40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 210900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 3 | 20240315 | 210800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20240315 | 210700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20240315 | 210600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20240315 | 210500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20240315 | 210400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20240315 | 210300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20240315 | 210200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20240315 | 210100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20240315 | 210000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20240315 | 205900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20240315 | 205800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20240315 | 205700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20240315 | 205600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20240315 | 205500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20240315 | 205400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20240315 | 205300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20240315 | 205200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20240315 | 205100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20240315 | 205000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20240315 | 204900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20240315 | 204800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20240315 | 204700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20240315 | 204600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20240315 | 204500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20240315 | 204400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20240315 | 204300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20240315 | 204200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20240315 | 204100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20240315 | 204000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20240315 | 203900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 33 | 20240315 | 203800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20240315 | 203700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20240315 | 203600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20240315 | 203500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20240315 | 203400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20240315 | 203300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20240315 | 203200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20240315 | 203100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20240315 | 203000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20240315 | 202900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20240315 | 202800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20240315 | 202700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20240315 | 202600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20240315 | 202500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20240315 | 202400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20240315 | 202300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20240315 | 202200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20240315 | 202100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20240315 | 202000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20240315 | 201900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20240315 | 201800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20240315 | 201700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20240315 | 201600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20240315 | 201500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20240315 | 201400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20240315 | 201300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20240315 | 201200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20240315 | 201100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20240315 | 201000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20240315 | 200900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 63 | 20240315 | 200800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20240315 | 200700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20240315 | 200600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20240315 | 200500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20240315 | 200400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20240315 | 200300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20240315 | 200200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20240315 | 200100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20240315 | 200000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20240315 | 195900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20240315 | 195800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20240315 | 195700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20240315 | 195600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20240315 | 195500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20240315 | 195400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20240315 | 195300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20240315 | 195200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20240315 | 195100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20240315 | 195000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20240315 | 194900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20240315 | 194800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20240315 | 194700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20240315 | 194600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20240315 | 194500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20240315 | 194400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20240315 | 194300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20240315 | 194200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20240315 | 194100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20240315 | 194000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20240315 | 193900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 93 | 20240315 | 193800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20240315 | 193700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20240315 | 193600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20240315 | 193500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20240315 | 193400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20240315 | 193300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20240315 | 193200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20240315 | 193100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20240315 | 193000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20240315 | 192900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20240315 | 192800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20240315 | 192700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20240315 | 192600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20240315 | 192500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20240315 | 192400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20240315 | 192300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20240315 | 192200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20240315 | 192100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20240315 | 192000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20240315 | 191900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20240315 | 191800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20240315 | 191700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20240315 | 191600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20240315 | 191500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20240315 | 191400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20240315 | 191300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20240315 | 191200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20240315 | 191100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20240315 | 191000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20240315 | 190900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 123 | 20240315 | 190800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20240315 | 190700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20240315 | 190600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20240315 | 190500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20240315 | 190400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20240315 | 190300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20240315 | 190200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20240315 | 190100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20240315 | 190000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20240315 | 185900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20240315 | 185800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20240315 | 185700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20240315 | 185600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20240315 | 185500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20240315 | 185400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20240315 | 185300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20240315 | 185200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20240315 | 185100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20240315 | 185000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20240315 | 184900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20240315 | 184800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20240315 | 184700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20240315 | 184600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20240315 | 184500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20240315 | 184400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20240315 | 184300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20240315 | 184200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20240315 | 184100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20240315 | 184000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20240315 | 183900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 153 | 20240315 | 183800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20240315 | 183700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20240315 | 183600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20240315 | 183500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20240315 | 183400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20240315 | 183300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20240315 | 183200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20240315 | 183100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20240315 | 183000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20240315 | 182900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20240315 | 182800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20240315 | 182700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20240315 | 182600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20240315 | 182500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20240315 | 182400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20240315 | 182300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20240315 | 182200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20240315 | 182100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20240315 | 182000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20240315 | 181900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20240315 | 181800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20240315 | 181700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20240315 | 181600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20240315 | 181500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20240315 | 181400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20240315 | 181300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20240315 | 181200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20240315 | 181100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20240315 | 181000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20240315 | 180900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 183 | 20240315 | 180800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20240315 | 180700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20240315 | 180600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20240315 | 180500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20240315 | 180400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20240315 | 180300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20240315 | 180200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20240315 | 180100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20240315 | 180000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20240315 | 175900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20240315 | 175800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20240315 | 175700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20240315 | 175600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20240315 | 175500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20240315 | 175400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20240315 | 175300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20240315 | 175200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20240315 | 175100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20240315 | 175000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20240315 | 174900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20240315 | 174800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20240315 | 174700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20240315 | 174600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20240315 | 174500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20240315 | 174400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20240315 | 174300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20240315 | 174200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20240315 | 174100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20240315 | 174000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20240315 | 173900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 213 | 20240315 | 173800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20240315 | 173700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20240315 | 173600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20240315 | 173500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20240315 | 173400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20240315 | 173300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20240315 | 173200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20240315 | 173100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20240315 | 173000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20240315 | 172900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20240315 | 172800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20240315 | 172700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20240315 | 172600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20240315 | 172500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20240315 | 172400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20240315 | 172300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20240315 | 172200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20240315 | 172100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20240315 | 172000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20240315 | 171900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20240315 | 171800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20240315 | 171700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20240315 | 171600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20240315 | 171500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20240315 | 171400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20240315 | 171300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20240315 | 171200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20240315 | 171100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20240315 | 171000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20240315 | 170900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 243 | 20240315 | 170800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20240315 | 170700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20240315 | 170600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20240315 | 170500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20240315 | 170400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20240315 | 170300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 249 | 20240315 | 170200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 250 | 20240315 | 170100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 251 | 20240315 | 170000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20240315 | 165900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 253 | 20240315 | 165800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 254 | 20240315 | 165700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 255 | 20240315 | 165600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 256 | 20240315 | 165500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 257 | 20240315 | 165400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 258 | 20240315 | 165300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 259 | 20240315 | 165200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 260 | 20240315 | 165100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 261 | 20240315 | 165000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 262 | 20240315 | 164900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 263 | 20240315 | 164800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 264 | 20240315 | 164700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 265 | 20240315 | 164600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 266 | 20240315 | 164500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 267 | 20240315 | 164400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 268 | 20240315 | 164300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 269 | 20240315 | 164200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 270 | 20240315 | 164100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 271 | 20240315 | 164000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 272 | 20240315 | 163900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 273 | 20240315 | 163800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 274 | 20240315 | 163700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 275 | 20240315 | 163600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 276 | 20240315 | 163500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 277 | 20240315 | 163400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 278 | 20240315 | 163300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 279 | 20240315 | 163200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 280 | 20240315 | 163100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 281 | 20240315 | 163000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 282 | 20240315 | 162900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 283 | 20240315 | 162800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 284 | 20240315 | 162700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 285 | 20240315 | 162600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 286 | 20240315 | 162500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 287 | 20240315 | 162400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 288 | 20240315 | 162300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 289 | 20240315 | 162200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 290 | 20240315 | 162100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 291 | 20240315 | 162000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 292 | 20240315 | 161900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 293 | 20240315 | 161800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 294 | 20240315 | 161700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 295 | 20240315 | 161600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 296 | 20240315 | 161500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 297 | 20240315 | 161400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 298 | 20240315 | 161300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 299 | 20240315 | 161200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 300 | 20240315 | 161100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 301 | 20240315 | 161000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 302 | 20240315 | 160900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 303 | 20240315 | 160800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 304 | 20240315 | 160700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 305 | 20240315 | 160600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 306 | 20240315 | 160500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 307 | 20240315 | 160400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 308 | 20240315 | 160300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 309 | 20240315 | 160200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 310 | 20240315 | 160100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 311 | 20240315 | 160000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 312 | 20240315 | 155900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 313 | 20240315 | 155800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 314 | 20240315 | 155700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 315 | 20240315 | 155600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 316 | 20240315 | 155500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 317 | 20240315 | 155400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 318 | 20240315 | 155300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 319 | 20240315 | 155200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 320 | 20240315 | 155100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 321 | 20240315 | 155000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 322 | 20240315 | 154900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 323 | 20240315 | 154800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 324 | 20240315 | 154700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 325 | 20240315 | 154600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 326 | 20240315 | 154500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 327 | 20240315 | 154400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 328 | 20240315 | 154300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 329 | 20240315 | 154200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 330 | 20240315 | 154100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 331 | 20240315 | 154000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 332 | 20240315 | 153900 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 333 | 20240315 | 153800 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 334 | 20240315 | 153700 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 335 | 20240315 | 153600 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 336 | 20240315 | 153500 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 337 | 20240315 | 153400 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 338 | 20240315 | 153300 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 339 | 20240315 | 153200 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 340 | 20240315 | 153100 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 0 |
| 341 | 20240315 | 153000 | 111770231200 | 33500 | 33500 | 33500 | 33500 | 25497 |
| 342 | 20240315 | 152900 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 343 | 20240315 | 152800 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 344 | 20240315 | 152700 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 345 | 20240315 | 152600 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 346 | 20240315 | 152500 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 347 | 20240315 | 152400 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 348 | 20240315 | 152300 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 349 | 20240315 | 152200 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 350 | 20240315 | 152100 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 351 | 20240315 | 152000 | 110916081700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 352 | 20240315 | 151900 | 110916081700 | 33700 | 33900 | 33950 | 33700 | 11907 |
| 353 | 20240315 | 151800 | 110513605100 | 33950 | 33900 | 33950 | 33900 | 3961 |
| 354 | 20240315 | 151700 | 110379275550 | 33850 | 34050 | 34050 | 33850 | 9732 |
| 355 | 20240315 | 151600 | 110049065350 | 34000 | 34000 | 34050 | 34000 | 3713 |
| 356 | 20240315 | 151500 | 109922734550 | 34050 | 33900 | 34050 | 33900 | 4388 |
| 357 | 20240315 | 151400 | 109773495500 | 33950 | 33900 | 34000 | 33900 | 1303 |
| 358 | 20240315 | 151300 | 109729260600 | 33950 | 33900 | 33950 | 33850 | 2035 |
| 359 | 20240315 | 151200 | 109660275050 | 33850 | 33950 | 33950 | 33850 | 2689 |
| 360 | 20240315 | 151100 | 109569083600 | 33900 | 33900 | 33950 | 33900 | 1225 |
| 361 | 20240315 | 151000 | 109527546850 | 33900 | 34000 | 34000 | 33850 | 4361 |
| 362 | 20240315 | 150900 | 109379582150 | 34000 | 34050 | 34050 | 33850 | 2369 |
| 363 | 20240315 | 150800 | 109299127400 | 34050 | 34150 | 34150 | 34000 | 2434 |
| 364 | 20240315 | 150700 | 109216226350 | 34100 | 33900 | 34150 | 33900 | 9354 |
| 365 | 20240315 | 150600 | 108898075250 | 33900 | 33900 | 33950 | 33900 | 2269 |
| 366 | 20240315 | 150500 | 108821137400 | 33950 | 33950 | 34000 | 33950 | 2317 |
| 367 | 20240315 | 150400 | 108742466600 | 33950 | 33950 | 34000 | 33950 | 1404 |
| 368 | 20240315 | 150300 | 108694791200 | 33950 | 33900 | 34000 | 33900 | 3307 |
| 369 | 20240315 | 150200 | 108582552650 | 33850 | 33900 | 33900 | 33850 | 2108 |
| 370 | 20240315 | 150100 | 108511127700 | 33850 | 33900 | 33900 | 33800 | 2112 |
| 371 | 20240315 | 150000 | 108439659250 | 33850 | 33900 | 33900 | 33750 | 2279 |
| 372 | 20240315 | 145900 | 108362567400 | 33900 | 33800 | 33900 | 33750 | 3757 |
| 373 | 20240315 | 145800 | 108235586450 | 33800 | 33850 | 33900 | 33800 | 4179 |
| 374 | 20240315 | 145700 | 108094219600 | 33850 | 33900 | 34000 | 33850 | 2905 |
| 375 | 20240315 | 145600 | 107995645550 | 33950 | 33900 | 34000 | 33900 | 1580 |
| 376 | 20240315 | 145500 | 107942043000 | 33950 | 33900 | 33950 | 33850 | 2241 |
| 377 | 20240315 | 145400 | 107866154900 | 33900 | 33900 | 33950 | 33900 | 2514 |
| 378 | 20240315 | 145300 | 107780922750 | 33900 | 34000 | 34000 | 33900 | 2522 |
| 379 | 20240315 | 145200 | 107695268650 | 34000 | 33950 | 34050 | 33950 | 1675 |
| 380 | 20240315 | 145100 | 107638327550 | 33950 | 33950 | 34000 | 33950 | 1613 |
| 381 | 20240315 | 145000 | 107583509500 | 34000 | 33950 | 34050 | 33950 | 2288 |
| 382 | 20240315 | 144900 | 107505734000 | 34000 | 33900 | 34000 | 33900 | 1705 |
| 383 | 20240315 | 144800 | 107447876250 | 33950 | 34000 | 34000 | 33950 | 5026 |
| 384 | 20240315 | 144700 | 107277104050 | 34000 | 33950 | 34000 | 33900 | 2027 |
| 385 | 20240315 | 144600 | 107208297950 | 34000 | 33850 | 34000 | 33800 | 5263 |
| 386 | 20240315 | 144500 | 107030053250 | 33850 | 33750 | 33850 | 33700 | 2209 |
| 387 | 20240315 | 144400 | 106955435200 | 33800 | 33800 | 33800 | 33750 | 1429 |
| 388 | 20240315 | 144300 | 106907175000 | 33800 | 33750 | 33800 | 33700 | 1655 |
| 389 | 20240315 | 144200 | 106851363850 | 33750 | 33700 | 33750 | 33650 | 3763 |
| 390 | 20240315 | 144100 | 106724517250 | 33700 | 33750 | 33750 | 33650 | 2904 |
| 391 | 20240315 | 144000 | 106626664950 | 33750 | 33750 | 33800 | 33650 | 2860 |
| 392 | 20240315 | 143900 | 106530187400 | 33700 | 33750 | 33750 | 33650 | 8535 |
| 393 | 20240315 | 143800 | 106242654500 | 33750 | 33850 | 33850 | 33750 | 3366 |
| 394 | 20240315 | 143700 | 106128951650 | 33850 | 33850 | 33900 | 33800 | 2850 |
| 395 | 20240315 | 143600 | 106032496400 | 33900 | 33950 | 33950 | 33800 | 2863 |
| 396 | 20240315 | 143500 | 105935499450 | 33900 | 33850 | 33950 | 33800 | 2091 |
| 397 | 20240315 | 143400 | 105864694350 | 33850 | 33750 | 33900 | 33750 | 3426 |
| 398 | 20240315 | 143300 | 105748963650 | 33750 | 33850 | 33850 | 33700 | 4446 |
| 399 | 20240315 | 143200 | 105598871700 | 33800 | 34000 | 34000 | 33800 | 5015 |
| 400 | 20240315 | 143100 | 105429127550 | 34000 | 34050 | 34050 | 33900 | 2269 |
| 401 | 20240315 | 143000 | 105352046550 | 34050 | 33950 | 34050 | 33950 | 1550 |
| 402 | 20240315 | 142900 | 105299340350 | 34000 | 33850 | 34000 | 33850 | 2705 |
| 403 | 20240315 | 142800 | 105207687650 | 33850 | 34050 | 34050 | 33850 | 3348 |
| 404 | 20240315 | 142700 | 105094059500 | 34050 | 34050 | 34050 | 34000 | 1357 |
| 405 | 20240315 | 142600 | 105047886150 | 34050 | 34050 | 34100 | 34000 | 2397 |
| 406 | 20240315 | 142500 | 104966247850 | 34050 | 34100 | 34100 | 34050 | 1140 |
| 407 | 20240315 | 142400 | 104927406000 | 34050 | 33900 | 34150 | 33900 | 2637 |
| 408 | 20240315 | 142300 | 104837597000 | 34000 | 34000 | 34050 | 33850 | 2023 |
| 409 | 20240315 | 142200 | 104768945900 | 34050 | 34100 | 34150 | 34050 | 1604 |
| 410 | 20240315 | 142100 | 104714295950 | 34150 | 34050 | 34200 | 34050 | 3755 |
| 411 | 20240315 | 142000 | 104586171700 | 34050 | 34050 | 34100 | 34000 | 2913 |
| 412 | 20240315 | 141900 | 104486944050 | 34050 | 33800 | 34100 | 33800 | 6960 |
| 413 | 20240315 | 141800 | 104250801900 | 33800 | 33700 | 33850 | 33650 | 8379 |
| 414 | 20240315 | 141700 | 103967954800 | 33700 | 33850 | 33900 | 33700 | 8878 |
| 415 | 20240315 | 141600 | 103668031850 | 33900 | 34000 | 34050 | 33850 | 3786 |
| 416 | 20240315 | 141500 | 103539527250 | 34000 | 33900 | 34000 | 33850 | 5447 |
| 417 | 20240315 | 141400 | 103354832750 | 33900 | 34000 | 34050 | 33850 | 4183 |
| 418 | 20240315 | 141300 | 103212911650 | 33950 | 34100 | 34150 | 33850 | 7788 |
| 419 | 20240315 | 141200 | 102948583550 | 34100 | 34100 | 34150 | 34000 | 1258 |
| 420 | 20240315 | 141100 | 102905715600 | 34150 | 33950 | 34150 | 33950 | 2809 |
| 421 | 20240315 | 141000 | 102810105150 | 34000 | 34050 | 34100 | 33950 | 3666 |
| 422 | 20240315 | 140900 | 102685533500 | 34050 | 34200 | 34250 | 34050 | 2953 |
| 423 | 20240315 | 140800 | 102584662900 | 34150 | 34150 | 34200 | 34100 | 1546 |
| 424 | 20240315 | 140700 | 102531856600 | 34200 | 34150 | 34200 | 34100 | 2486 |
| 425 | 20240315 | 140600 | 102446963450 | 34150 | 33900 | 34200 | 33900 | 4942 |
| 426 | 20240315 | 140500 | 102278596950 | 33950 | 33850 | 34050 | 33800 | 4997 |
| 427 | 20240315 | 140400 | 102109403750 | 33850 | 33950 | 34000 | 33850 | 7551 |
| 428 | 20240315 | 140300 | 101853552150 | 33950 | 34100 | 34200 | 33800 | 15301 |
| 429 | 20240315 | 140200 | 101334203050 | 34100 | 34350 | 34350 | 34100 | 7066 |
| 430 | 20240315 | 140100 | 101092361600 | 34350 | 34250 | 34350 | 34250 | 8758 |
| 431 | 20240315 | 140000 | 100791940450 | 34300 | 34150 | 34300 | 34100 | 3075 |
| 432 | 20240315 | 135900 | 100686732850 | 34200 | 34100 | 34200 | 34050 | 3875 |
| 433 | 20240315 | 135800 | 100554540350 | 34050 | 34250 | 34250 | 34050 | 8598 |
| 434 | 20240315 | 135700 | 100260859200 | 34200 | 34050 | 34350 | 34050 | 12563 |
| 435 | 20240315 | 135600 | 99830816350 | 34050 | 34000 | 34100 | 33950 | 9958 |
| 436 | 20240315 | 135500 | 99492047450 | 34000 | 33850 | 34050 | 33800 | 6996 |
| 437 | 20240315 | 135400 | 99254756350 | 33850 | 33850 | 33950 | 33800 | 6509 |
| 438 | 20240315 | 135300 | 99034280100 | 33900 | 33800 | 33900 | 33750 | 7961 |
| 439 | 20240315 | 135200 | 98765445400 | 33750 | 34100 | 34150 | 33700 | 25039 |
| 440 | 20240315 | 135100 | 97917373550 | 34100 | 33900 | 34100 | 33800 | 16365 |
| 441 | 20240315 | 135000 | 97362711800 | 33950 | 34200 | 34250 | 33900 | 38917 |
| 442 | 20240315 | 134900 | 96040207900 | 34250 | 34550 | 34550 | 34200 | 8247 |
| 443 | 20240315 | 134800 | 95756761800 | 34550 | 34550 | 34600 | 34300 | 10818 |
| 444 | 20240315 | 134700 | 95384160050 | 34550 | 34400 | 34550 | 34350 | 6198 |
| 445 | 20240315 | 134600 | 95170623350 | 34400 | 34300 | 34450 | 34200 | 19253 |
| 446 | 20240315 | 134500 | 94510609900 | 34350 | 34400 | 34500 | 34300 | 17018 |
| 447 | 20240315 | 134400 | 93924400850 | 34350 | 34400 | 34500 | 34100 | 36745 |
| 448 | 20240315 | 134300 | 92664951350 | 34450 | 34900 | 34900 | 34350 | 54897 |
| 449 | 20240315 | 134200 | 90768853250 | 34900 | 34950 | 35000 | 34900 | 7316 |
| 450 | 20240315 | 134100 | 90513315100 | 34950 | 34850 | 34950 | 34850 | 6170 |
| 451 | 20240315 | 134000 | 90298067000 | 34850 | 34850 | 35050 | 34800 | 14982 |
| 452 | 20240315 | 133900 | 89774575900 | 34850 | 34800 | 35050 | 34750 | 28706 |
| 453 | 20240315 | 133800 | 88773547600 | 34800 | 35300 | 35300 | 34750 | 53250 |
| 454 | 20240315 | 133700 | 86904675000 | 35250 | 35400 | 35600 | 35250 | 26355 |
| 455 | 20240315 | 133600 | 85971337900 | 35450 | 35550 | 36000 | 35400 | 29258 |
| 456 | 20240315 | 133500 | 84928804600 | 35550 | 35800 | 35850 | 35500 | 28065 |
| 457 | 20240315 | 133400 | 83928726450 | 35800 | 35850 | 36000 | 35750 | 18423 |
| 458 | 20240315 | 133300 | 83267798050 | 35900 | 35750 | 36150 | 35700 | 38004 |
| 459 | 20240315 | 133200 | 81900375450 | 35750 | 35950 | 36050 | 35650 | 30977 |
| 460 | 20240315 | 133100 | 80790812650 | 36000 | 35800 | 36150 | 35800 | 31946 |
| 461 | 20240315 | 133000 | 79640303100 | 35800 | 36100 | 36100 | 35800 | 53851 |
| 462 | 20240315 | 132900 | 77702037450 | 36050 | 35650 | 36250 | 35550 | 167125 |
| 463 | 20240315 | 132800 | 71698250050 | 35650 | 35650 | 35650 | 35650 | 0 |
| 464 | 20240315 | 132700 | 71698250050 | 35650 | 35650 | 35650 | 35650 | 0 |
| 465 | 20240315 | 132600 | 71698250050 | 35650 | 35100 | 35650 | 35050 | 36220 |
| 466 | 20240315 | 132500 | 70411622300 | 35100 | 35000 | 35100 | 35000 | 4472 |
| 467 | 20240315 | 132400 | 70254950000 | 35000 | 35100 | 35150 | 34950 | 7741 |
| 468 | 20240315 | 132300 | 69983601000 | 35100 | 34950 | 35200 | 34950 | 13791 |
| 469 | 20240315 | 132200 | 69499969400 | 34950 | 35250 | 35300 | 34800 | 28877 |
| 470 | 20240315 | 132100 | 68488620050 | 35250 | 35450 | 35500 | 35250 | 14532 |
| 471 | 20240315 | 132000 | 67974551700 | 35450 | 35500 | 35600 | 35450 | 19255 |
| 472 | 20240315 | 131900 | 67290208900 | 35500 | 35400 | 35500 | 35400 | 11315 |
| 473 | 20240315 | 131800 | 66888880450 | 35400 | 35300 | 35500 | 35300 | 22066 |
| 474 | 20240315 | 131700 | 66107305500 | 35350 | 35350 | 35400 | 35150 | 18405 |
| 475 | 20240315 | 131600 | 65457935250 | 35400 | 35400 | 35450 | 35350 | 9258 |
| 476 | 20240315 | 131500 | 65130342050 | 35400 | 35450 | 35500 | 35250 | 19104 |
| 477 | 20240315 | 131400 | 64454704900 | 35400 | 35500 | 35550 | 35300 | 31678 |
| 478 | 20240315 | 131300 | 63330876100 | 35500 | 35250 | 35600 | 35200 | 79003 |
| 479 | 20240315 | 131200 | 60529549800 | 35250 | 35200 | 35250 | 35000 | 21215 |
| 480 | 20240315 | 131100 | 59784337900 | 35200 | 34900 | 35200 | 34850 | 22485 |
| 481 | 20240315 | 131000 | 58996706900 | 34900 | 34750 | 34900 | 34700 | 6107 |
| 482 | 20240315 | 130900 | 58784259200 | 34800 | 34900 | 34900 | 34700 | 6625 |
| 483 | 20240315 | 130800 | 58553414050 | 34900 | 34850 | 34900 | 34800 | 8726 |
| 484 | 20240315 | 130700 | 58249080050 | 34850 | 34750 | 34850 | 34700 | 7631 |
| 485 | 20240315 | 130600 | 57983854650 | 34750 | 34850 | 34850 | 34600 | 5422 |
| 486 | 20240315 | 130500 | 57795644850 | 34850 | 34850 | 34900 | 34800 | 6931 |
| 487 | 20240315 | 130400 | 57554198650 | 34850 | 34700 | 34850 | 34650 | 7606 |
| 488 | 20240315 | 130300 | 57289565000 | 34600 | 34700 | 34750 | 34600 | 3938 |
| 489 | 20240315 | 130200 | 57153095550 | 34750 | 34650 | 34750 | 34600 | 4380 |
| 490 | 20240315 | 130100 | 57001213850 | 34600 | 34700 | 34800 | 34600 | 8982 |
| 491 | 20240315 | 130000 | 56689608450 | 34700 | 34400 | 34700 | 34400 | 5424 |
| 492 | 20240315 | 125900 | 56502259000 | 34350 | 34450 | 34450 | 34300 | 6685 |
| 493 | 20240315 | 125800 | 56272447700 | 34450 | 34400 | 34500 | 34300 | 8652 |
| 494 | 20240315 | 125700 | 55975123150 | 34300 | 34550 | 34600 | 34300 | 11418 |
| 495 | 20240315 | 125600 | 55581896600 | 34550 | 34550 | 34650 | 34350 | 21319 |
| 496 | 20240315 | 125500 | 54846978000 | 34500 | 34700 | 34700 | 34500 | 17081 |
| 497 | 20240315 | 125400 | 54255503050 | 34750 | 34950 | 34950 | 34750 | 10422 |
| 498 | 20240315 | 125300 | 53892654350 | 34900 | 34800 | 35000 | 34800 | 7023 |
| 499 | 20240315 | 125200 | 53647505750 | 34800 | 34900 | 34950 | 34750 | 8943 |
| 500 | 20240315 | 125100 | 53336130300 | 34900 | 35000 | 35050 | 34900 | 7109 |
| 501 | 20240315 | 125000 | 53087603100 | 35000 | 35000 | 35050 | 34950 | 7700 |
| 502 | 20240315 | 124900 | 52818111600 | 35000 | 34800 | 35150 | 34750 | 19020 |
| 503 | 20240315 | 124800 | 52152448550 | 34800 | 34900 | 34950 | 34600 | 15275 |
| 504 | 20240315 | 124700 | 51621468250 | 34950 | 34950 | 35000 | 34800 | 15751 |
| 505 | 20240315 | 124600 | 51071505250 | 34900 | 34800 | 34900 | 34450 | 34365 |
| 506 | 20240315 | 124500 | 49879508950 | 34850 | 35000 | 35050 | 34800 | 13719 |
| 507 | 20240315 | 124400 | 49400730000 | 35050 | 35050 | 35100 | 34700 | 33503 |
| 508 | 20240315 | 124300 | 48232257050 | 35050 | 35350 | 35350 | 35000 | 39681 |
| 509 | 20240315 | 124200 | 46838741200 | 35300 | 34950 | 35400 | 34900 | 62787 |
| 510 | 20240315 | 124100 | 44626878500 | 34900 | 35200 | 35250 | 34850 | 55425 |
| 511 | 20240315 | 124000 | 42683620750 | 35200 | 34350 | 35250 | 34350 | 106311 |
| 512 | 20240315 | 123900 | 38976332250 | 34350 | 34400 | 34400 | 34300 | 3803 |
| 513 | 20240315 | 123800 | 38845719850 | 34400 | 34200 | 34450 | 34200 | 6484 |
| 514 | 20240315 | 123700 | 38623081250 | 34200 | 34350 | 34400 | 34150 | 11826 |
| 515 | 20240315 | 123600 | 38217838950 | 34400 | 34350 | 34500 | 34200 | 23878 |
| 516 | 20240315 | 123500 | 37396033500 | 34350 | 34250 | 34450 | 34200 | 20524 |
| 517 | 20240315 | 123400 | 36690959300 | 34200 | 33950 | 34350 | 33900 | 10802 |
| 518 | 20240315 | 123300 | 36322045400 | 33900 | 33900 | 33950 | 33850 | 1727 |
| 519 | 20240315 | 123200 | 36263490800 | 33850 | 33850 | 33850 | 33800 | 1530 |
| 520 | 20240315 | 123100 | 36211716600 | 33850 | 33850 | 33900 | 33850 | 855 |
| 521 | 20240315 | 123000 | 36182751600 | 33850 | 33950 | 33950 | 33850 | 622 |
| 522 | 20240315 | 122900 | 36161669750 | 33850 | 33850 | 33950 | 33800 | 2105 |
| 523 | 20240315 | 122800 | 36090347650 | 33850 | 33800 | 33850 | 33800 | 504 |
| 524 | 20240315 | 122700 | 36073299550 | 33800 | 33700 | 33900 | 33700 | 1451 |
| 525 | 20240315 | 122600 | 36024242150 | 33650 | 33750 | 33900 | 33650 | 3177 |
| 526 | 20240315 | 122500 | 35917060350 | 33750 | 33850 | 33900 | 33750 | 1120 |
| 527 | 20240315 | 122400 | 35879184950 | 33850 | 33950 | 33950 | 33850 | 1269 |
| 528 | 20240315 | 122300 | 35836192800 | 33950 | 33800 | 33950 | 33800 | 1158 |
| 529 | 20240315 | 122200 | 35796974850 | 33800 | 33850 | 33850 | 33700 | 4240 |
| 530 | 20240315 | 122100 | 35653885850 | 33800 | 33950 | 33950 | 33750 | 3051 |
| 531 | 20240315 | 122000 | 35550655650 | 33950 | 34000 | 34000 | 33950 | 135 |
| 532 | 20240315 | 121900 | 35546067700 | 34000 | 34050 | 34050 | 33950 | 989 |
| 533 | 20240315 | 121800 | 35512428550 | 34000 | 33950 | 34050 | 33900 | 2950 |
| 534 | 20240315 | 121700 | 35412191400 | 33950 | 33950 | 34000 | 33950 | 925 |
| 535 | 20240315 | 121600 | 35380780500 | 34000 | 33950 | 34000 | 33950 | 976 |
| 536 | 20240315 | 121500 | 35347625300 | 34000 | 33950 | 34050 | 33950 | 1537 |
| 537 | 20240315 | 121400 | 35295348000 | 34000 | 34000 | 34050 | 33950 | 1810 |
| 538 | 20240315 | 121300 | 35233799300 | 34000 | 33900 | 34000 | 33850 | 2028 |
| 539 | 20240315 | 121200 | 35164990700 | 33900 | 34000 | 34050 | 33900 | 1355 |
| 540 | 20240315 | 121100 | 35118965700 | 34000 | 34050 | 34050 | 34000 | 397 |
| 541 | 20240315 | 121000 | 35105457750 | 34050 | 33950 | 34100 | 33900 | 5883 |
| 542 | 20240315 | 120900 | 34905210600 | 33900 | 34050 | 34100 | 33900 | 1679 |
| 543 | 20240315 | 120800 | 34848101550 | 34050 | 33850 | 34050 | 33800 | 5651 |
| 544 | 20240315 | 120700 | 34656176700 | 33850 | 33800 | 33900 | 33800 | 1830 |
| 545 | 20240315 | 120600 | 34594204600 | 33800 | 33850 | 33850 | 33800 | 729 |
| 546 | 20240315 | 120500 | 34569541850 | 33850 | 33750 | 33850 | 33650 | 3885 |
| 547 | 20240315 | 120400 | 34438356800 | 33800 | 33750 | 33850 | 33750 | 2611 |
| 548 | 20240315 | 120300 | 34350081900 | 33750 | 33500 | 33750 | 33500 | 3160 |
| 549 | 20240315 | 120200 | 34243568050 | 33550 | 33550 | 33650 | 33400 | 6885 |
| 550 | 20240315 | 120100 | 34013143000 | 33650 | 33550 | 33650 | 33550 | 1327 |
| 551 | 20240315 | 120000 | 33968572900 | 33550 | 33650 | 33650 | 33550 | 1216 |
| 552 | 20240315 | 115900 | 33927751500 | 33650 | 33700 | 33700 | 33600 | 710 |
| 553 | 20240315 | 115800 | 33903887350 | 33700 | 33650 | 33700 | 33550 | 1812 |
| 554 | 20240315 | 115700 | 33842896050 | 33700 | 33650 | 33750 | 33600 | 3515 |
| 555 | 20240315 | 115600 | 33724561700 | 33650 | 33500 | 33650 | 33500 | 1922 |
| 556 | 20240315 | 115500 | 33660036850 | 33600 | 33600 | 33650 | 33500 | 4296 |
| 557 | 20240315 | 115400 | 33515815850 | 33550 | 33600 | 33700 | 33500 | 5324 |
| 558 | 20240315 | 115300 | 33336825350 | 33600 | 33550 | 33600 | 33500 | 3704 |
| 559 | 20240315 | 115200 | 33212561100 | 33500 | 33900 | 33900 | 33450 | 9524 |
| 560 | 20240315 | 115100 | 32892411400 | 33850 | 33850 | 33950 | 33800 | 3215 |
| 561 | 20240315 | 115000 | 32783426450 | 33900 | 33950 | 33950 | 33800 | 2083 |
| 562 | 20240315 | 114900 | 32712881800 | 33800 | 33900 | 33950 | 33700 | 4631 |
| 563 | 20240315 | 114800 | 32556082950 | 33950 | 33900 | 34000 | 33850 | 5029 |
| 564 | 20240315 | 114700 | 32385367900 | 33900 | 33750 | 33900 | 33650 | 6521 |
| 565 | 20240315 | 114600 | 32165131400 | 33750 | 33750 | 33800 | 33700 | 2261 |
| 566 | 20240315 | 114500 | 32088873000 | 33750 | 33600 | 33850 | 33600 | 7354 |
| 567 | 20240315 | 114400 | 31840627050 | 33600 | 33500 | 33600 | 33450 | 2889 |
| 568 | 20240315 | 114300 | 31743787550 | 33450 | 33450 | 33500 | 33300 | 9965 |
| 569 | 20240315 | 114200 | 31411319300 | 33450 | 33700 | 33700 | 33400 | 19791 |
| 570 | 20240315 | 114100 | 30747654250 | 33750 | 33800 | 33800 | 33650 | 5707 |
| 571 | 20240315 | 114000 | 30555243900 | 33800 | 33850 | 33850 | 33800 | 3588 |
| 572 | 20240315 | 113900 | 30433930700 | 33900 | 33850 | 33900 | 33700 | 10235 |
| 573 | 20240315 | 113800 | 30088320600 | 33850 | 33900 | 34000 | 33800 | 5876 |
| 574 | 20240315 | 113700 | 29889318100 | 33900 | 34150 | 34150 | 33900 | 8914 |
| 575 | 20240315 | 113600 | 29586217950 | 34150 | 34250 | 34300 | 34100 | 6136 |
| 576 | 20240315 | 113500 | 29376465850 | 34300 | 34250 | 34450 | 34200 | 15731 |
| 577 | 20240315 | 113400 | 28836163750 | 34250 | 34150 | 34300 | 34150 | 12945 |
| 578 | 20240315 | 113300 | 28392955400 | 34150 | 33950 | 34150 | 33900 | 3673 |
| 579 | 20240315 | 113200 | 28267887700 | 34000 | 34100 | 34150 | 33950 | 4975 |
| 580 | 20240315 | 113100 | 28098451950 | 34100 | 34050 | 34100 | 34000 | 2478 |
| 581 | 20240315 | 113000 | 28014024200 | 34050 | 33850 | 34050 | 33850 | 2192 |
| 582 | 20240315 | 112900 | 27939621850 | 33900 | 33850 | 33900 | 33800 | 1896 |
| 583 | 20240315 | 112800 | 27875432800 | 33900 | 34050 | 34050 | 33850 | 3218 |
| 584 | 20240315 | 112700 | 27766236250 | 34050 | 34000 | 34100 | 34000 | 4262 |
| 585 | 20240315 | 112600 | 27621093650 | 34000 | 33850 | 34000 | 33700 | 8690 |
| 586 | 20240315 | 112500 | 27327136600 | 33850 | 33950 | 34000 | 33850 | 5014 |
| 587 | 20240315 | 112400 | 27157156450 | 33950 | 34000 | 34000 | 33950 | 3161 |
| 588 | 20240315 | 112300 | 27049796250 | 34000 | 33950 | 34050 | 33950 | 2794 |
| 589 | 20240315 | 112200 | 26954819350 | 33950 | 34000 | 34050 | 33950 | 4027 |
| 590 | 20240315 | 112100 | 26817856400 | 34050 | 34000 | 34100 | 34000 | 4595 |
| 591 | 20240315 | 112000 | 26661484950 | 34000 | 34150 | 34150 | 33950 | 6480 |
| 592 | 20240315 | 111900 | 26440762500 | 34100 | 33850 | 34250 | 33700 | 14814 |
| 593 | 20240315 | 111800 | 25935540750 | 33850 | 34000 | 34250 | 33700 | 11411 |
| 594 | 20240315 | 111700 | 25548261850 | 34050 | 34000 | 34150 | 33900 | 12055 |
| 595 | 20240315 | 111600 | 25137625800 | 34050 | 33850 | 34050 | 33800 | 8396 |
| 596 | 20240315 | 111500 | 24852715550 | 33850 | 33850 | 33850 | 33700 | 6413 |
| 597 | 20240315 | 111400 | 24636030300 | 33800 | 33600 | 33900 | 33600 | 6952 |
| 598 | 20240315 | 111300 | 24401236550 | 33600 | 33900 | 33900 | 33600 | 10781 |
| 599 | 20240315 | 111200 | 24037518200 | 33900 | 33950 | 34000 | 33750 | 13714 |
| 600 | 20240315 | 111100 | 23573077800 | 33950 | 33950 | 34200 | 33900 | 13100 |
| 601 | 20240315 | 111000 | 23128007950 | 33950 | 34050 | 34100 | 33900 | 14897 |
| 602 | 20240315 | 110900 | 22621826400 | 34050 | 34250 | 34250 | 34050 | 14268 |
| 603 | 20240315 | 110800 | 22134560700 | 34300 | 34250 | 34350 | 34150 | 8690 |
| 604 | 20240315 | 110700 | 21836747650 | 34250 | 34400 | 34400 | 34150 | 12579 |
| 605 | 20240315 | 110600 | 21405596050 | 34400 | 34050 | 34500 | 34050 | 23929 |
| 606 | 20240315 | 110500 | 20584100650 | 34100 | 34250 | 34250 | 33950 | 17408 |
| 607 | 20240315 | 110400 | 19990361800 | 34250 | 34300 | 34350 | 34000 | 25528 |
| 608 | 20240315 | 110300 | 19119122100 | 34350 | 34350 | 34500 | 34200 | 33749 |
| 609 | 20240315 | 110200 | 17960265200 | 34350 | 34100 | 34600 | 34050 | 61292 |
| 610 | 20240315 | 110100 | 15851326800 | 34150 | 33950 | 34200 | 33900 | 23071 |
| 611 | 20240315 | 110000 | 15065782900 | 33900 | 34250 | 34300 | 33750 | 27758 |
| 612 | 20240315 | 105900 | 14122038350 | 34300 | 33750 | 34300 | 33750 | 49932 |
| 613 | 20240315 | 105800 | 12422322650 | 33750 | 33850 | 33850 | 33550 | 11232 |
| 614 | 20240315 | 105700 | 12043741000 | 33850 | 33700 | 33850 | 33650 | 10782 |
| 615 | 20240315 | 105600 | 11679981350 | 33650 | 33650 | 33850 | 33600 | 26152 |
| 616 | 20240315 | 105500 | 10797912700 | 33650 | 33600 | 33700 | 33400 | 10211 |
| 617 | 20240315 | 105400 | 10454748200 | 33600 | 33400 | 33600 | 33350 | 13687 |
| 618 | 20240315 | 105300 | 9996457300 | 33350 | 33350 | 33400 | 33350 | 2638 |
| 619 | 20240315 | 105200 | 9908391100 | 33400 | 33250 | 33400 | 33150 | 7704 |
| 620 | 20240315 | 105100 | 9651701000 | 33300 | 33400 | 33450 | 33200 | 6961 |
| 621 | 20240315 | 105000 | 9419585700 | 33400 | 33300 | 33450 | 33250 | 3331 |
| 622 | 20240315 | 104900 | 9308468200 | 33300 | 33350 | 33450 | 33200 | 8558 |
| 623 | 20240315 | 104800 | 9023426250 | 33400 | 33150 | 33400 | 33150 | 11201 |
| 624 | 20240315 | 104700 | 8650974450 | 33200 | 33000 | 33200 | 32950 | 15040 |
| 625 | 20240315 | 104600 | 8153237250 | 33000 | 33000 | 33000 | 32900 | 2255 |
| 626 | 20240315 | 104500 | 8078863800 | 33000 | 32800 | 33000 | 32800 | 9508 |
| 627 | 20240315 | 104400 | 7765522550 | 32800 | 32850 | 32900 | 32800 | 461 |
| 628 | 20240315 | 104300 | 7750377500 | 32850 | 32900 | 32900 | 32850 | 661 |
| 629 | 20240315 | 104200 | 7728647850 | 32900 | 32950 | 32950 | 32850 | 648 |
| 630 | 20240315 | 104100 | 7707325850 | 32950 | 32850 | 32950 | 32850 | 2060 |
| 631 | 20240315 | 104000 | 7639550800 | 32850 | 32850 | 32850 | 32800 | 1437 |
| 632 | 20240315 | 103900 | 7592361350 | 32800 | 32700 | 32850 | 32700 | 3150 |
| 633 | 20240315 | 103800 | 7489128250 | 32700 | 32700 | 32750 | 32700 | 370 |
| 634 | 20240315 | 103700 | 7477025400 | 32700 | 32700 | 32750 | 32700 | 1106 |
| 635 | 20240315 | 103600 | 7440855350 | 32650 | 32700 | 32700 | 32650 | 263 |
| 636 | 20240315 | 103500 | 7432255450 | 32650 | 32650 | 32700 | 32650 | 427 |
| 637 | 20240315 | 103400 | 7418313850 | 32650 | 32650 | 32700 | 32650 | 277 |
| 638 | 20240315 | 103300 | 7409263550 | 32700 | 32750 | 32750 | 32700 | 190 |
| 639 | 20240315 | 103200 | 7403045300 | 32750 | 32550 | 32750 | 32550 | 855 |
| 640 | 20240315 | 103100 | 7375131400 | 32550 | 32550 | 32600 | 32550 | 220 |
| 641 | 20240315 | 103000 | 7367963700 | 32550 | 32550 | 32550 | 32500 | 776 |
| 642 | 20240315 | 102900 | 7342739950 | 32550 | 32550 | 32550 | 32500 | 357 |
| 643 | 20240315 | 102800 | 7331122700 | 32550 | 32600 | 32600 | 32550 | 164 |
| 644 | 20240315 | 102700 | 7325781600 | 32600 | 32550 | 32600 | 32550 | 166 |
| 645 | 20240315 | 102600 | 7320374500 | 32550 | 32600 | 32600 | 32550 | 117 |
| 646 | 20240315 | 102500 | 7316563250 | 32600 | 32500 | 32600 | 32500 | 284 |
| 647 | 20240315 | 102400 | 7307307750 | 32500 | 32650 | 32650 | 32450 | 1434 |
| 648 | 20240315 | 102300 | 7260657900 | 32650 | 32650 | 32750 | 32650 | 1067 |
| 649 | 20240315 | 102200 | 7225775700 | 32650 | 32750 | 32750 | 32650 | 186 |
| 650 | 20240315 | 102100 | 7219685650 | 32750 | 32750 | 32800 | 32700 | 555 |
| 651 | 20240315 | 102000 | 7201500000 | 32750 | 32750 | 32750 | 32750 | 102 |
| 652 | 20240315 | 101900 | 7198159500 | 32750 | 32650 | 32750 | 32650 | 209 |
| 653 | 20240315 | 101800 | 7191326250 | 32650 | 32500 | 32650 | 32500 | 1429 |
| 654 | 20240315 | 101700 | 7144773250 | 32600 | 32550 | 32600 | 32550 | 115 |
| 655 | 20240315 | 101600 | 7141025250 | 32500 | 32600 | 32600 | 32500 | 1015 |
| 656 | 20240315 | 101500 | 7107975400 | 32600 | 32600 | 32650 | 32550 | 2191 |
| 657 | 20240315 | 101400 | 7036642600 | 32600 | 32700 | 32750 | 32600 | 1152 |
| 658 | 20240315 | 101300 | 6999023700 | 32750 | 32800 | 32800 | 32750 | 303 |
| 659 | 20240315 | 101200 | 6989100350 | 32800 | 32800 | 32800 | 32750 | 373 |
| 660 | 20240315 | 101100 | 6976877250 | 32800 | 32850 | 32850 | 32750 | 927 |
| 661 | 20240315 | 101000 | 6946455150 | 32850 | 32700 | 32850 | 32650 | 1368 |
| 662 | 20240315 | 100900 | 6901678150 | 32600 | 32600 | 32650 | 32600 | 963 |
| 663 | 20240315 | 100800 | 6870239400 | 32600 | 32750 | 32750 | 32600 | 1460 |
| 664 | 20240315 | 100700 | 6822527000 | 32800 | 32700 | 32800 | 32700 | 852 |
| 665 | 20240315 | 100600 | 6794645100 | 32750 | 32800 | 32800 | 32650 | 131 |
| 666 | 20240315 | 100500 | 6790355200 | 32750 | 32850 | 32850 | 32650 | 2262 |
| 667 | 20240315 | 100400 | 6716273350 | 32900 | 32850 | 32900 | 32750 | 1391 |
| 668 | 20240315 | 100300 | 6670631200 | 32750 | 32900 | 33000 | 32700 | 7387 |
| 669 | 20240315 | 100200 | 6427356950 | 32850 | 32750 | 32850 | 32600 | 8096 |
| 670 | 20240315 | 100100 | 6161909250 | 32750 | 32700 | 32750 | 32650 | 2513 |
| 671 | 20240315 | 100000 | 6079684850 | 32650 | 32650 | 32700 | 32650 | 1019 |
| 672 | 20240315 | 095900 | 6046402600 | 32650 | 32600 | 32650 | 32600 | 826 |
| 673 | 20240315 | 095800 | 6019434750 | 32600 | 32550 | 32600 | 32550 | 827 |
| 674 | 20240315 | 095700 | 5992502450 | 32550 | 32500 | 32550 | 32500 | 425 |
| 675 | 20240315 | 095600 | 5978680950 | 32500 | 32500 | 32550 | 32400 | 2417 |
| 676 | 20240315 | 095500 | 5900292550 | 32550 | 32400 | 32550 | 32400 | 620 |
| 677 | 20240315 | 095400 | 5880197550 | 32400 | 32350 | 32400 | 32300 | 218 |
| 678 | 20240315 | 095300 | 5873145650 | 32350 | 32400 | 32400 | 32300 | 1351 |
| 679 | 20240315 | 095200 | 5829481500 | 32350 | 32350 | 32400 | 32350 | 1014 |
| 680 | 20240315 | 095100 | 5796665100 | 32350 | 32500 | 32500 | 32350 | 2569 |
| 681 | 20240315 | 095000 | 5713384900 | 32500 | 32550 | 32600 | 32500 | 817 |
| 682 | 20240315 | 094900 | 5686796400 | 32550 | 32650 | 32650 | 32550 | 1725 |
| 683 | 20240315 | 094800 | 5630595600 | 32650 | 32700 | 32750 | 32650 | 1332 |
| 684 | 20240315 | 094700 | 5587074900 | 32750 | 32700 | 32750 | 32700 | 877 |
| 685 | 20240315 | 094600 | 5558362700 | 32700 | 32700 | 32750 | 32650 | 1593 |
| 686 | 20240315 | 094500 | 5506268250 | 32700 | 32750 | 32750 | 32700 | 1554 |
| 687 | 20240315 | 094400 | 5455426200 | 32750 | 32750 | 32750 | 32650 | 1124 |
| 688 | 20240315 | 094300 | 5418657400 | 32750 | 32600 | 32750 | 32600 | 1563 |
| 689 | 20240315 | 094200 | 5367547950 | 32650 | 32650 | 32700 | 32600 | 525 |
| 690 | 20240315 | 094100 | 5350419450 | 32650 | 32700 | 32750 | 32550 | 898 |
| 691 | 20240315 | 094000 | 5321065700 | 32650 | 32500 | 32750 | 32500 | 5104 |
| 692 | 20240315 | 093900 | 5154493800 | 32500 | 32600 | 32600 | 32500 | 643 |
| 693 | 20240315 | 093800 | 5133587400 | 32600 | 32550 | 32600 | 32550 | 1742 |
| 694 | 20240315 | 093700 | 5076817600 | 32600 | 32600 | 32700 | 32600 | 1966 |
| 695 | 20240315 | 093600 | 5012652800 | 32600 | 32450 | 32650 | 32450 | 3324 |
| 696 | 20240315 | 093500 | 4904505100 | 32500 | 32550 | 32600 | 32450 | 7827 |
| 697 | 20240315 | 093400 | 4649693300 | 32600 | 32550 | 32600 | 32550 | 1735 |
| 698 | 20240315 | 093300 | 4593176650 | 32600 | 32650 | 32650 | 32550 | 5192 |
| 699 | 20240315 | 093200 | 4423926850 | 32650 | 32550 | 32700 | 32500 | 5799 |
| 700 | 20240315 | 093100 | 4234802300 | 32500 | 32200 | 32600 | 32200 | 6217 |
| 701 | 20240315 | 093000 | 4032874450 | 32200 | 32300 | 32300 | 32150 | 3025 |
| 702 | 20240315 | 092900 | 3935380300 | 32300 | 32150 | 32300 | 32150 | 6518 |
| 703 | 20240315 | 092800 | 3725423050 | 32200 | 31950 | 32200 | 31950 | 2253 |
| 704 | 20240315 | 092700 | 3653213100 | 31950 | 31800 | 31950 | 31800 | 1331 |
| 705 | 20240315 | 092600 | 3610781450 | 31800 | 31800 | 31850 | 31750 | 445 |
| 706 | 20240315 | 092500 | 3596634100 | 31800 | 31650 | 31800 | 31600 | 1385 |
| 707 | 20240315 | 092400 | 3552736350 | 31650 | 31550 | 31650 | 31500 | 1092 |
| 708 | 20240315 | 092300 | 3518276200 | 31550 | 31600 | 31600 | 31500 | 2250 |
| 709 | 20240315 | 092200 | 3447345300 | 31600 | 31600 | 31650 | 31550 | 1660 |
| 710 | 20240315 | 092100 | 3394877500 | 31600 | 31650 | 31650 | 31600 | 3595 |
| 711 | 20240315 | 092000 | 3281177550 | 31650 | 31700 | 31700 | 31650 | 861 |
| 712 | 20240315 | 091900 | 3253925800 | 31700 | 31700 | 31700 | 31600 | 1177 |
| 713 | 20240315 | 091800 | 3216651350 | 31700 | 31750 | 31750 | 31650 | 1554 |
| 714 | 20240315 | 091700 | 3167397000 | 31700 | 31650 | 31800 | 31600 | 1416 |
| 715 | 20240315 | 091600 | 3122505650 | 31700 | 31750 | 31800 | 31650 | 6267 |
| 716 | 20240315 | 091500 | 2923843750 | 31800 | 31800 | 31800 | 31750 | 2808 |
| 717 | 20240315 | 091400 | 2834684850 | 31800 | 31800 | 31900 | 31750 | 2082 |
| 718 | 20240315 | 091300 | 2768462500 | 31900 | 31850 | 31900 | 31800 | 2186 |
| 719 | 20240315 | 091200 | 2698887650 | 31850 | 31900 | 32000 | 31850 | 4347 |
| 720 | 20240315 | 091100 | 2560273950 | 31900 | 31750 | 31950 | 31700 | 3549 |
| 721 | 20240315 | 091000 | 2447517600 | 31750 | 32250 | 32250 | 31750 | 10643 |
| 722 | 20240315 | 090900 | 2106694950 | 32350 | 32400 | 32400 | 32300 | 1507 |
| 723 | 20240315 | 090800 | 2057998300 | 32400 | 32350 | 32400 | 32300 | 1557 |
| 724 | 20240315 | 090700 | 2007635700 | 32350 | 32300 | 32350 | 32300 | 1087 |
| 725 | 20240315 | 090600 | 1972520800 | 32300 | 32250 | 32350 | 32200 | 2063 |
| 726 | 20240315 | 090500 | 1905889550 | 32300 | 32450 | 32450 | 32200 | 5741 |
| 727 | 20240315 | 090400 | 1720563350 | 32450 | 32450 | 32500 | 32350 | 3100 |
| 728 | 20240315 | 090300 | 1620067400 | 32400 | 32500 | 32550 | 32400 | 3046 |
| 729 | 20240315 | 090200 | 1521173650 | 32500 | 32550 | 32600 | 32350 | 10022 |
| 730 | 20240315 | 090100 | 1195854800 | 32600 | 32700 | 32800 | 32450 | 10834 |
| 731 | 20240315 | 090000 | 842237850 | 32700 | 32450 | 33200 | 32350 | 24905 |