41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 210900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 3 | 20240312 | 210800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20240312 | 210700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20240312 | 210600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20240312 | 210500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20240312 | 210400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20240312 | 210300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20240312 | 210200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20240312 | 210100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20240312 | 210000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20240312 | 205900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20240312 | 205800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20240312 | 205700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20240312 | 205600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20240312 | 205500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20240312 | 205400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20240312 | 205300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20240312 | 205200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20240312 | 205100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20240312 | 205000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20240312 | 204900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20240312 | 204800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20240312 | 204700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20240312 | 204600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20240312 | 204500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20240312 | 204400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20240312 | 204300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20240312 | 204200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20240312 | 204100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20240312 | 204000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20240312 | 203900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 33 | 20240312 | 203800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20240312 | 203700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20240312 | 203600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20240312 | 203500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20240312 | 203400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20240312 | 203300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20240312 | 203200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20240312 | 203100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20240312 | 203000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20240312 | 202900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20240312 | 202800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20240312 | 202700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20240312 | 202600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20240312 | 202500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20240312 | 202400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20240312 | 202300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20240312 | 202200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20240312 | 202100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20240312 | 202000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20240312 | 201900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20240312 | 201800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20240312 | 201700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20240312 | 201600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20240312 | 201500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20240312 | 201400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20240312 | 201300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20240312 | 201200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20240312 | 201100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20240312 | 201000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20240312 | 200900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 63 | 20240312 | 200800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20240312 | 200700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20240312 | 200600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20240312 | 200500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20240312 | 200400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20240312 | 200300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20240312 | 200200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20240312 | 200100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20240312 | 200000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20240312 | 195900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20240312 | 195800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20240312 | 195700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20240312 | 195600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20240312 | 195500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20240312 | 195400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20240312 | 195300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20240312 | 195200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20240312 | 195100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20240312 | 195000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20240312 | 194900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20240312 | 194800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20240312 | 194700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20240312 | 194600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20240312 | 194500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20240312 | 194400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20240312 | 194300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20240312 | 194200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20240312 | 194100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20240312 | 194000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20240312 | 193900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 93 | 20240312 | 193800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20240312 | 193700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20240312 | 193600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20240312 | 193500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20240312 | 193400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20240312 | 193300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20240312 | 193200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20240312 | 193100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20240312 | 193000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20240312 | 192900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20240312 | 192800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20240312 | 192700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20240312 | 192600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20240312 | 192500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20240312 | 192400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20240312 | 192300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20240312 | 192200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20240312 | 192100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20240312 | 192000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20240312 | 191900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20240312 | 191800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20240312 | 191700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20240312 | 191600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20240312 | 191500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20240312 | 191400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20240312 | 191300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20240312 | 191200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20240312 | 191100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20240312 | 191000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20240312 | 190900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 123 | 20240312 | 190800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20240312 | 190700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20240312 | 190600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20240312 | 190500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20240312 | 190400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20240312 | 190300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20240312 | 190200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20240312 | 190100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20240312 | 190000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20240312 | 185900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20240312 | 185800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20240312 | 185700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20240312 | 185600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20240312 | 185500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20240312 | 185400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20240312 | 185300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20240312 | 185200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20240312 | 185100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20240312 | 185000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20240312 | 184900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20240312 | 184800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20240312 | 184700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20240312 | 184600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20240312 | 184500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20240312 | 184400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20240312 | 184300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20240312 | 184200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20240312 | 184100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20240312 | 184000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20240312 | 183900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 153 | 20240312 | 183800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20240312 | 183700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20240312 | 183600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20240312 | 183500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20240312 | 183400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20240312 | 183300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20240312 | 183200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20240312 | 183100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20240312 | 183000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20240312 | 182900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20240312 | 182800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20240312 | 182700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20240312 | 182600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20240312 | 182500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20240312 | 182400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20240312 | 182300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20240312 | 182200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20240312 | 182100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20240312 | 182000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20240312 | 181900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20240312 | 181800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20240312 | 181700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20240312 | 181600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20240312 | 181500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20240312 | 181400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20240312 | 181300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20240312 | 181200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20240312 | 181100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20240312 | 181000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20240312 | 180900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 183 | 20240312 | 180800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20240312 | 180700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20240312 | 180600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20240312 | 180500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20240312 | 180400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20240312 | 180300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20240312 | 180200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20240312 | 180100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20240312 | 180000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20240312 | 175900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20240312 | 175800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20240312 | 175700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20240312 | 175600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20240312 | 175500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20240312 | 175400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20240312 | 175300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20240312 | 175200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20240312 | 175100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20240312 | 175000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20240312 | 174900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20240312 | 174800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20240312 | 174700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20240312 | 174600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20240312 | 174500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20240312 | 174400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20240312 | 174300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20240312 | 174200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20240312 | 174100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20240312 | 174000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20240312 | 173900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 213 | 20240312 | 173800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20240312 | 173700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20240312 | 173600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20240312 | 173500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20240312 | 173400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20240312 | 173300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20240312 | 173200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20240312 | 173100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20240312 | 173000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20240312 | 172900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20240312 | 172800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20240312 | 172700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20240312 | 172600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20240312 | 172500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20240312 | 172400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20240312 | 172300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20240312 | 172200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20240312 | 172100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20240312 | 172000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20240312 | 171900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20240312 | 171800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20240312 | 171700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20240312 | 171600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20240312 | 171500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20240312 | 171400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20240312 | 171300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20240312 | 171200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20240312 | 171100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20240312 | 171000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20240312 | 170900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 243 | 20240312 | 170800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 244 | 20240312 | 170700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 245 | 20240312 | 170600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 246 | 20240312 | 170500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 247 | 20240312 | 170400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 248 | 20240312 | 170300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 249 | 20240312 | 170200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 250 | 20240312 | 170100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 251 | 20240312 | 170000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 252 | 20240312 | 165900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 253 | 20240312 | 165800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 254 | 20240312 | 165700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 255 | 20240312 | 165600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 256 | 20240312 | 165500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 257 | 20240312 | 165400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 258 | 20240312 | 165300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 259 | 20240312 | 165200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 260 | 20240312 | 165100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 261 | 20240312 | 165000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 262 | 20240312 | 164900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 263 | 20240312 | 164800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 264 | 20240312 | 164700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 265 | 20240312 | 164600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 266 | 20240312 | 164500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 267 | 20240312 | 164400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 268 | 20240312 | 164300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 269 | 20240312 | 164200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 270 | 20240312 | 164100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 271 | 20240312 | 164000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 272 | 20240312 | 163900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 273 | 20240312 | 163800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 274 | 20240312 | 163700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 275 | 20240312 | 163600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 276 | 20240312 | 163500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 277 | 20240312 | 163400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 278 | 20240312 | 163300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 279 | 20240312 | 163200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 280 | 20240312 | 163100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 281 | 20240312 | 163000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 282 | 20240312 | 162900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 283 | 20240312 | 162800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 284 | 20240312 | 162700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 285 | 20240312 | 162600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 286 | 20240312 | 162500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 287 | 20240312 | 162400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 288 | 20240312 | 162300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 289 | 20240312 | 162200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 290 | 20240312 | 162100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 291 | 20240312 | 162000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 292 | 20240312 | 161900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 293 | 20240312 | 161800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 294 | 20240312 | 161700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 295 | 20240312 | 161600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 296 | 20240312 | 161500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 297 | 20240312 | 161400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 298 | 20240312 | 161300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 299 | 20240312 | 161200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 300 | 20240312 | 161100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 301 | 20240312 | 161000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 302 | 20240312 | 160900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 303 | 20240312 | 160800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 304 | 20240312 | 160700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 305 | 20240312 | 160600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 306 | 20240312 | 160500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 307 | 20240312 | 160400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 308 | 20240312 | 160300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 309 | 20240312 | 160200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 310 | 20240312 | 160100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 311 | 20240312 | 160000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 312 | 20240312 | 155900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 313 | 20240312 | 155800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 314 | 20240312 | 155700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 315 | 20240312 | 155600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 316 | 20240312 | 155500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 317 | 20240312 | 155400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 318 | 20240312 | 155300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 319 | 20240312 | 155200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 320 | 20240312 | 155100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 321 | 20240312 | 155000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 322 | 20240312 | 154900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 323 | 20240312 | 154800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 324 | 20240312 | 154700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 325 | 20240312 | 154600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 326 | 20240312 | 154500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 327 | 20240312 | 154400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 328 | 20240312 | 154300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 329 | 20240312 | 154200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 330 | 20240312 | 154100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 331 | 20240312 | 154000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 332 | 20240312 | 153900 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 333 | 20240312 | 153800 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 334 | 20240312 | 153700 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 335 | 20240312 | 153600 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 336 | 20240312 | 153500 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 337 | 20240312 | 153400 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 338 | 20240312 | 153300 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 339 | 20240312 | 153200 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 340 | 20240312 | 153100 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 341 | 20240312 | 153000 | 391094847650 | 42150 | 42150 | 42150 | 42150 | 70229 |
| 342 | 20240312 | 152900 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 343 | 20240312 | 152800 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 344 | 20240312 | 152700 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 345 | 20240312 | 152600 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 346 | 20240312 | 152500 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 347 | 20240312 | 152400 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 348 | 20240312 | 152300 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 349 | 20240312 | 152200 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 350 | 20240312 | 152100 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 351 | 20240312 | 152000 | 388134695300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 352 | 20240312 | 151900 | 388134695300 | 41950 | 41900 | 41950 | 41750 | 20870 |
| 353 | 20240312 | 151800 | 387260296800 | 41900 | 41800 | 41900 | 41800 | 6888 |
| 354 | 20240312 | 151700 | 386972136000 | 41850 | 41750 | 41850 | 41750 | 7306 |
| 355 | 20240312 | 151600 | 386666677950 | 41800 | 41750 | 41800 | 41700 | 5920 |
| 356 | 20240312 | 151500 | 386419548000 | 41750 | 41800 | 41800 | 41700 | 7314 |
| 357 | 20240312 | 151400 | 386114155850 | 41750 | 41700 | 41800 | 41700 | 3566 |
| 358 | 20240312 | 151300 | 385965254450 | 41700 | 41750 | 41850 | 41650 | 12382 |
| 359 | 20240312 | 151200 | 385448205900 | 41750 | 41850 | 41850 | 41700 | 6736 |
| 360 | 20240312 | 151100 | 385166891650 | 41800 | 41950 | 41950 | 41800 | 4240 |
| 361 | 20240312 | 151000 | 384989335250 | 41900 | 41900 | 42000 | 41900 | 2899 |
| 362 | 20240312 | 150900 | 384867753050 | 41950 | 41950 | 42000 | 41950 | 7081 |
| 363 | 20240312 | 150800 | 384570611450 | 41950 | 41750 | 41950 | 41750 | 7377 |
| 364 | 20240312 | 150700 | 384261973900 | 41800 | 41750 | 41800 | 41700 | 2771 |
| 365 | 20240312 | 150600 | 384146306500 | 41750 | 41700 | 41800 | 41700 | 3339 |
| 366 | 20240312 | 150500 | 384006902150 | 41700 | 41800 | 41850 | 41700 | 4627 |
| 367 | 20240312 | 150400 | 383813729000 | 41800 | 41900 | 41900 | 41800 | 3249 |
| 368 | 20240312 | 150300 | 383677768600 | 41850 | 41750 | 41900 | 41650 | 6432 |
| 369 | 20240312 | 150200 | 383409274700 | 41750 | 41800 | 41800 | 41700 | 3424 |
| 370 | 20240312 | 150100 | 383266286600 | 41800 | 41850 | 41900 | 41750 | 6765 |
| 371 | 20240312 | 150000 | 382983475100 | 41850 | 41950 | 41950 | 41850 | 2799 |
| 372 | 20240312 | 145900 | 382866268600 | 41950 | 41850 | 41950 | 41850 | 1566 |
| 373 | 20240312 | 145800 | 382800662150 | 41850 | 41850 | 41900 | 41800 | 2814 |
| 374 | 20240312 | 145700 | 382682913600 | 41900 | 41950 | 41950 | 41850 | 3359 |
| 375 | 20240312 | 145600 | 382542259400 | 41950 | 42100 | 42150 | 41900 | 8579 |
| 376 | 20240312 | 145500 | 382181524900 | 42100 | 42050 | 42100 | 42000 | 11293 |
| 377 | 20240312 | 145400 | 381706445800 | 42000 | 41950 | 42050 | 41900 | 6230 |
| 378 | 20240312 | 145300 | 381444842300 | 41950 | 41850 | 41950 | 41850 | 2628 |
| 379 | 20240312 | 145200 | 381334729500 | 41900 | 41950 | 41950 | 41800 | 3126 |
| 380 | 20240312 | 145100 | 381203759300 | 41950 | 41800 | 41950 | 41750 | 7864 |
| 381 | 20240312 | 145000 | 380874306150 | 41800 | 41650 | 41850 | 41600 | 6427 |
| 382 | 20240312 | 144900 | 380606245900 | 41650 | 41700 | 41800 | 41650 | 4343 |
| 383 | 20240312 | 144800 | 380425266300 | 41700 | 41700 | 41800 | 41650 | 6218 |
| 384 | 20240312 | 144700 | 380165983350 | 41700 | 41850 | 41900 | 41700 | 8024 |
| 385 | 20240312 | 144600 | 379830743550 | 41850 | 41900 | 41950 | 41850 | 1659 |
| 386 | 20240312 | 144500 | 379761259950 | 41950 | 41900 | 41950 | 41850 | 1325 |
| 387 | 20240312 | 144400 | 379705745100 | 41900 | 41850 | 41950 | 41800 | 3470 |
| 388 | 20240312 | 144300 | 379560395650 | 41850 | 41850 | 41900 | 41800 | 2436 |
| 389 | 20240312 | 144200 | 379458467750 | 41850 | 41950 | 41950 | 41850 | 4832 |
| 390 | 20240312 | 144100 | 379256102200 | 42000 | 41900 | 42000 | 41900 | 2653 |
| 391 | 20240312 | 144000 | 379144847500 | 41950 | 41950 | 42000 | 41900 | 2633 |
| 392 | 20240312 | 143900 | 379034417600 | 42000 | 42000 | 42050 | 41950 | 2498 |
| 393 | 20240312 | 143800 | 378929484900 | 42000 | 42050 | 42050 | 42000 | 3826 |
| 394 | 20240312 | 143700 | 378768761100 | 42050 | 42050 | 42050 | 41950 | 3117 |
| 395 | 20240312 | 143600 | 378637844300 | 42000 | 42050 | 42050 | 42000 | 1929 |
| 396 | 20240312 | 143500 | 378556795550 | 42050 | 42000 | 42050 | 41900 | 2777 |
| 397 | 20240312 | 143400 | 378440148900 | 42000 | 41950 | 42000 | 41850 | 3094 |
| 398 | 20240312 | 143300 | 378310394050 | 41900 | 41900 | 41950 | 41850 | 2449 |
| 399 | 20240312 | 143200 | 378207753500 | 41950 | 41950 | 42000 | 41900 | 1189 |
| 400 | 20240312 | 143100 | 378157898250 | 41950 | 42000 | 42100 | 41950 | 9640 |
| 401 | 20240312 | 143000 | 377752653400 | 42000 | 41950 | 42000 | 41900 | 1658 |
| 402 | 20240312 | 142900 | 377683067900 | 41950 | 41850 | 42050 | 41800 | 10726 |
| 403 | 20240312 | 142800 | 377233037100 | 41850 | 41900 | 41900 | 41850 | 2150 |
| 404 | 20240312 | 142700 | 377143058300 | 41850 | 41850 | 41900 | 41800 | 1609 |
| 405 | 20240312 | 142600 | 377075736950 | 41900 | 41750 | 41900 | 41700 | 2172 |
| 406 | 20240312 | 142500 | 376984839950 | 41800 | 41700 | 41800 | 41650 | 1855 |
| 407 | 20240312 | 142400 | 376907422250 | 41650 | 41850 | 41850 | 41650 | 4950 |
| 408 | 20240312 | 142300 | 376700828300 | 41800 | 41800 | 41850 | 41800 | 893 |
| 409 | 20240312 | 142200 | 376663489700 | 41800 | 41800 | 41850 | 41750 | 2042 |
| 410 | 20240312 | 142100 | 376578112200 | 41800 | 41750 | 41850 | 41750 | 984 |
| 411 | 20240312 | 142000 | 376536995750 | 41750 | 41750 | 41750 | 41700 | 775 |
| 412 | 20240312 | 141900 | 376504653500 | 41700 | 41700 | 41750 | 41650 | 1538 |
| 413 | 20240312 | 141800 | 376440527150 | 41700 | 41650 | 41750 | 41600 | 3651 |
| 414 | 20240312 | 141700 | 376288509500 | 41600 | 41700 | 41800 | 41600 | 4915 |
| 415 | 20240312 | 141600 | 376083626450 | 41700 | 41750 | 41800 | 41700 | 1666 |
| 416 | 20240312 | 141500 | 376014091850 | 41700 | 41950 | 42000 | 41700 | 6383 |
| 417 | 20240312 | 141400 | 375746846600 | 41950 | 41950 | 41950 | 41900 | 1668 |
| 418 | 20240312 | 141300 | 375676918550 | 41900 | 41850 | 41950 | 41850 | 2474 |
| 419 | 20240312 | 141200 | 375573258200 | 41850 | 41750 | 41900 | 41700 | 2429 |
| 420 | 20240312 | 141100 | 375471691700 | 41750 | 41800 | 41850 | 41700 | 2082 |
| 421 | 20240312 | 141000 | 375384763400 | 41800 | 41850 | 41850 | 41800 | 2052 |
| 422 | 20240312 | 140900 | 375298985100 | 41800 | 41800 | 41850 | 41800 | 1830 |
| 423 | 20240312 | 140800 | 375222435650 | 41850 | 41850 | 41900 | 41800 | 2097 |
| 424 | 20240312 | 140700 | 375134684000 | 41850 | 41800 | 41850 | 41750 | 2120 |
| 425 | 20240312 | 140600 | 375046022700 | 41800 | 41750 | 41850 | 41750 | 1436 |
| 426 | 20240312 | 140500 | 374986000450 | 41750 | 41750 | 41800 | 41700 | 1082 |
| 427 | 20240312 | 140400 | 374940827800 | 41750 | 41600 | 41800 | 41600 | 2005 |
| 428 | 20240312 | 140300 | 374857202500 | 41700 | 41650 | 41700 | 41550 | 6916 |
| 429 | 20240312 | 140200 | 374569295900 | 41650 | 41650 | 41750 | 41650 | 1921 |
| 430 | 20240312 | 140100 | 374489218000 | 41700 | 41700 | 41750 | 41600 | 6255 |
| 431 | 20240312 | 140000 | 374228812350 | 41650 | 41950 | 41950 | 41650 | 11292 |
| 432 | 20240312 | 135900 | 373757057150 | 41900 | 42050 | 42050 | 41900 | 7591 |
| 433 | 20240312 | 135800 | 373438334900 | 42050 | 42050 | 42100 | 41950 | 8324 |
| 434 | 20240312 | 135700 | 373088545700 | 42050 | 41950 | 42150 | 41900 | 18741 |
| 435 | 20240312 | 135600 | 372300536650 | 41950 | 41850 | 41950 | 41800 | 4178 |
| 436 | 20240312 | 135500 | 372125549600 | 41850 | 41900 | 41950 | 41800 | 7713 |
| 437 | 20240312 | 135400 | 371802482000 | 41850 | 41900 | 41950 | 41850 | 8577 |
| 438 | 20240312 | 135300 | 371443142550 | 41900 | 41900 | 41950 | 41800 | 10224 |
| 439 | 20240312 | 135200 | 371014893450 | 41900 | 41450 | 41950 | 41450 | 32173 |
| 440 | 20240312 | 135100 | 369669895550 | 41450 | 41450 | 41500 | 41450 | 889 |
| 441 | 20240312 | 135000 | 369633044950 | 41450 | 41450 | 41500 | 41450 | 1577 |
| 442 | 20240312 | 134900 | 369567655650 | 41500 | 41350 | 41500 | 41350 | 1983 |
| 443 | 20240312 | 134800 | 369485404400 | 41350 | 41300 | 41400 | 41250 | 2256 |
| 444 | 20240312 | 134700 | 369392167650 | 41300 | 41250 | 41350 | 41250 | 3539 |
| 445 | 20240312 | 134600 | 369245987300 | 41250 | 41350 | 41400 | 41250 | 8731 |
| 446 | 20240312 | 134500 | 368885368450 | 41350 | 41450 | 41450 | 41350 | 5407 |
| 447 | 20240312 | 134400 | 368661709350 | 41400 | 41550 | 41550 | 41400 | 4722 |
| 448 | 20240312 | 134300 | 368465916000 | 41550 | 41650 | 41700 | 41500 | 7409 |
| 449 | 20240312 | 134200 | 368157668300 | 41650 | 41550 | 41650 | 41550 | 4399 |
| 450 | 20240312 | 134100 | 367974579500 | 41550 | 41500 | 41600 | 41500 | 1994 |
| 451 | 20240312 | 134000 | 367891725400 | 41550 | 41550 | 41600 | 41500 | 3382 |
| 452 | 20240312 | 133900 | 367751172500 | 41550 | 41400 | 41600 | 41350 | 4743 |
| 453 | 20240312 | 133800 | 367554447150 | 41400 | 41400 | 41500 | 41350 | 3948 |
| 454 | 20240312 | 133700 | 367390958750 | 41400 | 41450 | 41450 | 41400 | 2306 |
| 455 | 20240312 | 133600 | 367295448450 | 41400 | 41450 | 41500 | 41400 | 3314 |
| 456 | 20240312 | 133500 | 367158032500 | 41450 | 41450 | 41500 | 41400 | 2265 |
| 457 | 20240312 | 133400 | 367064135700 | 41450 | 41400 | 41500 | 41350 | 1941 |
| 458 | 20240312 | 133300 | 366983719450 | 41400 | 41450 | 41450 | 41350 | 2356 |
| 459 | 20240312 | 133200 | 366886169000 | 41450 | 41400 | 41450 | 41350 | 4382 |
| 460 | 20240312 | 133100 | 366704777050 | 41350 | 41350 | 41450 | 41350 | 3727 |
| 461 | 20240312 | 133000 | 366550519800 | 41300 | 41300 | 41400 | 41250 | 2977 |
| 462 | 20240312 | 132900 | 366427516500 | 41300 | 41300 | 41350 | 41200 | 4698 |
| 463 | 20240312 | 132800 | 366233631800 | 41300 | 41350 | 41400 | 41250 | 3132 |
| 464 | 20240312 | 132700 | 366104229050 | 41300 | 41250 | 41350 | 41200 | 2846 |
| 465 | 20240312 | 132600 | 365986854750 | 41200 | 41350 | 41350 | 41150 | 4519 |
| 466 | 20240312 | 132500 | 365800681350 | 41300 | 41150 | 41500 | 41100 | 17767 |
| 467 | 20240312 | 132400 | 365066634050 | 41150 | 41100 | 41250 | 41050 | 11606 |
| 468 | 20240312 | 132300 | 364589314500 | 41100 | 41000 | 41200 | 41000 | 10176 |
| 469 | 20240312 | 132200 | 364170700400 | 41000 | 41300 | 41300 | 41000 | 45877 |
| 470 | 20240312 | 132100 | 362284860900 | 41300 | 41550 | 41550 | 41250 | 18334 |
| 471 | 20240312 | 132000 | 361525977000 | 41500 | 41550 | 41650 | 41450 | 11086 |
| 472 | 20240312 | 131900 | 361065602900 | 41500 | 41650 | 41700 | 41500 | 11277 |
| 473 | 20240312 | 131800 | 360596796200 | 41700 | 41850 | 41850 | 41650 | 5486 |
| 474 | 20240312 | 131700 | 360367778150 | 41850 | 41850 | 41900 | 41800 | 1988 |
| 475 | 20240312 | 131600 | 360284595900 | 41850 | 41900 | 41950 | 41850 | 3627 |
| 476 | 20240312 | 131500 | 360132702400 | 41950 | 41900 | 42000 | 41900 | 5407 |
| 477 | 20240312 | 131400 | 359905800850 | 41950 | 41800 | 42050 | 41800 | 18426 |
| 478 | 20240312 | 131300 | 359133005000 | 41750 | 41550 | 41750 | 41500 | 8305 |
| 479 | 20240312 | 131200 | 358787764450 | 41550 | 41650 | 41700 | 41550 | 10894 |
| 480 | 20240312 | 131100 | 358334688700 | 41650 | 41800 | 41800 | 41600 | 9947 |
| 481 | 20240312 | 131000 | 357919613500 | 41800 | 41800 | 41800 | 41750 | 3674 |
| 482 | 20240312 | 130900 | 357766082300 | 41800 | 41750 | 41800 | 41750 | 7156 |
| 483 | 20240312 | 130800 | 357467076100 | 41800 | 41650 | 41800 | 41650 | 15983 |
| 484 | 20240312 | 130700 | 356800008000 | 41650 | 41550 | 41700 | 41500 | 13815 |
| 485 | 20240312 | 130600 | 356225518850 | 41600 | 41400 | 41650 | 41350 | 26555 |
| 486 | 20240312 | 130500 | 355124994150 | 41400 | 41600 | 41700 | 41400 | 26783 |
| 487 | 20240312 | 130400 | 354012102100 | 41600 | 41500 | 41700 | 41500 | 23206 |
| 488 | 20240312 | 130300 | 353048106450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 489 | 20240312 | 130200 | 353048106450 | 41550 | 41650 | 41700 | 41550 | 20577 |
| 490 | 20240312 | 130100 | 352192519300 | 41700 | 41650 | 41700 | 41550 | 16242 |
| 491 | 20240312 | 130000 | 351516481550 | 41650 | 41700 | 41850 | 41650 | 15696 |
| 492 | 20240312 | 125900 | 350861095650 | 41700 | 41700 | 41750 | 41650 | 6714 |
| 493 | 20240312 | 125800 | 350581261500 | 41700 | 41750 | 41800 | 41550 | 39626 |
| 494 | 20240312 | 125700 | 348930679600 | 41750 | 42000 | 42050 | 41750 | 34300 |
| 495 | 20240312 | 125600 | 347494754900 | 42000 | 42400 | 42400 | 42000 | 36195 |
| 496 | 20240312 | 125500 | 345968924750 | 42450 | 42500 | 42550 | 42400 | 5921 |
| 497 | 20240312 | 125400 | 345717510350 | 42500 | 42350 | 42500 | 42350 | 2290 |
| 498 | 20240312 | 125300 | 345620324050 | 42400 | 42350 | 42400 | 42300 | 5243 |
| 499 | 20240312 | 125200 | 345398302900 | 42400 | 42350 | 42400 | 42300 | 3562 |
| 500 | 20240312 | 125100 | 345247475750 | 42400 | 42350 | 42450 | 42350 | 2837 |
| 501 | 20240312 | 125000 | 345127271300 | 42400 | 42400 | 42400 | 42300 | 12976 |
| 502 | 20240312 | 124900 | 344578056700 | 42400 | 42400 | 42500 | 42300 | 11391 |
| 503 | 20240312 | 124800 | 344095361850 | 42400 | 42600 | 42650 | 42400 | 17224 |
| 504 | 20240312 | 124700 | 343363054850 | 42600 | 42650 | 42800 | 42600 | 3067 |
| 505 | 20240312 | 124600 | 343232303650 | 42650 | 42650 | 42750 | 42650 | 1802 |
| 506 | 20240312 | 124500 | 343155403450 | 42650 | 42700 | 42750 | 42650 | 3187 |
| 507 | 20240312 | 124400 | 343019430750 | 42650 | 42650 | 42750 | 42650 | 3245 |
| 508 | 20240312 | 124300 | 342880922200 | 42750 | 42750 | 42800 | 42600 | 9570 |
| 509 | 20240312 | 124200 | 342472548300 | 42750 | 42850 | 42850 | 42750 | 2625 |
| 510 | 20240312 | 124100 | 342360294000 | 42850 | 42850 | 42900 | 42800 | 1901 |
| 511 | 20240312 | 124000 | 342278880150 | 42800 | 42850 | 42900 | 42700 | 3664 |
| 512 | 20240312 | 123900 | 342122135550 | 42850 | 42800 | 42900 | 42650 | 9230 |
| 513 | 20240312 | 123800 | 341728028200 | 42800 | 43050 | 43100 | 42800 | 8227 |
| 514 | 20240312 | 123700 | 341374875250 | 43050 | 43050 | 43150 | 43050 | 4090 |
| 515 | 20240312 | 123600 | 341198687950 | 43050 | 43000 | 43100 | 43000 | 1712 |
| 516 | 20240312 | 123500 | 341125032000 | 43000 | 43100 | 43100 | 43000 | 4763 |
| 517 | 20240312 | 123400 | 340919970700 | 43100 | 43250 | 43250 | 43100 | 4593 |
| 518 | 20240312 | 123300 | 340721742500 | 43250 | 43100 | 43300 | 43100 | 13204 |
| 519 | 20240312 | 123200 | 340150847750 | 43100 | 42950 | 43150 | 42950 | 5076 |
| 520 | 20240312 | 123100 | 339932311500 | 42950 | 43000 | 43050 | 42950 | 5799 |
| 521 | 20240312 | 123000 | 339682925950 | 43000 | 43150 | 43150 | 43000 | 8447 |
| 522 | 20240312 | 122900 | 339318954500 | 43150 | 43000 | 43150 | 43000 | 15580 |
| 523 | 20240312 | 122800 | 338647754650 | 43000 | 42850 | 43000 | 42850 | 3075 |
| 524 | 20240312 | 122700 | 338515680650 | 42900 | 42900 | 42900 | 42800 | 5868 |
| 525 | 20240312 | 122600 | 338264088650 | 42900 | 42900 | 43000 | 42850 | 6744 |
| 526 | 20240312 | 122500 | 337974462150 | 42900 | 42800 | 43000 | 42750 | 10747 |
| 527 | 20240312 | 122400 | 337513297200 | 42800 | 42700 | 42800 | 42650 | 2505 |
| 528 | 20240312 | 122300 | 337406203550 | 42700 | 42650 | 42700 | 42600 | 1670 |
| 529 | 20240312 | 122200 | 337335022900 | 42650 | 42700 | 42700 | 42600 | 3015 |
| 530 | 20240312 | 122100 | 337206457400 | 42650 | 42800 | 42850 | 42650 | 4692 |
| 531 | 20240312 | 122000 | 337005853500 | 42850 | 42600 | 42850 | 42550 | 6164 |
| 532 | 20240312 | 121900 | 336742294350 | 42600 | 42550 | 42600 | 42500 | 2795 |
| 533 | 20240312 | 121800 | 336623407300 | 42500 | 42550 | 42600 | 42500 | 4654 |
| 534 | 20240312 | 121700 | 336425390900 | 42550 | 42650 | 42700 | 42550 | 4562 |
| 535 | 20240312 | 121600 | 336231190600 | 42600 | 42700 | 42800 | 42600 | 12164 |
| 536 | 20240312 | 121500 | 335711715150 | 42700 | 42650 | 42800 | 42650 | 16545 |
| 537 | 20240312 | 121400 | 335004588700 | 42700 | 42700 | 42700 | 42600 | 8101 |
| 538 | 20240312 | 121300 | 334659004450 | 42700 | 42450 | 42700 | 42400 | 16216 |
| 539 | 20240312 | 121200 | 333968319450 | 42450 | 42400 | 42450 | 42400 | 2978 |
| 540 | 20240312 | 121100 | 333842020200 | 42450 | 42450 | 42450 | 42400 | 2810 |
| 541 | 20240312 | 121000 | 333722855200 | 42450 | 42400 | 42450 | 42300 | 4992 |
| 542 | 20240312 | 120900 | 333511476700 | 42400 | 42350 | 42400 | 42300 | 5951 |
| 543 | 20240312 | 120800 | 333259513700 | 42400 | 42400 | 42450 | 42300 | 6233 |
| 544 | 20240312 | 120700 | 332995457300 | 42350 | 42400 | 42500 | 42350 | 4923 |
| 545 | 20240312 | 120600 | 332786624200 | 42400 | 42450 | 42500 | 42400 | 4846 |
| 546 | 20240312 | 120500 | 332580957450 | 42450 | 42550 | 42600 | 42450 | 8428 |
| 547 | 20240312 | 120400 | 332222530550 | 42550 | 42350 | 42550 | 42250 | 11687 |
| 548 | 20240312 | 120300 | 331727249550 | 42400 | 42350 | 42450 | 42300 | 14567 |
| 549 | 20240312 | 120200 | 331110358950 | 42300 | 42650 | 42700 | 42300 | 25070 |
| 550 | 20240312 | 120100 | 330045857050 | 42650 | 42550 | 42700 | 42500 | 11027 |
| 551 | 20240312 | 120000 | 329575754050 | 42500 | 42550 | 42600 | 42400 | 27032 |
| 552 | 20240312 | 115900 | 328427264250 | 42600 | 42600 | 42650 | 42500 | 24867 |
| 553 | 20240312 | 115800 | 327368824500 | 42600 | 43050 | 43100 | 42600 | 39236 |
| 554 | 20240312 | 115700 | 325691884200 | 43050 | 43200 | 43200 | 43000 | 10005 |
| 555 | 20240312 | 115600 | 325260970250 | 43250 | 43300 | 43350 | 43200 | 4079 |
| 556 | 20240312 | 115500 | 325084474700 | 43350 | 43250 | 43450 | 43250 | 10072 |
| 557 | 20240312 | 115400 | 324647522250 | 43300 | 43100 | 43300 | 43050 | 6298 |
| 558 | 20240312 | 115300 | 324375808050 | 43050 | 43000 | 43150 | 43000 | 9553 |
| 559 | 20240312 | 115200 | 323964284150 | 43050 | 43150 | 43200 | 42850 | 52525 |
| 560 | 20240312 | 115100 | 321704343300 | 43150 | 43250 | 43300 | 43150 | 16958 |
| 561 | 20240312 | 115000 | 320971766150 | 43250 | 43350 | 43350 | 43250 | 9628 |
| 562 | 20240312 | 114900 | 320555027650 | 43400 | 43400 | 43400 | 43300 | 11536 |
| 563 | 20240312 | 114800 | 320055265850 | 43400 | 43400 | 43450 | 43300 | 5717 |
| 564 | 20240312 | 114700 | 319807339600 | 43400 | 43500 | 43500 | 43350 | 6471 |
| 565 | 20240312 | 114600 | 319526397500 | 43500 | 43550 | 43600 | 43500 | 4303 |
| 566 | 20240312 | 114500 | 319339052250 | 43550 | 43600 | 43650 | 43500 | 3786 |
| 567 | 20240312 | 114400 | 319174064000 | 43600 | 43750 | 43750 | 43600 | 4540 |
| 568 | 20240312 | 114300 | 318975853200 | 43750 | 43750 | 43800 | 43700 | 2662 |
| 569 | 20240312 | 114200 | 318859410150 | 43750 | 43750 | 43900 | 43700 | 6381 |
| 570 | 20240312 | 114100 | 318579831250 | 43800 | 43650 | 43850 | 43650 | 7395 |
| 571 | 20240312 | 114000 | 318256144200 | 43700 | 43600 | 43800 | 43600 | 9066 |
| 572 | 20240312 | 113900 | 317859732100 | 43650 | 43600 | 43650 | 43500 | 2352 |
| 573 | 20240312 | 113800 | 317757242750 | 43550 | 43500 | 43600 | 43400 | 5829 |
| 574 | 20240312 | 113700 | 317503840250 | 43500 | 43500 | 43550 | 43450 | 4827 |
| 575 | 20240312 | 113600 | 317293910050 | 43450 | 43550 | 43550 | 43450 | 2513 |
| 576 | 20240312 | 113500 | 317184634200 | 43500 | 43550 | 43550 | 43450 | 3451 |
| 577 | 20240312 | 113400 | 317034502800 | 43550 | 43500 | 43550 | 43450 | 2133 |
| 578 | 20240312 | 113300 | 316941737750 | 43450 | 43600 | 43650 | 43450 | 4374 |
| 579 | 20240312 | 113200 | 316751308500 | 43650 | 43450 | 43750 | 43450 | 13773 |
| 580 | 20240312 | 113100 | 316151301700 | 43400 | 43350 | 43450 | 43300 | 9120 |
| 581 | 20240312 | 113000 | 315755958800 | 43350 | 43450 | 43500 | 43250 | 22261 |
| 582 | 20240312 | 112900 | 314790720550 | 43450 | 43450 | 43550 | 43450 | 6320 |
| 583 | 20240312 | 112800 | 314515895950 | 43500 | 43550 | 43550 | 43400 | 13165 |
| 584 | 20240312 | 112700 | 313943589700 | 43500 | 43550 | 43600 | 43450 | 13796 |
| 585 | 20240312 | 112600 | 313343360400 | 43550 | 43700 | 43750 | 43550 | 18877 |
| 586 | 20240312 | 112500 | 312519727600 | 43700 | 43950 | 44000 | 43700 | 13983 |
| 587 | 20240312 | 112400 | 311906723150 | 44000 | 43900 | 44000 | 43850 | 5315 |
| 588 | 20240312 | 112300 | 311673327550 | 43900 | 44150 | 44200 | 43850 | 12487 |
| 589 | 20240312 | 112200 | 311123665350 | 44150 | 44250 | 44300 | 44150 | 6521 |
| 590 | 20240312 | 112100 | 310835199150 | 44250 | 44250 | 44350 | 44250 | 3222 |
| 591 | 20240312 | 112000 | 310692490750 | 44250 | 44300 | 44300 | 44100 | 10053 |
| 592 | 20240312 | 111900 | 310248488000 | 44300 | 44200 | 44300 | 44200 | 4805 |
| 593 | 20240312 | 111800 | 310035851250 | 44250 | 44400 | 44450 | 44200 | 11845 |
| 594 | 20240312 | 111700 | 309510742700 | 44400 | 44450 | 44450 | 44300 | 15529 |
| 595 | 20240312 | 111600 | 308821189800 | 44400 | 44300 | 44450 | 44250 | 28587 |
| 596 | 20240312 | 111500 | 307553147900 | 44250 | 44200 | 44350 | 44200 | 13106 |
| 597 | 20240312 | 111400 | 306972629400 | 44200 | 44300 | 44300 | 44150 | 8869 |
| 598 | 20240312 | 111300 | 306580215200 | 44300 | 44000 | 44350 | 44000 | 16273 |
| 599 | 20240312 | 111200 | 305860547400 | 44050 | 44000 | 44050 | 43900 | 3948 |
| 600 | 20240312 | 111100 | 305686954700 | 44000 | 43850 | 44000 | 43800 | 8268 |
| 601 | 20240312 | 111000 | 305323986850 | 43850 | 44050 | 44050 | 43850 | 6515 |
| 602 | 20240312 | 110900 | 305037720850 | 43950 | 44050 | 44100 | 43950 | 5433 |
| 603 | 20240312 | 110800 | 304798570950 | 44050 | 44050 | 44100 | 43950 | 9670 |
| 604 | 20240312 | 110700 | 304372866900 | 44100 | 44250 | 44250 | 44050 | 18733 |
| 605 | 20240312 | 110600 | 303545282500 | 44250 | 44200 | 44250 | 44150 | 15701 |
| 606 | 20240312 | 110500 | 302851074250 | 44200 | 44100 | 44300 | 44050 | 26279 |
| 607 | 20240312 | 110400 | 301690058950 | 44050 | 44000 | 44250 | 43950 | 41346 |
| 608 | 20240312 | 110300 | 299865170000 | 44000 | 43900 | 44000 | 43850 | 13634 |
| 609 | 20240312 | 110200 | 299266176100 | 43900 | 43800 | 43900 | 43800 | 6828 |
| 610 | 20240312 | 110100 | 298966745650 | 43850 | 43700 | 43900 | 43700 | 8543 |
| 611 | 20240312 | 110000 | 298592341700 | 43750 | 43650 | 43750 | 43600 | 3736 |
| 612 | 20240312 | 105900 | 298429189500 | 43700 | 43600 | 43700 | 43550 | 6059 |
| 613 | 20240312 | 105800 | 298164798900 | 43600 | 43650 | 43700 | 43550 | 6399 |
| 614 | 20240312 | 105700 | 297885682950 | 43650 | 43700 | 43750 | 43650 | 4905 |
| 615 | 20240312 | 105600 | 297671411550 | 43700 | 43800 | 43850 | 43650 | 8285 |
| 616 | 20240312 | 105500 | 297308731350 | 43850 | 43850 | 43950 | 43750 | 16970 |
| 617 | 20240312 | 105400 | 296564131150 | 43850 | 43950 | 43950 | 43700 | 10707 |
| 618 | 20240312 | 105300 | 296094641950 | 43950 | 43700 | 44000 | 43650 | 27688 |
| 619 | 20240312 | 105200 | 294879408900 | 43700 | 43450 | 43700 | 43450 | 5066 |
| 620 | 20240312 | 105100 | 294658722150 | 43450 | 43400 | 43500 | 43400 | 2991 |
| 621 | 20240312 | 105000 | 294528749200 | 43450 | 43550 | 43550 | 43350 | 4601 |
| 622 | 20240312 | 104900 | 294328913400 | 43550 | 43500 | 43650 | 43450 | 10342 |
| 623 | 20240312 | 104800 | 293878330250 | 43450 | 43350 | 43550 | 43300 | 8398 |
| 624 | 20240312 | 104700 | 293513738250 | 43300 | 43550 | 43600 | 43250 | 19468 |
| 625 | 20240312 | 104600 | 292669370250 | 43550 | 43700 | 43700 | 43500 | 6901 |
| 626 | 20240312 | 104500 | 292368739050 | 43750 | 43800 | 43800 | 43650 | 8781 |
| 627 | 20240312 | 104400 | 291984743500 | 43800 | 43850 | 43850 | 43700 | 13480 |
| 628 | 20240312 | 104300 | 291394396950 | 43850 | 43800 | 43900 | 43700 | 13621 |
| 629 | 20240312 | 104200 | 290797785200 | 43800 | 43700 | 43850 | 43650 | 26625 |
| 630 | 20240312 | 104100 | 289632515000 | 43700 | 43400 | 43750 | 43350 | 21219 |
| 631 | 20240312 | 104000 | 288708091550 | 43350 | 43350 | 43400 | 43150 | 31306 |
| 632 | 20240312 | 103900 | 287353929700 | 43400 | 43350 | 43450 | 43300 | 13617 |
| 633 | 20240312 | 103800 | 286763431200 | 43400 | 43500 | 43550 | 43400 | 9041 |
| 634 | 20240312 | 103700 | 286370568350 | 43550 | 43450 | 43550 | 43400 | 5639 |
| 635 | 20240312 | 103600 | 286125304700 | 43450 | 43400 | 43550 | 43350 | 15162 |
| 636 | 20240312 | 103500 | 285466320750 | 43400 | 43450 | 43500 | 43300 | 33427 |
| 637 | 20240312 | 103400 | 284016251200 | 43450 | 43550 | 43600 | 43450 | 15112 |
| 638 | 20240312 | 103300 | 283358708800 | 43600 | 43500 | 43600 | 43400 | 27775 |
| 639 | 20240312 | 103200 | 282150941800 | 43500 | 43800 | 43800 | 43450 | 51771 |
| 640 | 20240312 | 103100 | 279895845900 | 43800 | 43950 | 44000 | 43750 | 13170 |
| 641 | 20240312 | 103000 | 279318585350 | 43950 | 44100 | 44150 | 43900 | 8992 |
| 642 | 20240312 | 102900 | 278922870850 | 44150 | 44000 | 44150 | 44000 | 6335 |
| 643 | 20240312 | 102800 | 278643573300 | 44050 | 44050 | 44050 | 44000 | 4955 |
| 644 | 20240312 | 102700 | 278425460500 | 44050 | 43800 | 44050 | 43750 | 10358 |
| 645 | 20240312 | 102600 | 277970454850 | 43800 | 44050 | 44050 | 43750 | 16521 |
| 646 | 20240312 | 102500 | 277245473650 | 44000 | 44050 | 44100 | 44000 | 6810 |
| 647 | 20240312 | 102400 | 276945500900 | 44050 | 44200 | 44200 | 44050 | 8299 |
| 648 | 20240312 | 102300 | 276579233500 | 44150 | 44050 | 44200 | 44050 | 5388 |
| 649 | 20240312 | 102200 | 276341673000 | 44100 | 43950 | 44100 | 43850 | 8991 |
| 650 | 20240312 | 102100 | 275946101400 | 43900 | 44300 | 44350 | 43800 | 26255 |
| 651 | 20240312 | 102000 | 274789470050 | 44300 | 44350 | 44400 | 44300 | 18811 |
| 652 | 20240312 | 101900 | 273954900150 | 44300 | 44400 | 44400 | 44200 | 18201 |
| 653 | 20240312 | 101800 | 273148770900 | 44400 | 44150 | 44400 | 44100 | 30953 |
| 654 | 20240312 | 101700 | 271777334400 | 44100 | 44150 | 44200 | 44050 | 10068 |
| 655 | 20240312 | 101600 | 271333113000 | 44150 | 43950 | 44200 | 43950 | 12840 |
| 656 | 20240312 | 101500 | 270766842250 | 43950 | 43900 | 44200 | 43800 | 22925 |
| 657 | 20240312 | 101400 | 269757423500 | 43900 | 43750 | 43950 | 43750 | 17420 |
| 658 | 20240312 | 101300 | 268994137300 | 43750 | 44050 | 44100 | 43650 | 47635 |
| 659 | 20240312 | 101200 | 266905563250 | 44050 | 44150 | 44250 | 44050 | 19471 |
| 660 | 20240312 | 101100 | 266046027100 | 44100 | 44200 | 44300 | 44100 | 26611 |
| 661 | 20240312 | 101000 | 264869642950 | 44200 | 44000 | 44250 | 43950 | 28896 |
| 662 | 20240312 | 100900 | 263594469050 | 44000 | 44050 | 44100 | 43800 | 58429 |
| 663 | 20240312 | 100800 | 261028832600 | 43950 | 44450 | 44450 | 43850 | 93897 |
| 664 | 20240312 | 100700 | 256892797350 | 44450 | 44300 | 44450 | 44250 | 22524 |
| 665 | 20240312 | 100600 | 255894077400 | 44350 | 44600 | 44600 | 44150 | 64697 |
| 666 | 20240312 | 100500 | 253026219900 | 44600 | 44500 | 44600 | 44250 | 66001 |
| 667 | 20240312 | 100400 | 250094351950 | 44500 | 45350 | 45350 | 44300 | 135241 |
| 668 | 20240312 | 100300 | 244041272950 | 45300 | 45750 | 45800 | 45300 | 47538 |
| 669 | 20240312 | 100200 | 241879971850 | 45800 | 45650 | 45950 | 45550 | 22276 |
| 670 | 20240312 | 100100 | 240859424300 | 45600 | 46000 | 46100 | 45550 | 36122 |
| 671 | 20240312 | 100000 | 239205564950 | 45900 | 45850 | 46200 | 45800 | 80215 |
| 672 | 20240312 | 095900 | 235511581000 | 45850 | 45600 | 46000 | 45350 | 45983 |
| 673 | 20240312 | 095800 | 233409544800 | 45650 | 45500 | 45650 | 45350 | 39421 |
| 674 | 20240312 | 095700 | 231616542050 | 45500 | 45650 | 45850 | 45450 | 47160 |
| 675 | 20240312 | 095600 | 229462415350 | 45700 | 45750 | 45800 | 45450 | 60723 |
| 676 | 20240312 | 095500 | 226692405700 | 45750 | 45750 | 46050 | 45650 | 63700 |
| 677 | 20240312 | 095400 | 223772582550 | 45750 | 46150 | 46400 | 45700 | 159415 |
| 678 | 20240312 | 095300 | 216427509000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 679 | 20240312 | 095200 | 216427509000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 680 | 20240312 | 095100 | 216427509000 | 46100 | 45750 | 46100 | 45700 | 65341 |
| 681 | 20240312 | 095000 | 213419861400 | 45750 | 45900 | 46100 | 45650 | 103581 |
| 682 | 20240312 | 094900 | 208664115550 | 45950 | 45900 | 46100 | 45850 | 127418 |
| 683 | 20240312 | 094800 | 202803844000 | 45900 | 45600 | 45900 | 45550 | 113569 |
| 684 | 20240312 | 094700 | 197605480300 | 45600 | 45300 | 45650 | 45200 | 163073 |
| 685 | 20240312 | 094600 | 190190264400 | 45300 | 44850 | 45300 | 44600 | 99827 |
| 686 | 20240312 | 094500 | 185690095050 | 44900 | 44800 | 45100 | 44650 | 78808 |
| 687 | 20240312 | 094400 | 182151375300 | 44850 | 44550 | 44850 | 44250 | 41804 |
| 688 | 20240312 | 094300 | 180291654850 | 44550 | 44500 | 44900 | 44400 | 40404 |
| 689 | 20240312 | 094200 | 178487283950 | 44500 | 44450 | 44750 | 44350 | 32951 |
| 690 | 20240312 | 094100 | 177019312000 | 44450 | 44500 | 44850 | 44300 | 60324 |
| 691 | 20240312 | 094000 | 174333419300 | 44500 | 44900 | 45450 | 44500 | 192151 |
| 692 | 20240312 | 093900 | 165687912050 | 44900 | 44850 | 44900 | 44350 | 76737 |
| 693 | 20240312 | 093800 | 162255828000 | 44850 | 44650 | 44900 | 44050 | 106473 |
| 694 | 20240312 | 093700 | 157516164950 | 44550 | 44100 | 44850 | 44050 | 134717 |
| 695 | 20240312 | 093600 | 151520160400 | 44100 | 43500 | 44100 | 43500 | 52349 |
| 696 | 20240312 | 093500 | 149221822900 | 43550 | 43400 | 43800 | 43400 | 25241 |
| 697 | 20240312 | 093400 | 148120833050 | 43400 | 43500 | 43650 | 43050 | 46401 |
| 698 | 20240312 | 093300 | 146111692950 | 43500 | 43350 | 43850 | 43300 | 39497 |
| 699 | 20240312 | 093200 | 144391782050 | 43400 | 43850 | 44000 | 43350 | 38435 |
| 700 | 20240312 | 093100 | 142710828100 | 43800 | 44300 | 44400 | 43750 | 45727 |
| 701 | 20240312 | 093000 | 140691945500 | 44350 | 44100 | 44550 | 44050 | 99878 |
| 702 | 20240312 | 092900 | 136260282550 | 44100 | 43850 | 44250 | 43800 | 76385 |
| 703 | 20240312 | 092800 | 132893521500 | 43850 | 43450 | 43900 | 43400 | 28202 |
| 704 | 20240312 | 092700 | 131661343550 | 43400 | 43900 | 44000 | 43400 | 49227 |
| 705 | 20240312 | 092600 | 129504024900 | 43950 | 43650 | 43950 | 43550 | 50882 |
| 706 | 20240312 | 092500 | 127277116050 | 43650 | 43250 | 43750 | 43200 | 62482 |
| 707 | 20240312 | 092400 | 124558146300 | 43300 | 43500 | 43550 | 43050 | 94330 |
| 708 | 20240312 | 092300 | 120481832350 | 43500 | 43800 | 44000 | 43500 | 69687 |
| 709 | 20240312 | 092200 | 117430792150 | 43800 | 43900 | 43900 | 43500 | 38381 |
| 710 | 20240312 | 092100 | 115755287750 | 43900 | 43800 | 44000 | 43500 | 57209 |
| 711 | 20240312 | 092000 | 113253989200 | 43850 | 44050 | 44250 | 43550 | 67693 |
| 712 | 20240312 | 091900 | 110287986650 | 44150 | 44000 | 44200 | 43600 | 110900 |
| 713 | 20240312 | 091800 | 105420331550 | 44000 | 44300 | 44300 | 43700 | 124073 |
| 714 | 20240312 | 091700 | 99960914900 | 44250 | 44650 | 44850 | 44200 | 104557 |
| 715 | 20240312 | 091600 | 95308434450 | 44600 | 45100 | 45250 | 44350 | 140392 |
| 716 | 20240312 | 091500 | 89019891750 | 45100 | 44400 | 45100 | 44400 | 239454 |
| 717 | 20240312 | 091400 | 78283445200 | 44350 | 43150 | 44700 | 43050 | 249893 |
| 718 | 20240312 | 091300 | 67267032200 | 43250 | 43150 | 43500 | 42800 | 174522 |
| 719 | 20240312 | 091200 | 59724328400 | 43250 | 41850 | 43350 | 41850 | 216633 |
| 720 | 20240312 | 091100 | 50452312250 | 41900 | 41750 | 42200 | 41600 | 77010 |
| 721 | 20240312 | 091000 | 47220430750 | 41750 | 41800 | 42000 | 41300 | 122445 |
| 722 | 20240312 | 090900 | 42120541900 | 41800 | 42600 | 42950 | 41550 | 207181 |
| 723 | 20240312 | 090800 | 33335631750 | 42650 | 41950 | 42800 | 41750 | 388801 |
| 724 | 20240312 | 090700 | 16889972450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 725 | 20240312 | 090600 | 16889972450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 726 | 20240312 | 090500 | 16889972450 | 41950 | 40200 | 41950 | 40000 | 126748 |
| 727 | 20240312 | 090400 | 11708014200 | 40200 | 39550 | 40600 | 39500 | 135764 |
| 728 | 20240312 | 090300 | 6269192250 | 39600 | 38000 | 40000 | 38000 | 96490 |
| 729 | 20240312 | 090200 | 2461780600 | 38050 | 38000 | 38200 | 37800 | 9801 |
| 730 | 20240312 | 090100 | 2089727550 | 37850 | 38550 | 38550 | 37850 | 22024 |
| 731 | 20240312 | 090000 | 1249835650 | 38550 | 38150 | 38650 | 38150 | 32417 |