240312 | 164000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 297 | 20240312 | 163900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 298 | 20240312 | 163800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 299 | 20240312 | 163700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 300 | 20240312 | 163600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 301 | 20240312 | 163500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 302 | 20240312 | 163400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 303 | 20240312 | 163300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 304 | 20240312 | 163200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 305 | 20240312 | 163100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 306 | 20240312 | 163000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 307 | 20240312 | 162900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 308 | 20240312 | 162800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 309 | 20240312 | 162700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 310 | 20240312 | 162600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 311 | 20240312 | 162500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 312 | 20240312 | 162400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 313 | 20240312 | 162300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 314 | 20240312 | 162200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 315 | 20240312 | 162100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 316 | 20240312 | 162000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 317 | 20240312 | 161900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 318 | 20240312 | 161800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 319 | 20240312 | 161700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 320 | 20240312 | 161600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 321 | 20240312 | 161500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 322 | 20240312 | 161400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 323 | 20240312 | 161300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 324 | 20240312 | 161200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 325 | 20240312 | 161100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 326 | 20240312 | 161000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 327 | 20240312 | 160900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 328 | 20240312 | 160800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 329 | 20240312 | 160700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 330 | 20240312 | 160600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 331 | 20240312 | 160500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 332 | 20240312 | 160400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 333 | 20240312 | 160300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 334 | 20240312 | 160200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 335 | 20240312 | 160100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 336 | 20240312 | 160000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 337 | 20240312 | 155900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 338 | 20240312 | 155800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 339 | 20240312 | 155700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 340 | 20240312 | 155600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 341 | 20240312 | 155500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 342 | 20240312 | 155400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 343 | 20240312 | 155300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 344 | 20240312 | 155200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 345 | 20240312 | 155100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 346 | 20240312 | 155000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 347 | 20240312 | 154900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 348 | 20240312 | 154800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 349 | 20240312 | 154700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 350 | 20240312 | 154600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 351 | 20240312 | 154500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 352 | 20240312 | 154400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 353 | 20240312 | 154300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 354 | 20240312 | 154200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 355 | 20240312 | 154100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 356 | 20240312 | 154000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 357 | 20240312 | 153900 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 358 | 20240312 | 153800 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 359 | 20240312 | 153700 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 360 | 20240312 | 153600 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 361 | 20240312 | 153500 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 362 | 20240312 | 153400 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 363 | 20240312 | 153300 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 364 | 20240312 | 153200 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 365 | 20240312 | 153100 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 0 |
| 366 | 20240312 | 153000 | 64527623100 | 46250 | 46250 | 46250 | 46250 | 7734 |
| 367 | 20240312 | 152900 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 368 | 20240312 | 152800 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 369 | 20240312 | 152700 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 370 | 20240312 | 152600 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 371 | 20240312 | 152500 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 372 | 20240312 | 152400 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 373 | 20240312 | 152300 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 374 | 20240312 | 152200 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 375 | 20240312 | 152100 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 376 | 20240312 | 152000 | 64169925600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 377 | 20240312 | 151900 | 64169925600 | 46250 | 46250 | 46300 | 46150 | 3471 |
| 378 | 20240312 | 151800 | 64009503200 | 46250 | 46300 | 46300 | 46150 | 2577 |
| 379 | 20240312 | 151700 | 63890395850 | 46300 | 46200 | 46300 | 46150 | 1854 |
| 380 | 20240312 | 151600 | 63804731300 | 46200 | 46200 | 46250 | 46150 | 1079 |
| 381 | 20240312 | 151500 | 63754879900 | 46250 | 46150 | 46250 | 46150 | 992 |
| 382 | 20240312 | 151400 | 63709055350 | 46150 | 46150 | 46200 | 46100 | 1795 |
| 383 | 20240312 | 151300 | 63626196400 | 46200 | 46150 | 46200 | 46100 | 792 |
| 384 | 20240312 | 151200 | 63589648750 | 46150 | 46100 | 46200 | 46100 | 1513 |
| 385 | 20240312 | 151100 | 63519825800 | 46150 | 46100 | 46150 | 46050 | 1151 |
| 386 | 20240312 | 151000 | 63466744850 | 46100 | 46100 | 46150 | 46050 | 790 |
| 387 | 20240312 | 150900 | 63430331650 | 46100 | 46100 | 46200 | 46050 | 1010 |
| 388 | 20240312 | 150800 | 63383769100 | 46150 | 45950 | 46200 | 45950 | 2397 |
| 389 | 20240312 | 150700 | 63273400450 | 46000 | 46250 | 46250 | 45950 | 7043 |
| 390 | 20240312 | 150600 | 62948549650 | 46300 | 46450 | 46450 | 46250 | 1618 |
| 391 | 20240312 | 150500 | 62873622350 | 46400 | 46500 | 46500 | 46300 | 1602 |
| 392 | 20240312 | 150400 | 62799280950 | 46500 | 46550 | 46550 | 46450 | 746 |
| 393 | 20240312 | 150300 | 62764587650 | 46500 | 46500 | 46550 | 46450 | 791 |
| 394 | 20240312 | 150200 | 62727801700 | 46500 | 46600 | 46600 | 46450 | 1413 |
| 395 | 20240312 | 150100 | 62662077500 | 46550 | 46550 | 46600 | 46500 | 322 |
| 396 | 20240312 | 150000 | 62647088200 | 46550 | 46550 | 46600 | 46500 | 384 |
| 397 | 20240312 | 145900 | 62629211800 | 46500 | 46550 | 46550 | 46500 | 658 |
| 398 | 20240312 | 145800 | 62598596700 | 46550 | 46550 | 46600 | 46400 | 712 |
| 399 | 20240312 | 145700 | 62565491250 | 46550 | 46500 | 46600 | 46450 | 680 |
| 400 | 20240312 | 145600 | 62533841300 | 46500 | 46550 | 46600 | 46450 | 2576 |
| 401 | 20240312 | 145500 | 62414045550 | 46550 | 46650 | 46700 | 46500 | 1287 |
| 402 | 20240312 | 145400 | 62354099250 | 46650 | 46500 | 46700 | 46500 | 1151 |
| 403 | 20240312 | 145300 | 62300452550 | 46500 | 46550 | 46650 | 46500 | 1264 |
| 404 | 20240312 | 145200 | 62241577850 | 46550 | 46450 | 46600 | 46400 | 583 |
| 405 | 20240312 | 145100 | 62214490150 | 46450 | 46400 | 46450 | 46350 | 251 |
| 406 | 20240312 | 145000 | 62202849600 | 46450 | 46450 | 46450 | 46300 | 142 |
| 407 | 20240312 | 144900 | 62196265000 | 46350 | 46300 | 46450 | 46300 | 434 |
| 408 | 20240312 | 144800 | 62176136700 | 46300 | 46400 | 46450 | 46300 | 351 |
| 409 | 20240312 | 144700 | 62159877200 | 46350 | 46400 | 46400 | 46200 | 1288 |
| 410 | 20240312 | 144600 | 62100255400 | 46350 | 46250 | 46400 | 46200 | 2027 |
| 411 | 20240312 | 144500 | 62006438500 | 46200 | 46350 | 46350 | 46200 | 593 |
| 412 | 20240312 | 144400 | 61979023100 | 46150 | 46200 | 46350 | 46150 | 1539 |
| 413 | 20240312 | 144300 | 61907888950 | 46200 | 46400 | 46400 | 46200 | 1394 |
| 414 | 20240312 | 144200 | 61843403300 | 46300 | 46500 | 46500 | 46300 | 3036 |
| 415 | 20240312 | 144100 | 61702584150 | 46500 | 46550 | 46600 | 46450 | 903 |
| 416 | 20240312 | 144000 | 61660604900 | 46500 | 46450 | 46600 | 46450 | 694 |
| 417 | 20240312 | 143900 | 61628314700 | 46450 | 46500 | 46500 | 46400 | 894 |
| 418 | 20240312 | 143800 | 61586818100 | 46450 | 46450 | 46550 | 46450 | 987 |
| 419 | 20240312 | 143700 | 61540945950 | 46450 | 46500 | 46550 | 46450 | 2277 |
| 420 | 20240312 | 143600 | 61435072600 | 46500 | 46700 | 46700 | 46500 | 954 |
| 421 | 20240312 | 143500 | 61390631800 | 46700 | 46800 | 46850 | 46550 | 423 |
| 422 | 20240312 | 143400 | 61370893350 | 46500 | 46700 | 46900 | 46500 | 1250 |
| 423 | 20240312 | 143300 | 61312561000 | 46650 | 46900 | 46900 | 46550 | 2164 |
| 424 | 20240312 | 143200 | 61211375250 | 46950 | 46850 | 47000 | 46800 | 1496 |
| 425 | 20240312 | 143100 | 61141192150 | 46850 | 46800 | 46850 | 46700 | 604 |
| 426 | 20240312 | 143000 | 61112937650 | 46750 | 46700 | 46850 | 46700 | 2259 |
| 427 | 20240312 | 142900 | 61007260750 | 46700 | 46650 | 46700 | 46650 | 1225 |
| 428 | 20240312 | 142800 | 60950108250 | 46650 | 46600 | 46700 | 46550 | 1065 |
| 429 | 20240312 | 142700 | 60900447350 | 46550 | 46500 | 46650 | 46500 | 1070 |
| 430 | 20240312 | 142600 | 60850618550 | 46550 | 46350 | 46550 | 46350 | 564 |
| 431 | 20240312 | 142500 | 60824402950 | 46550 | 46400 | 46550 | 46200 | 2011 |
| 432 | 20240312 | 142400 | 60731147150 | 46300 | 46350 | 46400 | 46300 | 596 |
| 433 | 20240312 | 142300 | 60703541800 | 46350 | 46450 | 46450 | 46300 | 399 |
| 434 | 20240312 | 142200 | 60685035000 | 46400 | 46500 | 46550 | 46400 | 1213 |
| 435 | 20240312 | 142100 | 60628623100 | 46500 | 46400 | 46500 | 46400 | 1836 |
| 436 | 20240312 | 142000 | 60543369650 | 46400 | 46200 | 46400 | 46150 | 2562 |
| 437 | 20240312 | 141900 | 60424655850 | 46150 | 46100 | 46350 | 45950 | 3389 |
| 438 | 20240312 | 141800 | 60268311200 | 46100 | 45950 | 46100 | 45950 | 1857 |
| 439 | 20240312 | 141700 | 60182867550 | 45950 | 45900 | 46000 | 45850 | 1928 |
| 440 | 20240312 | 141600 | 60094363050 | 45850 | 45750 | 46000 | 45700 | 4391 |
| 441 | 20240312 | 141500 | 59893239300 | 45750 | 46200 | 46200 | 45700 | 13690 |
| 442 | 20240312 | 141400 | 59263692000 | 46200 | 46250 | 46300 | 46200 | 2516 |
| 443 | 20240312 | 141300 | 59147426650 | 46250 | 46350 | 46350 | 46250 | 1018 |
| 444 | 20240312 | 141200 | 59100338000 | 46300 | 46300 | 46400 | 46250 | 596 |
| 445 | 20240312 | 141100 | 59072743000 | 46300 | 46400 | 46400 | 46250 | 1572 |
| 446 | 20240312 | 141000 | 58999981300 | 46300 | 46300 | 46400 | 46200 | 1478 |
| 447 | 20240312 | 140900 | 58931517850 | 46250 | 46400 | 46400 | 46250 | 2748 |
| 448 | 20240312 | 140800 | 58804332700 | 46400 | 46450 | 46450 | 46350 | 770 |
| 449 | 20240312 | 140700 | 58768592050 | 46400 | 46450 | 46500 | 46400 | 377 |
| 450 | 20240312 | 140600 | 58751098000 | 46400 | 46350 | 46400 | 46250 | 2298 |
| 451 | 20240312 | 140500 | 58644675250 | 46350 | 46350 | 46450 | 46300 | 1706 |
| 452 | 20240312 | 140400 | 58565602350 | 46350 | 46450 | 46450 | 46300 | 2900 |
| 453 | 20240312 | 140300 | 58431238200 | 46400 | 46450 | 46500 | 46400 | 1240 |
| 454 | 20240312 | 140200 | 58373678450 | 46500 | 46600 | 46600 | 46500 | 960 |
| 455 | 20240312 | 140100 | 58329022300 | 46600 | 46600 | 46700 | 46600 | 1296 |
| 456 | 20240312 | 140000 | 58268624500 | 46600 | 46400 | 46600 | 46400 | 2879 |
| 457 | 20240312 | 135900 | 58134832150 | 46400 | 46600 | 46600 | 46400 | 3047 |
| 458 | 20240312 | 135800 | 57993193500 | 46600 | 46600 | 46650 | 46550 | 898 |
| 459 | 20240312 | 135700 | 57951364800 | 46600 | 46600 | 46650 | 46500 | 1105 |
| 460 | 20240312 | 135600 | 57899917500 | 46600 | 46750 | 46750 | 46600 | 1821 |
| 461 | 20240312 | 135500 | 57814914050 | 46750 | 46800 | 46850 | 46700 | 793 |
| 462 | 20240312 | 135400 | 57777828200 | 46800 | 46850 | 46850 | 46600 | 2165 |
| 463 | 20240312 | 135300 | 57676613550 | 46850 | 46850 | 46850 | 46800 | 339 |
| 464 | 20240312 | 135200 | 57660736600 | 46850 | 46850 | 46900 | 46700 | 373 |
| 465 | 20240312 | 135100 | 57643270850 | 46850 | 46650 | 46850 | 46550 | 1855 |
| 466 | 20240312 | 135000 | 57556648100 | 46650 | 46600 | 46700 | 46400 | 922 |
| 467 | 20240312 | 134900 | 57513658900 | 46400 | 46650 | 46650 | 46350 | 8101 |
| 468 | 20240312 | 134800 | 57137017650 | 46650 | 46750 | 46750 | 46600 | 1845 |
| 469 | 20240312 | 134700 | 57050889450 | 46750 | 46800 | 46850 | 46550 | 2913 |
| 470 | 20240312 | 134600 | 56914857900 | 46750 | 46750 | 46950 | 46700 | 3245 |
| 471 | 20240312 | 134500 | 56762807200 | 46750 | 46500 | 46750 | 46450 | 2187 |
| 472 | 20240312 | 134400 | 56660906750 | 46550 | 46750 | 46800 | 46350 | 7359 |
| 473 | 20240312 | 134300 | 56318495800 | 46750 | 47300 | 47300 | 46750 | 12617 |
| 474 | 20240312 | 134200 | 55725123350 | 47300 | 47300 | 47350 | 47250 | 716 |
| 475 | 20240312 | 134100 | 55691262900 | 47350 | 47300 | 47350 | 47250 | 1120 |
| 476 | 20240312 | 134000 | 55638285400 | 47300 | 47400 | 47450 | 47200 | 1574 |
| 477 | 20240312 | 133900 | 55563878650 | 47450 | 47400 | 47450 | 47250 | 825 |
| 478 | 20240312 | 133800 | 55524805250 | 47400 | 47450 | 47450 | 47250 | 391 |
| 479 | 20240312 | 133700 | 55506306100 | 47450 | 47500 | 47500 | 47250 | 3456 |
| 480 | 20240312 | 133600 | 55342873400 | 47500 | 47500 | 47550 | 47350 | 1400 |
| 481 | 20240312 | 133500 | 55276424850 | 47400 | 47550 | 47550 | 47350 | 1208 |
| 482 | 20240312 | 133400 | 55219109700 | 47550 | 47600 | 47600 | 47500 | 688 |
| 483 | 20240312 | 133300 | 55186385600 | 47600 | 47450 | 47600 | 47400 | 1120 |
| 484 | 20240312 | 133200 | 55133168200 | 47450 | 47400 | 47500 | 47350 | 514 |
| 485 | 20240312 | 133100 | 55108787500 | 47300 | 47250 | 47450 | 47250 | 441 |
| 486 | 20240312 | 133000 | 55087912750 | 47400 | 47250 | 47400 | 47200 | 1180 |
| 487 | 20240312 | 132900 | 55032157900 | 47200 | 47200 | 47250 | 47100 | 1882 |
| 488 | 20240312 | 132800 | 54943429350 | 47150 | 47350 | 47400 | 47150 | 1483 |
| 489 | 20240312 | 132700 | 54873372200 | 47400 | 47150 | 47400 | 47100 | 1221 |
| 490 | 20240312 | 132600 | 54815713550 | 47150 | 47300 | 47300 | 47100 | 4408 |
| 491 | 20240312 | 132500 | 54607635500 | 47300 | 47400 | 47400 | 47300 | 1297 |
| 492 | 20240312 | 132400 | 54546275950 | 47350 | 47400 | 47400 | 47300 | 2024 |
| 493 | 20240312 | 132300 | 54450504600 | 47350 | 47450 | 47500 | 47300 | 3883 |
| 494 | 20240312 | 132200 | 54266535800 | 47500 | 47550 | 47550 | 47500 | 1456 |
| 495 | 20240312 | 132100 | 54197359800 | 47550 | 47600 | 47600 | 47550 | 1049 |
| 496 | 20240312 | 132000 | 54147471650 | 47600 | 47700 | 47750 | 47550 | 601 |
| 497 | 20240312 | 131900 | 54118829500 | 47700 | 47600 | 47700 | 47500 | 781 |
| 498 | 20240312 | 131800 | 54081637300 | 47550 | 47650 | 47700 | 47550 | 547 |
| 499 | 20240312 | 131700 | 54055567850 | 47700 | 47550 | 47700 | 47550 | 552 |
| 500 | 20240312 | 131600 | 54029267050 | 47550 | 47450 | 47700 | 47450 | 400 |
| 501 | 20240312 | 131500 | 54010249450 | 47450 | 47500 | 47650 | 47450 | 521 |
| 502 | 20240312 | 131400 | 53985518350 | 47500 | 47600 | 47700 | 47450 | 387 |
| 503 | 20240312 | 131300 | 53967135850 | 47450 | 47650 | 47700 | 47450 | 2662 |
| 504 | 20240312 | 131200 | 53840529650 | 47650 | 47750 | 47750 | 47650 | 547 |
| 505 | 20240312 | 131100 | 53814441950 | 47750 | 47700 | 47800 | 47700 | 376 |
| 506 | 20240312 | 131000 | 53796492250 | 47700 | 47550 | 47700 | 47550 | 56 |
| 507 | 20240312 | 130900 | 53793826550 | 47500 | 47700 | 47700 | 47500 | 929 |
| 508 | 20240312 | 130800 | 53749630750 | 47700 | 47800 | 47800 | 47700 | 735 |
| 509 | 20240312 | 130700 | 53714558150 | 47800 | 47850 | 47900 | 47750 | 1098 |
| 510 | 20240312 | 130600 | 53662063250 | 47900 | 48000 | 48000 | 47750 | 2259 |
| 511 | 20240312 | 130500 | 53553920850 | 47950 | 47850 | 48050 | 47850 | 3303 |
| 512 | 20240312 | 130400 | 53395461200 | 47850 | 47750 | 47900 | 47700 | 1532 |
| 513 | 20240312 | 130300 | 53322246500 | 47700 | 47650 | 47750 | 47650 | 625 |
| 514 | 20240312 | 130200 | 53292432000 | 47650 | 47600 | 47650 | 47600 | 505 |
| 515 | 20240312 | 130100 | 53268377350 | 47450 | 47600 | 47650 | 47450 | 589 |
| 516 | 20240312 | 130000 | 53240425650 | 47450 | 47500 | 47650 | 47450 | 906 |
| 517 | 20240312 | 125900 | 53197418800 | 47500 | 47500 | 47550 | 47450 | 662 |
| 518 | 20240312 | 125800 | 53165977500 | 47500 | 47700 | 47700 | 47500 | 967 |
| 519 | 20240312 | 125700 | 53119926250 | 47700 | 47600 | 47700 | 47600 | 503 |
| 520 | 20240312 | 125600 | 53095960800 | 47600 | 47500 | 47600 | 47450 | 488 |
| 521 | 20240312 | 125500 | 53072770900 | 47550 | 47600 | 47600 | 47550 | 405 |
| 522 | 20240312 | 125400 | 53053509900 | 47600 | 47600 | 47650 | 47500 | 389 |
| 523 | 20240312 | 125300 | 53034982800 | 47600 | 47350 | 47600 | 47350 | 625 |
| 524 | 20240312 | 125200 | 53005282500 | 47400 | 47400 | 47500 | 47350 | 838 |
| 525 | 20240312 | 125100 | 52965582450 | 47350 | 47350 | 47400 | 47350 | 635 |
| 526 | 20240312 | 125000 | 52935513850 | 47350 | 47400 | 47400 | 47350 | 1192 |
| 527 | 20240312 | 124900 | 52879065400 | 47400 | 47500 | 47500 | 47350 | 1675 |
| 528 | 20240312 | 124800 | 52799678250 | 47400 | 47500 | 47500 | 47350 | 1606 |
| 529 | 20240312 | 124700 | 52723555450 | 47500 | 47600 | 47600 | 47400 | 2510 |
| 530 | 20240312 | 124600 | 52604526150 | 47600 | 47600 | 47650 | 47450 | 388 |
| 531 | 20240312 | 124500 | 52586091700 | 47600 | 47550 | 47600 | 47450 | 1980 |
| 532 | 20240312 | 124400 | 52492045550 | 47550 | 47550 | 47600 | 47400 | 2155 |
| 533 | 20240312 | 124300 | 52389716500 | 47550 | 47600 | 47650 | 47550 | 474 |
| 534 | 20240312 | 124200 | 52367157700 | 47600 | 47600 | 47650 | 47600 | 350 |
| 535 | 20240312 | 124100 | 52350493750 | 47600 | 47600 | 47650 | 47550 | 1615 |
| 536 | 20240312 | 124000 | 52273629650 | 47600 | 47600 | 47650 | 47550 | 934 |
| 537 | 20240312 | 123900 | 52229175500 | 47600 | 47750 | 47800 | 47600 | 676 |
| 538 | 20240312 | 123800 | 52196956300 | 47750 | 47850 | 47900 | 47750 | 1159 |
| 539 | 20240312 | 123700 | 52141549300 | 47850 | 47800 | 47900 | 47750 | 499 |
| 540 | 20240312 | 123600 | 52117682550 | 47800 | 47650 | 47900 | 47650 | 1095 |
| 541 | 20240312 | 123500 | 52065389000 | 47650 | 47800 | 47800 | 47650 | 1436 |
| 542 | 20240312 | 123400 | 51996886300 | 47800 | 47900 | 47900 | 47800 | 1874 |
| 543 | 20240312 | 123300 | 51907226800 | 47950 | 48000 | 48000 | 47900 | 553 |
| 544 | 20240312 | 123200 | 51880710300 | 48000 | 48000 | 48050 | 48000 | 721 |
| 545 | 20240312 | 123100 | 51846094450 | 48000 | 47850 | 48000 | 47850 | 646 |
| 546 | 20240312 | 123000 | 51815136450 | 47850 | 47900 | 47900 | 47850 | 559 |
| 547 | 20240312 | 122900 | 51788379950 | 47900 | 48100 | 48100 | 47850 | 1558 |
| 548 | 20240312 | 122800 | 51713601300 | 48100 | 48050 | 48150 | 48000 | 3090 |
| 549 | 20240312 | 122700 | 51565028600 | 48050 | 48050 | 48100 | 48000 | 1929 |
| 550 | 20240312 | 122600 | 51472383100 | 48050 | 48000 | 48100 | 48000 | 1379 |
| 551 | 20240312 | 122500 | 51406146850 | 47950 | 47800 | 48000 | 47800 | 633 |
| 552 | 20240312 | 122400 | 51375812950 | 47800 | 47800 | 47850 | 47750 | 1011 |
| 553 | 20240312 | 122300 | 51327487400 | 47850 | 47950 | 47950 | 47800 | 501 |
| 554 | 20240312 | 122200 | 51303495350 | 47950 | 47900 | 48050 | 47800 | 2122 |
| 555 | 20240312 | 122100 | 51201677350 | 47900 | 47700 | 47900 | 47700 | 1906 |
| 556 | 20240312 | 122000 | 51110520050 | 47750 | 47750 | 47750 | 47700 | 296 |
| 557 | 20240312 | 121900 | 51096389450 | 47550 | 47600 | 47750 | 47550 | 348 |
| 558 | 20240312 | 121800 | 51079827400 | 47600 | 47600 | 47800 | 47600 | 874 |
| 559 | 20240312 | 121700 | 51038107000 | 47700 | 47600 | 47700 | 47550 | 641 |
| 560 | 20240312 | 121600 | 51007580150 | 47600 | 47650 | 47650 | 47600 | 1280 |
| 561 | 20240312 | 121500 | 50946643650 | 47650 | 47650 | 47650 | 47600 | 469 |
| 562 | 20240312 | 121400 | 50924308400 | 47650 | 47600 | 47650 | 47600 | 543 |
| 563 | 20240312 | 121300 | 50898447350 | 47600 | 47700 | 47700 | 47600 | 1109 |
| 564 | 20240312 | 121200 | 50845584150 | 47700 | 47700 | 47750 | 47700 | 631 |
| 565 | 20240312 | 121100 | 50815461000 | 47700 | 47700 | 47750 | 47700 | 1102 |
| 566 | 20240312 | 121000 | 50762878050 | 47700 | 47800 | 47850 | 47700 | 575 |
| 567 | 20240312 | 120900 | 50735412550 | 47800 | 47600 | 47800 | 47600 | 809 |
| 568 | 20240312 | 120800 | 50696813600 | 47600 | 47400 | 47600 | 47400 | 290 |
| 569 | 20240312 | 120700 | 50683045500 | 47450 | 47350 | 47450 | 47350 | 762 |
| 570 | 20240312 | 120600 | 50646949750 | 47400 | 47350 | 47400 | 47350 | 337 |
| 571 | 20240312 | 120500 | 50630991700 | 47350 | 47400 | 47400 | 47300 | 1190 |
| 572 | 20240312 | 120400 | 50574639350 | 47400 | 47300 | 47400 | 47300 | 661 |
| 573 | 20240312 | 120300 | 50543347200 | 47350 | 47450 | 47450 | 47300 | 1466 |
| 574 | 20240312 | 120200 | 50473930750 | 47350 | 47450 | 47500 | 47350 | 4148 |
| 575 | 20240312 | 120100 | 50277354900 | 47450 | 47500 | 47600 | 47450 | 1606 |
| 576 | 20240312 | 120000 | 50201105300 | 47600 | 47500 | 47600 | 47450 | 1381 |
| 577 | 20240312 | 115900 | 50135517000 | 47500 | 47400 | 47550 | 47400 | 898 |
| 578 | 20240312 | 115800 | 50092905150 | 47400 | 47350 | 47400 | 47350 | 2112 |
| 579 | 20240312 | 115700 | 49992868850 | 47350 | 47350 | 47550 | 47300 | 2446 |
| 580 | 20240312 | 115600 | 49877006300 | 47350 | 47650 | 47650 | 47350 | 4597 |
| 581 | 20240312 | 115500 | 49658780050 | 47650 | 47700 | 47700 | 47600 | 1207 |
| 582 | 20240312 | 115400 | 49601240650 | 47700 | 47800 | 47800 | 47700 | 1568 |
| 583 | 20240312 | 115300 | 49526406450 | 47800 | 47950 | 47950 | 47800 | 1255 |
| 584 | 20240312 | 115200 | 49466325950 | 47950 | 48050 | 48050 | 47950 | 753 |
| 585 | 20240312 | 115100 | 49430157050 | 48050 | 48000 | 48050 | 48000 | 738 |
| 586 | 20240312 | 115000 | 49394709000 | 48000 | 47950 | 48050 | 47900 | 2331 |
| 587 | 20240312 | 114900 | 49282885800 | 47950 | 47950 | 48000 | 47800 | 1348 |
| 588 | 20240312 | 114800 | 49218271500 | 48000 | 47500 | 48050 | 47500 | 4715 |
| 589 | 20240312 | 114700 | 48992838150 | 47600 | 47550 | 47600 | 47400 | 6474 |
| 590 | 20240312 | 114600 | 48685531650 | 47500 | 47650 | 47700 | 47500 | 3007 |
| 591 | 20240312 | 114500 | 48542467900 | 47600 | 47700 | 47700 | 47500 | 5617 |
| 592 | 20240312 | 114400 | 48275124150 | 47700 | 47850 | 47850 | 47700 | 5828 |
| 593 | 20240312 | 114300 | 47996819100 | 47850 | 47900 | 47900 | 47800 | 1574 |
| 594 | 20240312 | 114200 | 47921498450 | 47900 | 48000 | 48000 | 47850 | 733 |
| 595 | 20240312 | 114100 | 47886391200 | 47900 | 47850 | 48000 | 47850 | 567 |
| 596 | 20240312 | 114000 | 47859226750 | 47850 | 47950 | 47950 | 47850 | 1418 |
| 597 | 20240312 | 113900 | 47791305450 | 47950 | 47900 | 47950 | 47850 | 740 |
| 598 | 20240312 | 113800 | 47755849300 | 47900 | 47850 | 47950 | 47850 | 930 |
| 599 | 20240312 | 113700 | 47711323650 | 47850 | 47850 | 47950 | 47850 | 2807 |
| 600 | 20240312 | 113600 | 47576980500 | 47900 | 48000 | 48000 | 47900 | 2429 |
| 601 | 20240312 | 113500 | 47460586150 | 47950 | 47950 | 48000 | 47900 | 1415 |
| 602 | 20240312 | 113400 | 47392764900 | 47950 | 47800 | 47950 | 47800 | 1854 |
| 603 | 20240312 | 113300 | 47304003200 | 47850 | 47900 | 47950 | 47800 | 1836 |
| 604 | 20240312 | 113200 | 47216123900 | 47900 | 48050 | 48050 | 47800 | 9064 |
| 605 | 20240312 | 113100 | 46781907600 | 48050 | 48100 | 48150 | 48000 | 4888 |
| 606 | 20240312 | 113000 | 46547183050 | 48050 | 48250 | 48250 | 48050 | 2939 |
| 607 | 20240312 | 112900 | 46405815450 | 48250 | 48150 | 48350 | 48000 | 4021 |
| 608 | 20240312 | 112800 | 46212559700 | 48150 | 48500 | 48500 | 48150 | 1731 |
| 609 | 20240312 | 112700 | 46128917550 | 48450 | 48100 | 48500 | 48050 | 4013 |
| 610 | 20240312 | 112600 | 45935527300 | 48100 | 48450 | 48500 | 48050 | 3988 |
| 611 | 20240312 | 112500 | 45743303150 | 48450 | 48450 | 48500 | 48100 | 10753 |
| 612 | 20240312 | 112400 | 45224326750 | 48500 | 48750 | 48800 | 48500 | 5620 |
| 613 | 20240312 | 112300 | 44951038000 | 48800 | 48800 | 48950 | 48700 | 2394 |
| 614 | 20240312 | 112200 | 44834205500 | 48850 | 48650 | 48850 | 48650 | 2570 |
| 615 | 20240312 | 112100 | 44709011900 | 48650 | 48650 | 48650 | 48450 | 5726 |
| 616 | 20240312 | 112000 | 44431000950 | 48600 | 49150 | 49200 | 48600 | 8029 |
| 617 | 20240312 | 111900 | 44038258800 | 49150 | 48850 | 49150 | 48800 | 7059 |
| 618 | 20240312 | 111800 | 43692622350 | 48850 | 48950 | 49000 | 48800 | 6047 |
| 619 | 20240312 | 111700 | 43397104550 | 49050 | 49200 | 49200 | 49000 | 10426 |
| 620 | 20240312 | 111600 | 42885297750 | 49200 | 49350 | 49400 | 48900 | 23291 |
| 621 | 20240312 | 111500 | 41738917700 | 49400 | 48600 | 49400 | 48450 | 25528 |
| 622 | 20240312 | 111400 | 40487684000 | 48500 | 49100 | 49150 | 48450 | 14356 |
| 623 | 20240312 | 111300 | 39786313350 | 49050 | 48950 | 49200 | 48900 | 33500 |
| 624 | 20240312 | 111200 | 38142390650 | 48950 | 48350 | 49000 | 48300 | 25798 |
| 625 | 20240312 | 111100 | 36886003450 | 48350 | 48350 | 48400 | 48300 | 5205 |
| 626 | 20240312 | 111000 | 36634215900 | 48350 | 48050 | 48450 | 48000 | 8018 |
| 627 | 20240312 | 110900 | 36246913800 | 48050 | 47900 | 48050 | 47850 | 1827 |
| 628 | 20240312 | 110800 | 36159308800 | 47900 | 47850 | 47950 | 47800 | 500 |
| 629 | 20240312 | 110700 | 36135371800 | 47850 | 47850 | 47850 | 47750 | 729 |
| 630 | 20240312 | 110600 | 36100514600 | 47850 | 47900 | 47900 | 47750 | 896 |
| 631 | 20240312 | 110500 | 36057704600 | 47900 | 47800 | 47900 | 47800 | 1098 |
| 632 | 20240312 | 110400 | 36005206050 | 47750 | 47750 | 47800 | 47750 | 269 |
| 633 | 20240312 | 110300 | 35992357550 | 47750 | 47800 | 47800 | 47700 | 2060 |
| 634 | 20240312 | 110200 | 35893988250 | 47750 | 47800 | 47850 | 47750 | 742 |
| 635 | 20240312 | 110100 | 35858548300 | 47800 | 47800 | 47850 | 47750 | 567 |
| 636 | 20240312 | 110000 | 35831439100 | 47750 | 47850 | 47850 | 47700 | 1754 |
| 637 | 20240312 | 105900 | 35747691000 | 47800 | 47850 | 47900 | 47750 | 289 |
| 638 | 20240312 | 105800 | 35733875250 | 47850 | 47900 | 47950 | 47700 | 4191 |
| 639 | 20240312 | 105700 | 35533757950 | 47900 | 48000 | 48050 | 47900 | 894 |
| 640 | 20240312 | 105600 | 35490894550 | 47950 | 48050 | 48050 | 47950 | 588 |
| 641 | 20240312 | 105500 | 35462675850 | 48000 | 48000 | 48050 | 48000 | 690 |
| 642 | 20240312 | 105400 | 35429548500 | 48000 | 47950 | 48050 | 47950 | 547 |
| 643 | 20240312 | 105300 | 35403296700 | 48000 | 48100 | 48100 | 47900 | 1201 |
| 644 | 20240312 | 105200 | 35345682800 | 48100 | 48250 | 48350 | 47950 | 2210 |
| 645 | 20240312 | 105100 | 35239281050 | 48300 | 47950 | 48400 | 47950 | 7820 |
| 646 | 20240312 | 105000 | 34862425050 | 47950 | 47800 | 48000 | 47750 | 1761 |
| 647 | 20240312 | 104900 | 34778114100 | 47800 | 47750 | 47800 | 47750 | 1385 |
| 648 | 20240312 | 104800 | 34711938550 | 47750 | 47800 | 47850 | 47750 | 525 |
| 649 | 20240312 | 104700 | 34686844500 | 47800 | 47850 | 47900 | 47800 | 574 |
| 650 | 20240312 | 104600 | 34659391000 | 47850 | 47900 | 47900 | 47800 | 763 |
| 651 | 20240312 | 104500 | 34622874000 | 47850 | 47900 | 48000 | 47850 | 1721 |
| 652 | 20240312 | 104400 | 34540387450 | 47950 | 47800 | 48000 | 47750 | 2488 |
| 653 | 20240312 | 104300 | 34421197250 | 47800 | 47800 | 47800 | 47750 | 1042 |
| 654 | 20240312 | 104200 | 34371411750 | 47800 | 47700 | 47850 | 47700 | 827 |
| 655 | 20240312 | 104100 | 34331916350 | 47650 | 47500 | 47650 | 47450 | 1035 |
| 656 | 20240312 | 104000 | 34282666500 | 47500 | 47450 | 47500 | 47400 | 1576 |
| 657 | 20240312 | 103900 | 34207870850 | 47450 | 47600 | 47600 | 47450 | 4448 |
| 658 | 20240312 | 103800 | 33996422100 | 47600 | 47700 | 47700 | 47600 | 2060 |
| 659 | 20240312 | 103700 | 33898328000 | 47700 | 47700 | 47750 | 47650 | 1967 |
| 660 | 20240312 | 103600 | 33804576450 | 47700 | 47700 | 47800 | 47650 | 2409 |
| 661 | 20240312 | 103500 | 33689716000 | 47800 | 47750 | 47800 | 47700 | 1661 |
| 662 | 20240312 | 103400 | 33610385450 | 47750 | 47700 | 47900 | 47650 | 1083 |
| 663 | 20240312 | 103300 | 33558638650 | 47700 | 47700 | 47850 | 47650 | 4813 |
| 664 | 20240312 | 103200 | 33328948450 | 47700 | 47900 | 47900 | 47650 | 5279 |
| 665 | 20240312 | 103100 | 33076936250 | 47950 | 48200 | 48500 | 47850 | 11671 |
| 666 | 20240312 | 103000 | 32514372700 | 48200 | 47950 | 48200 | 47900 | 4004 |
| 667 | 20240312 | 102900 | 32321979850 | 47950 | 48150 | 48150 | 47800 | 4016 |
| 668 | 20240312 | 102800 | 32129468650 | 48150 | 48250 | 48250 | 47950 | 5029 |
| 669 | 20240312 | 102700 | 31887520850 | 48250 | 48350 | 48350 | 47950 | 5640 |
| 670 | 20240312 | 102600 | 31616116350 | 48250 | 47950 | 48600 | 47700 | 24046 |
| 671 | 20240312 | 102500 | 30453742400 | 47950 | 47650 | 47950 | 47300 | 6692 |
| 672 | 20240312 | 102400 | 30134382750 | 47700 | 47300 | 47700 | 47250 | 2397 |
| 673 | 20240312 | 102300 | 30020500750 | 47300 | 47200 | 47300 | 47200 | 392 |
| 674 | 20240312 | 102200 | 30001973600 | 47200 | 47100 | 47200 | 47050 | 934 |
| 675 | 20240312 | 102100 | 29958009000 | 47100 | 47350 | 47350 | 47100 | 1714 |
| 676 | 20240312 | 102000 | 29877121550 | 47300 | 47300 | 47400 | 47250 | 1304 |
| 677 | 20240312 | 101900 | 29815422500 | 47250 | 47000 | 47300 | 47000 | 1881 |
| 678 | 20240312 | 101800 | 29726889300 | 47000 | 47150 | 47200 | 47000 | 4828 |
| 679 | 20240312 | 101700 | 29499701700 | 47150 | 47200 | 47200 | 47100 | 1380 |
| 680 | 20240312 | 101600 | 29434638500 | 47150 | 47200 | 47350 | 47150 | 2117 |
| 681 | 20240312 | 101500 | 29334724900 | 47200 | 47400 | 47500 | 47150 | 5336 |
| 682 | 20240312 | 101400 | 29082466250 | 47450 | 47600 | 47600 | 47450 | 1288 |
| 683 | 20240312 | 101300 | 29021277150 | 47600 | 47700 | 47750 | 47600 | 2106 |
| 684 | 20240312 | 101200 | 28920940800 | 47700 | 47700 | 47800 | 47600 | 1359 |
| 685 | 20240312 | 101100 | 28856103300 | 47800 | 47650 | 47800 | 47550 | 2754 |
| 686 | 20240312 | 101000 | 28724786850 | 47650 | 47900 | 47900 | 47650 | 2634 |
| 687 | 20240312 | 100900 | 28598873050 | 47900 | 47300 | 47900 | 47300 | 3375 |
| 688 | 20240312 | 100800 | 28438187650 | 47300 | 47650 | 47650 | 47300 | 1807 |
| 689 | 20240312 | 100700 | 28352410450 | 47650 | 47450 | 47650 | 47400 | 2473 |
| 690 | 20240312 | 100600 | 28234994250 | 47450 | 47350 | 47700 | 47200 | 1633 |
| 691 | 20240312 | 100500 | 28157657150 | 47400 | 47150 | 47400 | 47100 | 3057 |
| 692 | 20240312 | 100400 | 28013078400 | 47100 | 47200 | 47350 | 47000 | 7696 |
| 693 | 20240312 | 100300 | 27650420250 | 47200 | 47400 | 47450 | 47200 | 4769 |
| 694 | 20240312 | 100200 | 27424936300 | 47400 | 47700 | 47700 | 47300 | 8663 |
| 695 | 20240312 | 100100 | 27013551400 | 47700 | 47700 | 47850 | 47650 | 2643 |
| 696 | 20240312 | 100000 | 26887459100 | 47800 | 48050 | 48100 | 47700 | 2693 |
| 697 | 20240312 | 095900 | 26758453800 | 47850 | 47700 | 48100 | 47600 | 5058 |
| 698 | 20240312 | 095800 | 26516469100 | 47600 | 47950 | 47950 | 47600 | 3374 |
| 699 | 20240312 | 095700 | 26355448450 | 47950 | 47750 | 48000 | 47750 | 2845 |
| 700 | 20240312 | 095600 | 26219158500 | 47750 | 47600 | 47750 | 47450 | 7311 |
| 701 | 20240312 | 095500 | 25871715200 | 47600 | 47700 | 48000 | 47600 | 7099 |
| 702 | 20240312 | 095400 | 25532929150 | 47700 | 48000 | 48050 | 47700 | 7196 |
| 703 | 20240312 | 095300 | 25188829450 | 48000 | 48400 | 48500 | 47950 | 7250 |
| 704 | 20240312 | 095200 | 24839307650 | 48450 | 48500 | 48700 | 48200 | 14465 |
| 705 | 20240312 | 095100 | 24138889400 | 48500 | 47950 | 48550 | 47950 | 10412 |
| 706 | 20240312 | 095000 | 23635805100 | 48000 | 48100 | 48150 | 47850 | 3906 |
| 707 | 20240312 | 094900 | 23448363850 | 48100 | 47800 | 48100 | 47550 | 5115 |
| 708 | 20240312 | 094800 | 23204011050 | 47800 | 47550 | 48050 | 47500 | 8277 |
| 709 | 20240312 | 094700 | 22808350300 | 47550 | 48000 | 48000 | 47400 | 15885 |
| 710 | 20240312 | 094600 | 22050830800 | 47950 | 48450 | 48500 | 47750 | 15151 |
| 711 | 20240312 | 094500 | 21322172900 | 48300 | 48600 | 48750 | 48150 | 20122 |
| 712 | 20240312 | 094400 | 20346694350 | 48700 | 48650 | 48800 | 48250 | 24589 |
| 713 | 20240312 | 094300 | 19153580650 | 48700 | 48700 | 49150 | 48600 | 48220 |
| 714 | 20240312 | 094200 | 16795849950 | 48800 | 47700 | 49150 | 47600 | 61292 |
| 715 | 20240312 | 094100 | 13823737600 | 47700 | 47150 | 47700 | 47100 | 24231 |
| 716 | 20240312 | 094000 | 12674441000 | 47150 | 46350 | 47350 | 46300 | 18456 |
| 717 | 20240312 | 093900 | 11811823850 | 46350 | 45850 | 46350 | 45850 | 6447 |
| 718 | 20240312 | 093800 | 11514137850 | 45900 | 45850 | 45950 | 45750 | 2045 |
| 719 | 20240312 | 093700 | 11420302450 | 45850 | 45750 | 45950 | 45750 | 2357 |
| 720 | 20240312 | 093600 | 11312245250 | 45800 | 45600 | 45800 | 45600 | 1885 |
| 721 | 20240312 | 093500 | 11226051750 | 45700 | 45700 | 45750 | 45550 | 1178 |
| 722 | 20240312 | 093400 | 11172276400 | 45700 | 45800 | 45800 | 45650 | 2158 |
| 723 | 20240312 | 093300 | 11073600750 | 45800 | 45200 | 46000 | 45050 | 4250 |
| 724 | 20240312 | 093200 | 10879716850 | 45200 | 45100 | 45200 | 44950 | 5189 |
| 725 | 20240312 | 093100 | 10645854450 | 45100 | 45000 | 45300 | 44900 | 3811 |
| 726 | 20240312 | 093000 | 10474317750 | 45000 | 45350 | 45350 | 45000 | 4928 |
| 727 | 20240312 | 092900 | 10251876350 | 45350 | 45350 | 45350 | 45200 | 4435 |
| 728 | 20240312 | 092800 | 10051208300 | 45300 | 45300 | 45400 | 45250 | 2895 |
| 729 | 20240312 | 092700 | 9919959500 | 45300 | 45250 | 45400 | 45200 | 5458 |
| 730 | 20240312 | 092600 | 9672881300 | 45300 | 45650 | 45650 | 45250 | 3545 |
| 731 | 20240312 | 092500 | 9511789150 | 45650 | 45700 | 45850 | 45550 | 2964 |
| 732 | 20240312 | 092400 | 9376530900 | 45750 | 45900 | 46000 | 45750 | 1872 |
| 733 | 20240312 | 092300 | 9290623200 | 46050 | 45950 | 46100 | 45650 | 6574 |
| 734 | 20240312 | 092200 | 8989131550 | 46000 | 46200 | 46200 | 45950 | 2290 |
| 735 | 20240312 | 092100 | 8883595100 | 46250 | 46250 | 46450 | 46200 | 5552 |
| 736 | 20240312 | 092000 | 8626533300 | 46250 | 46050 | 46300 | 46050 | 4447 |
| 737 | 20240312 | 091900 | 8421050650 | 46100 | 45700 | 46100 | 45600 | 1097 |
| 738 | 20240312 | 091800 | 8370668100 | 45550 | 45450 | 45550 | 45250 | 4137 |
| 739 | 20240312 | 091700 | 8182923100 | 45450 | 45900 | 45950 | 45450 | 6980 |
| 740 | 20240312 | 091600 | 7864117000 | 45850 | 45750 | 45900 | 45750 | 2963 |
| 741 | 20240312 | 091500 | 7728204850 | 45750 | 45900 | 46050 | 45700 | 5889 |
| 742 | 20240312 | 091400 | 7458674500 | 46000 | 46050 | 46250 | 45900 | 10302 |
| 743 | 20240312 | 091300 | 6983647800 | 46050 | 45750 | 46050 | 45700 | 5764 |
| 744 | 20240312 | 091200 | 6719413250 | 45750 | 45300 | 45850 | 45300 | 4925 |
| 745 | 20240312 | 091100 | 6495191750 | 45300 | 44650 | 45300 | 44650 | 6556 |
| 746 | 20240312 | 091000 | 6200970950 | 44650 | 45000 | 45000 | 44600 | 9878 |
| 747 | 20240312 | 090900 | 5758578900 | 45000 | 45000 | 45350 | 44950 | 11089 |
| 748 | 20240312 | 090800 | 5259110150 | 45000 | 45200 | 45300 | 45000 | 16258 |
| 749 | 20240312 | 090700 | 4526580300 | 45200 | 45450 | 45550 | 45150 | 10268 |
| 750 | 20240312 | 090600 | 4060943650 | 45450 | 45800 | 45800 | 45450 | 8236 |
| 751 | 20240312 | 090500 | 3685615000 | 45750 | 46100 | 46150 | 45650 | 6908 |
| 752 | 20240312 | 090400 | 3368820550 | 46100 | 46200 | 46400 | 46050 | 4624 |
| 753 | 20240312 | 090300 | 3155148050 | 46350 | 45650 | 46500 | 45600 | 11449 |
| 754 | 20240312 | 090200 | 2629748200 | 45650 | 46000 | 46150 | 45600 | 19385 |
| 755 | 20240312 | 090100 | 1741843700 | 45950 | 46450 | 46750 | 45950 | 11243 |
| 756 | 20240312 | 090000 | 1221142950 | 46500 | 46850 | 46900 | 45900 | 26158 |