41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 211600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 3 | 20240306 | 211500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240306 | 211400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240306 | 211300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240306 | 211200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240306 | 211100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240306 | 211000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240306 | 210900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240306 | 210800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240306 | 210700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240306 | 210600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240306 | 210500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240306 | 210400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240306 | 210300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240306 | 210200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240306 | 210100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240306 | 210000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240306 | 205900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240306 | 205800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240306 | 205700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240306 | 205600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240306 | 205500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240306 | 205400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240306 | 205300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240306 | 205200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240306 | 205100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240306 | 205000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240306 | 204900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240306 | 204800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240306 | 204700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240306 | 204600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 33 | 20240306 | 204500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240306 | 204400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240306 | 204300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240306 | 204200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240306 | 204100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240306 | 204000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240306 | 203900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240306 | 203800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240306 | 203700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240306 | 203600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240306 | 203500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240306 | 203400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240306 | 203300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240306 | 203200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240306 | 203100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240306 | 203000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240306 | 202900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240306 | 202800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240306 | 202700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240306 | 202600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240306 | 202500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240306 | 202400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240306 | 202300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240306 | 202200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240306 | 202100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240306 | 202000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240306 | 201900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240306 | 201800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240306 | 201700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240306 | 201600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 63 | 20240306 | 201500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240306 | 201400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240306 | 201300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240306 | 201200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240306 | 201100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240306 | 201000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240306 | 200900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240306 | 200800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240306 | 200700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240306 | 200600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240306 | 200500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240306 | 200400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240306 | 200300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240306 | 200200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240306 | 200100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240306 | 200000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240306 | 195900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240306 | 195800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240306 | 195700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240306 | 195600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240306 | 195500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240306 | 195400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240306 | 195300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240306 | 195200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240306 | 195100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240306 | 195000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240306 | 194900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240306 | 194800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240306 | 194700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240306 | 194600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 93 | 20240306 | 194500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240306 | 194400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240306 | 194300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240306 | 194200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240306 | 194100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240306 | 194000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240306 | 193900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240306 | 193800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240306 | 193700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240306 | 193600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240306 | 193500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240306 | 193400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240306 | 193300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240306 | 193200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240306 | 193100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240306 | 193000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240306 | 192900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240306 | 192800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240306 | 192700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240306 | 192600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240306 | 192500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240306 | 192400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240306 | 192300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240306 | 192200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240306 | 192100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240306 | 192000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240306 | 191900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240306 | 191800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240306 | 191700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240306 | 191600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 123 | 20240306 | 191500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240306 | 191400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240306 | 191300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240306 | 191200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240306 | 191100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240306 | 191000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240306 | 190900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240306 | 190800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240306 | 190700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240306 | 190600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240306 | 190500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240306 | 190400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240306 | 190300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240306 | 190200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240306 | 190100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240306 | 190000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240306 | 185900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240306 | 185800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240306 | 185700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240306 | 185600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240306 | 185500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240306 | 185400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240306 | 185300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240306 | 185200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240306 | 185100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240306 | 185000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240306 | 184900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240306 | 184800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240306 | 184700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240306 | 184600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 153 | 20240306 | 184500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240306 | 184400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240306 | 184300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240306 | 184200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240306 | 184100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240306 | 184000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240306 | 183900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240306 | 183800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240306 | 183700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240306 | 183600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240306 | 183500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240306 | 183400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240306 | 183300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240306 | 183200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240306 | 183100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240306 | 183000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240306 | 182900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240306 | 182800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240306 | 182700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240306 | 182600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240306 | 182500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240306 | 182400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240306 | 182300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240306 | 182200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240306 | 182100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240306 | 182000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240306 | 181900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240306 | 181800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240306 | 181700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240306 | 181600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 183 | 20240306 | 181500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240306 | 181400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240306 | 181300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240306 | 181200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240306 | 181100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240306 | 181000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240306 | 180900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240306 | 180800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240306 | 180700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240306 | 180600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240306 | 180500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240306 | 180400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240306 | 180300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240306 | 180200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240306 | 180100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240306 | 180000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240306 | 175900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240306 | 175800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240306 | 175700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240306 | 175600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240306 | 175500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240306 | 175400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20240306 | 175300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240306 | 175200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240306 | 175100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240306 | 175000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240306 | 174900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240306 | 174800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240306 | 174700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20240306 | 174600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 213 | 20240306 | 174500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20240306 | 174400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20240306 | 174300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20240306 | 174200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20240306 | 174100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20240306 | 174000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20240306 | 173900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20240306 | 173800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20240306 | 173700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20240306 | 173600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20240306 | 173500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20240306 | 173400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20240306 | 173300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20240306 | 173200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20240306 | 173100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20240306 | 173000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20240306 | 172900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20240306 | 172800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20240306 | 172700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20240306 | 172600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20240306 | 172500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20240306 | 172400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20240306 | 172300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20240306 | 172200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20240306 | 172100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20240306 | 172000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20240306 | 171900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20240306 | 171800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20240306 | 171700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20240306 | 171600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 243 | 20240306 | 171500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20240306 | 171400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 245 | 20240306 | 171300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20240306 | 171200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 247 | 20240306 | 171100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20240306 | 171000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20240306 | 170900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20240306 | 170800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 251 | 20240306 | 170700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 252 | 20240306 | 170600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 253 | 20240306 | 170500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 254 | 20240306 | 170400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 255 | 20240306 | 170300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 256 | 20240306 | 170200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 257 | 20240306 | 170100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 258 | 20240306 | 170000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 259 | 20240306 | 165900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 260 | 20240306 | 165800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 261 | 20240306 | 165700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 262 | 20240306 | 165600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 263 | 20240306 | 165500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 264 | 20240306 | 165400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20240306 | 165300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20240306 | 165200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20240306 | 165100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20240306 | 165000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20240306 | 164900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20240306 | 164800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20240306 | 164700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20240306 | 164600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 273 | 20240306 | 164500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20240306 | 164400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 275 | 20240306 | 164300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 276 | 20240306 | 164200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 277 | 20240306 | 164100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 278 | 20240306 | 164000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 279 | 20240306 | 163900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 280 | 20240306 | 163800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 281 | 20240306 | 163700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 282 | 20240306 | 163600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 283 | 20240306 | 163500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 284 | 20240306 | 163400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 285 | 20240306 | 163300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 286 | 20240306 | 163200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 287 | 20240306 | 163100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 288 | 20240306 | 163000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 289 | 20240306 | 162900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 290 | 20240306 | 162800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 291 | 20240306 | 162700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 292 | 20240306 | 162600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 293 | 20240306 | 162500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 294 | 20240306 | 162400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 295 | 20240306 | 162300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 296 | 20240306 | 162200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 297 | 20240306 | 162100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 298 | 20240306 | 162000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 299 | 20240306 | 161900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 300 | 20240306 | 161800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 301 | 20240306 | 161700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 302 | 20240306 | 161600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 303 | 20240306 | 161500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 304 | 20240306 | 161400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 305 | 20240306 | 161300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 306 | 20240306 | 161200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 307 | 20240306 | 161100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 308 | 20240306 | 161000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 309 | 20240306 | 160900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 310 | 20240306 | 160800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 311 | 20240306 | 160700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 312 | 20240306 | 160600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 313 | 20240306 | 160500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 314 | 20240306 | 160400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 315 | 20240306 | 160300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 316 | 20240306 | 160200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 317 | 20240306 | 160100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 318 | 20240306 | 160000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 319 | 20240306 | 155900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 320 | 20240306 | 155800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 321 | 20240306 | 155700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 322 | 20240306 | 155600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 323 | 20240306 | 155500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 324 | 20240306 | 155400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 325 | 20240306 | 155300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 326 | 20240306 | 155200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 327 | 20240306 | 155100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 328 | 20240306 | 155000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 329 | 20240306 | 154900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 330 | 20240306 | 154800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 331 | 20240306 | 154700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 332 | 20240306 | 154600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 333 | 20240306 | 154500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 334 | 20240306 | 154400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 335 | 20240306 | 154300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 336 | 20240306 | 154200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 337 | 20240306 | 154100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 338 | 20240306 | 154000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 339 | 20240306 | 153900 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 340 | 20240306 | 153800 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 341 | 20240306 | 153700 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 342 | 20240306 | 153600 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 343 | 20240306 | 153500 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 344 | 20240306 | 153400 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 345 | 20240306 | 153300 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 346 | 20240306 | 153200 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 347 | 20240306 | 153100 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 348 | 20240306 | 153000 | 113067357450 | 33950 | 33950 | 33950 | 33950 | 17623 |
| 349 | 20240306 | 152900 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 350 | 20240306 | 152800 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 351 | 20240306 | 152700 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 352 | 20240306 | 152600 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 353 | 20240306 | 152500 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 354 | 20240306 | 152400 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 355 | 20240306 | 152300 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 356 | 20240306 | 152200 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 357 | 20240306 | 152100 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 358 | 20240306 | 152000 | 112469056600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 359 | 20240306 | 151900 | 112469056600 | 34000 | 34050 | 34150 | 34000 | 9238 |
| 360 | 20240306 | 151800 | 112154347500 | 34050 | 33800 | 34050 | 33750 | 6091 |
| 361 | 20240306 | 151700 | 111947802650 | 33800 | 33550 | 33800 | 33550 | 2589 |
| 362 | 20240306 | 151600 | 111860677850 | 33550 | 33650 | 33650 | 33550 | 3964 |
| 363 | 20240306 | 151500 | 111727448200 | 33700 | 33700 | 33800 | 33600 | 3067 |
| 364 | 20240306 | 151400 | 111624192900 | 33700 | 33850 | 33850 | 33650 | 2754 |
| 365 | 20240306 | 151300 | 111531213800 | 33800 | 33900 | 33900 | 33800 | 1360 |
| 366 | 20240306 | 151200 | 111485186450 | 33900 | 33900 | 33950 | 33850 | 1994 |
| 367 | 20240306 | 151100 | 111417610050 | 33900 | 33950 | 33950 | 33900 | 2265 |
| 368 | 20240306 | 151000 | 111340732800 | 33950 | 33900 | 34000 | 33900 | 1615 |
| 369 | 20240306 | 150900 | 111285855300 | 33900 | 33950 | 34000 | 33900 | 1770 |
| 370 | 20240306 | 150800 | 111225762500 | 33950 | 34000 | 34000 | 33950 | 1515 |
| 371 | 20240306 | 150700 | 111174261400 | 34000 | 33950 | 34000 | 33900 | 2196 |
| 372 | 20240306 | 150600 | 111099716950 | 33950 | 34000 | 34050 | 33950 | 913 |
| 373 | 20240306 | 150500 | 111068684400 | 33950 | 34050 | 34100 | 33950 | 2399 |
| 374 | 20240306 | 150400 | 110987048850 | 34050 | 33800 | 34100 | 33750 | 8466 |
| 375 | 20240306 | 150300 | 110699595900 | 33800 | 33850 | 33850 | 33800 | 2029 |
| 376 | 20240306 | 150200 | 110630962500 | 33850 | 33800 | 33850 | 33750 | 881 |
| 377 | 20240306 | 150100 | 110601173850 | 33800 | 33750 | 33800 | 33700 | 829 |
| 378 | 20240306 | 150000 | 110573204300 | 33750 | 33750 | 33850 | 33700 | 1217 |
| 379 | 20240306 | 145900 | 110532136050 | 33800 | 33800 | 33900 | 33800 | 2415 |
| 380 | 20240306 | 145800 | 110450436300 | 33800 | 33700 | 33800 | 33650 | 1800 |
| 381 | 20240306 | 145700 | 110389677250 | 33650 | 33650 | 33700 | 33600 | 1098 |
| 382 | 20240306 | 145600 | 110352729900 | 33650 | 33550 | 33650 | 33550 | 962 |
| 383 | 20240306 | 145500 | 110320410550 | 33550 | 33600 | 33600 | 33550 | 741 |
| 384 | 20240306 | 145400 | 110295529100 | 33600 | 33600 | 33600 | 33550 | 1264 |
| 385 | 20240306 | 145300 | 110253111350 | 33600 | 33700 | 33700 | 33600 | 1366 |
| 386 | 20240306 | 145200 | 110207182200 | 33650 | 33700 | 33750 | 33650 | 1554 |
| 387 | 20240306 | 145100 | 110154836300 | 33700 | 33600 | 33750 | 33550 | 1093 |
| 388 | 20240306 | 145000 | 110118027000 | 33600 | 33600 | 33600 | 33550 | 1069 |
| 389 | 20240306 | 144900 | 110082143750 | 33550 | 33450 | 33600 | 33400 | 1613 |
| 390 | 20240306 | 144800 | 110028162550 | 33400 | 33650 | 33650 | 33400 | 4097 |
| 391 | 20240306 | 144700 | 109890975500 | 33600 | 33700 | 33700 | 33550 | 1449 |
| 392 | 20240306 | 144600 | 109842324050 | 33700 | 33600 | 33700 | 33600 | 1052 |
| 393 | 20240306 | 144500 | 109806974300 | 33600 | 33650 | 33700 | 33600 | 3793 |
| 394 | 20240306 | 144400 | 109679465300 | 33650 | 33800 | 33800 | 33650 | 3481 |
| 395 | 20240306 | 144300 | 109562147950 | 33800 | 33800 | 33900 | 33800 | 581 |
| 396 | 20240306 | 144200 | 109542483000 | 33800 | 33800 | 33850 | 33750 | 703 |
| 397 | 20240306 | 144100 | 109518731900 | 33800 | 33850 | 34000 | 33750 | 1876 |
| 398 | 20240306 | 144000 | 109455243200 | 33850 | 33900 | 33900 | 33850 | 908 |
| 399 | 20240306 | 143900 | 109424499100 | 33900 | 33850 | 33900 | 33850 | 396 |
| 400 | 20240306 | 143800 | 109411086050 | 33850 | 33950 | 33950 | 33800 | 1644 |
| 401 | 20240306 | 143700 | 109355383650 | 33950 | 33950 | 34000 | 33850 | 1165 |
| 402 | 20240306 | 143600 | 109315840000 | 33950 | 33900 | 33950 | 33800 | 736 |
| 403 | 20240306 | 143500 | 109290907000 | 33950 | 33850 | 33950 | 33800 | 2155 |
| 404 | 20240306 | 143400 | 109217939650 | 33850 | 34000 | 34000 | 33850 | 1176 |
| 405 | 20240306 | 143300 | 109178059450 | 33950 | 33850 | 34000 | 33850 | 1255 |
| 406 | 20240306 | 143200 | 109135525500 | 33850 | 34150 | 34150 | 33850 | 1340 |
| 407 | 20240306 | 143100 | 109090044300 | 34100 | 34100 | 34200 | 33950 | 3179 |
| 408 | 20240306 | 143000 | 108981723550 | 34100 | 33900 | 34300 | 33850 | 6392 |
| 409 | 20240306 | 142900 | 108763542100 | 34000 | 34000 | 34050 | 33900 | 2131 |
| 410 | 20240306 | 142800 | 108691133900 | 34050 | 34150 | 34200 | 33950 | 2482 |
| 411 | 20240306 | 142700 | 108606573750 | 34200 | 34100 | 34200 | 34000 | 1174 |
| 412 | 20240306 | 142600 | 108566552550 | 34050 | 33900 | 34300 | 33900 | 3609 |
| 413 | 20240306 | 142500 | 108443483050 | 33900 | 33750 | 33900 | 33700 | 1758 |
| 414 | 20240306 | 142400 | 108383996750 | 33750 | 33750 | 33750 | 33650 | 1294 |
| 415 | 20240306 | 142300 | 108340424950 | 33700 | 33800 | 33800 | 33700 | 2080 |
| 416 | 20240306 | 142200 | 108270169400 | 33800 | 33850 | 33850 | 33800 | 363 |
| 417 | 20240306 | 142100 | 108257898250 | 33850 | 33750 | 33850 | 33750 | 528 |
| 418 | 20240306 | 142000 | 108240050800 | 33750 | 33750 | 33800 | 33700 | 1276 |
| 419 | 20240306 | 141900 | 108197008300 | 33800 | 33850 | 33850 | 33750 | 525 |
| 420 | 20240306 | 141800 | 108179255400 | 33850 | 33900 | 33900 | 33850 | 395 |
| 421 | 20240306 | 141700 | 108165873950 | 33900 | 33900 | 33950 | 33850 | 556 |
| 422 | 20240306 | 141600 | 108147038750 | 33900 | 33800 | 34000 | 33800 | 2876 |
| 423 | 20240306 | 141500 | 108049479000 | 33850 | 33700 | 33850 | 33700 | 1980 |
| 424 | 20240306 | 141400 | 107982625150 | 33700 | 33750 | 33750 | 33700 | 1727 |
| 425 | 20240306 | 141300 | 107924405350 | 33700 | 33750 | 33750 | 33700 | 502 |
| 426 | 20240306 | 141200 | 107907468800 | 33700 | 33700 | 33800 | 33700 | 1454 |
| 427 | 20240306 | 141100 | 107858385750 | 33750 | 33600 | 33750 | 33600 | 1258 |
| 428 | 20240306 | 141000 | 107816056300 | 33600 | 33600 | 33600 | 33550 | 1127 |
| 429 | 20240306 | 140900 | 107778202350 | 33600 | 33600 | 33600 | 33550 | 576 |
| 430 | 20240306 | 140800 | 107758866600 | 33550 | 33600 | 33600 | 33550 | 1547 |
| 431 | 20240306 | 140700 | 107706891900 | 33550 | 33650 | 33700 | 33550 | 1419 |
| 432 | 20240306 | 140600 | 107659192850 | 33700 | 33700 | 33700 | 33600 | 433 |
| 433 | 20240306 | 140500 | 107644611900 | 33700 | 33600 | 33700 | 33550 | 401 |
| 434 | 20240306 | 140400 | 107631135700 | 33600 | 33600 | 33600 | 33550 | 846 |
| 435 | 20240306 | 140300 | 107602736550 | 33600 | 33650 | 33750 | 33550 | 1475 |
| 436 | 20240306 | 140200 | 107553142550 | 33650 | 33700 | 33700 | 33650 | 812 |
| 437 | 20240306 | 140100 | 107525783650 | 33750 | 33700 | 33750 | 33650 | 917 |
| 438 | 20240306 | 140000 | 107494890950 | 33700 | 33700 | 33700 | 33650 | 236 |
| 439 | 20240306 | 135900 | 107486940500 | 33700 | 33750 | 33750 | 33650 | 484 |
| 440 | 20240306 | 135800 | 107470621100 | 33750 | 33800 | 33800 | 33700 | 3089 |
| 441 | 20240306 | 135700 | 107366400100 | 33800 | 33550 | 33800 | 33550 | 3703 |
| 442 | 20240306 | 135600 | 107241709850 | 33550 | 33550 | 33600 | 33500 | 1490 |
| 443 | 20240306 | 135500 | 107191720500 | 33550 | 33450 | 33550 | 33400 | 1862 |
| 444 | 20240306 | 135400 | 107129434000 | 33400 | 33500 | 33500 | 33300 | 636 |
| 445 | 20240306 | 135300 | 107108160050 | 33500 | 33400 | 33500 | 33300 | 11730 |
| 446 | 20240306 | 135200 | 106717311400 | 33350 | 33250 | 33450 | 33250 | 4649 |
| 447 | 20240306 | 135100 | 106562376900 | 33250 | 33650 | 33700 | 33200 | 21629 |
| 448 | 20240306 | 135000 | 105838645650 | 33650 | 33700 | 33750 | 33600 | 3571 |
| 449 | 20240306 | 134900 | 105718406700 | 33700 | 33600 | 33700 | 33600 | 2389 |
| 450 | 20240306 | 134800 | 105638057450 | 33600 | 33700 | 33700 | 33550 | 6354 |
| 451 | 20240306 | 134700 | 105424497900 | 33650 | 33750 | 33750 | 33500 | 7377 |
| 452 | 20240306 | 134600 | 105176831750 | 33550 | 33950 | 33950 | 33550 | 17689 |
| 453 | 20240306 | 134500 | 104580060450 | 33900 | 33950 | 34000 | 33900 | 4281 |
| 454 | 20240306 | 134400 | 104434871100 | 33950 | 34000 | 34100 | 33900 | 2627 |
| 455 | 20240306 | 134300 | 104345636850 | 34000 | 33950 | 34000 | 33950 | 2648 |
| 456 | 20240306 | 134200 | 104255731900 | 33950 | 34050 | 34100 | 33950 | 5114 |
| 457 | 20240306 | 134100 | 104081853300 | 34050 | 34250 | 34250 | 34050 | 2014 |
| 458 | 20240306 | 134000 | 104013144950 | 34250 | 34350 | 34350 | 34250 | 1153 |
| 459 | 20240306 | 133900 | 103973583800 | 34350 | 34450 | 34550 | 34350 | 2449 |
| 460 | 20240306 | 133800 | 103889244550 | 34500 | 34450 | 34600 | 34400 | 5406 |
| 461 | 20240306 | 133700 | 103702779350 | 34400 | 34250 | 34450 | 34250 | 1765 |
| 462 | 20240306 | 133600 | 103642137200 | 34250 | 34150 | 34300 | 34100 | 1064 |
| 463 | 20240306 | 133500 | 103605809300 | 34150 | 34150 | 34200 | 34100 | 427 |
| 464 | 20240306 | 133400 | 103591230950 | 34150 | 34200 | 34200 | 34100 | 863 |
| 465 | 20240306 | 133300 | 103561778750 | 34200 | 34300 | 34300 | 34150 | 1109 |
| 466 | 20240306 | 133200 | 103523846200 | 34100 | 34150 | 34300 | 34000 | 2697 |
| 467 | 20240306 | 133100 | 103431858750 | 34100 | 34350 | 34350 | 33950 | 7663 |
| 468 | 20240306 | 133000 | 103170675850 | 34350 | 34400 | 34500 | 34300 | 1339 |
| 469 | 20240306 | 132900 | 103124623750 | 34400 | 34550 | 34550 | 34400 | 2027 |
| 470 | 20240306 | 132800 | 103054793550 | 34550 | 34650 | 34650 | 34500 | 7062 |
| 471 | 20240306 | 132700 | 102810565650 | 34650 | 34400 | 34650 | 34350 | 9138 |
| 472 | 20240306 | 132600 | 102494712800 | 34400 | 34400 | 34400 | 34300 | 1275 |
| 473 | 20240306 | 132500 | 102450915150 | 34350 | 34350 | 34500 | 34350 | 2550 |
| 474 | 20240306 | 132400 | 102363178800 | 34350 | 34200 | 34450 | 34200 | 2989 |
| 475 | 20240306 | 132300 | 102260472350 | 34200 | 34250 | 34300 | 34200 | 1595 |
| 476 | 20240306 | 132200 | 102205906800 | 34250 | 34150 | 34300 | 34150 | 1448 |
| 477 | 20240306 | 132100 | 102156409150 | 34150 | 34350 | 34350 | 34100 | 2985 |
| 478 | 20240306 | 132000 | 102054226400 | 34350 | 34450 | 34550 | 34300 | 6112 |
| 479 | 20240306 | 131900 | 101843661950 | 34450 | 34400 | 34500 | 34400 | 5318 |
| 480 | 20240306 | 131800 | 101660429450 | 34450 | 34300 | 34450 | 34250 | 8083 |
| 481 | 20240306 | 131700 | 101382625100 | 34250 | 34050 | 34300 | 34050 | 6039 |
| 482 | 20240306 | 131600 | 101176277650 | 34100 | 33950 | 34100 | 33900 | 2604 |
| 483 | 20240306 | 131500 | 101087805700 | 33950 | 33900 | 34000 | 33850 | 2462 |
| 484 | 20240306 | 131400 | 101004371900 | 33950 | 33950 | 34100 | 33900 | 1277 |
| 485 | 20240306 | 131300 | 100960983950 | 33900 | 33950 | 34150 | 33900 | 6839 |
| 486 | 20240306 | 131200 | 100728128650 | 33900 | 33900 | 33950 | 33750 | 8745 |
| 487 | 20240306 | 131100 | 100432284400 | 33950 | 34000 | 34000 | 33900 | 3132 |
| 488 | 20240306 | 131000 | 100325870950 | 33900 | 33850 | 33950 | 33800 | 4025 |
| 489 | 20240306 | 130900 | 100189538700 | 33850 | 34050 | 34050 | 33850 | 7244 |
| 490 | 20240306 | 130800 | 99943765150 | 34050 | 34050 | 34100 | 34000 | 2511 |
| 491 | 20240306 | 130700 | 99858253150 | 34100 | 34100 | 34150 | 34050 | 1379 |
| 492 | 20240306 | 130600 | 99811226800 | 34050 | 34100 | 34150 | 34050 | 2737 |
| 493 | 20240306 | 130500 | 99717901350 | 34100 | 34100 | 34150 | 34000 | 3722 |
| 494 | 20240306 | 130400 | 99591052800 | 34100 | 33950 | 34100 | 33950 | 2103 |
| 495 | 20240306 | 130300 | 99519531800 | 33950 | 34100 | 34100 | 33950 | 2962 |
| 496 | 20240306 | 130200 | 99418819300 | 34100 | 33850 | 34100 | 33850 | 3390 |
| 497 | 20240306 | 130100 | 99303718550 | 33850 | 34000 | 34050 | 33850 | 7282 |
| 498 | 20240306 | 130000 | 99056680450 | 34000 | 34150 | 34200 | 33900 | 22301 |
| 499 | 20240306 | 125900 | 98298315150 | 34100 | 34400 | 34400 | 34100 | 7891 |
| 500 | 20240306 | 125800 | 98028113600 | 34350 | 34450 | 34450 | 34350 | 2449 |
| 501 | 20240306 | 125700 | 97943902250 | 34450 | 34450 | 34500 | 34400 | 580 |
| 502 | 20240306 | 125600 | 97923927600 | 34450 | 34350 | 34500 | 34300 | 4073 |
| 503 | 20240306 | 125500 | 97783908000 | 34300 | 34300 | 34350 | 34300 | 1564 |
| 504 | 20240306 | 125400 | 97730253450 | 34350 | 34350 | 34400 | 34300 | 4058 |
| 505 | 20240306 | 125300 | 97590930650 | 34400 | 34200 | 34400 | 34200 | 2504 |
| 506 | 20240306 | 125200 | 97505038450 | 34200 | 34500 | 34500 | 34200 | 6635 |
| 507 | 20240306 | 125100 | 97277560100 | 34550 | 34500 | 34550 | 34300 | 6466 |
| 508 | 20240306 | 125000 | 97055043500 | 34550 | 34550 | 34600 | 34500 | 4028 |
| 509 | 20240306 | 124900 | 96915813250 | 34600 | 34500 | 34600 | 34450 | 2089 |
| 510 | 20240306 | 124800 | 96843692350 | 34450 | 34600 | 34600 | 34200 | 28998 |
| 511 | 20240306 | 124700 | 95846365350 | 34600 | 34700 | 34750 | 34550 | 5505 |
| 512 | 20240306 | 124600 | 95655758300 | 34750 | 34800 | 34900 | 34650 | 3801 |
| 513 | 20240306 | 124500 | 95523733050 | 34800 | 34800 | 34900 | 34800 | 1339 |
| 514 | 20240306 | 124400 | 95477120200 | 34800 | 34850 | 34950 | 34750 | 5179 |
| 515 | 20240306 | 124300 | 95296898700 | 34850 | 34900 | 35000 | 34850 | 5630 |
| 516 | 20240306 | 124200 | 95100515350 | 34900 | 35050 | 35150 | 34900 | 4471 |
| 517 | 20240306 | 124100 | 94943940400 | 35150 | 35050 | 35150 | 35000 | 7036 |
| 518 | 20240306 | 124000 | 94697205100 | 35050 | 35000 | 35100 | 34900 | 971 |
| 519 | 20240306 | 123900 | 94663210450 | 35000 | 34950 | 35000 | 34850 | 2996 |
| 520 | 20240306 | 123800 | 94558665450 | 34900 | 35050 | 35050 | 34850 | 5884 |
| 521 | 20240306 | 123700 | 94353162100 | 35050 | 35000 | 35100 | 35000 | 2658 |
| 522 | 20240306 | 123600 | 94260038600 | 35050 | 35300 | 35300 | 35000 | 10076 |
| 523 | 20240306 | 123500 | 93906201950 | 35250 | 35150 | 35300 | 35100 | 10663 |
| 524 | 20240306 | 123400 | 93530542150 | 35150 | 35200 | 35300 | 35050 | 17575 |
| 525 | 20240306 | 123300 | 92912262800 | 35250 | 35050 | 35250 | 35000 | 19321 |
| 526 | 20240306 | 123200 | 92233857100 | 35000 | 34800 | 35000 | 34800 | 7972 |
| 527 | 20240306 | 123100 | 91955423200 | 34800 | 34700 | 34850 | 34700 | 5259 |
| 528 | 20240306 | 123000 | 91772486300 | 34700 | 34550 | 34750 | 34550 | 2545 |
| 529 | 20240306 | 122900 | 91684270850 | 34600 | 34650 | 34700 | 34550 | 3553 |
| 530 | 20240306 | 122800 | 91561329100 | 34700 | 34550 | 34750 | 34500 | 5691 |
| 531 | 20240306 | 122700 | 91364339400 | 34550 | 34700 | 34700 | 34550 | 3344 |
| 532 | 20240306 | 122600 | 91248640850 | 34700 | 34750 | 34800 | 34650 | 2946 |
| 533 | 20240306 | 122500 | 91146389500 | 34750 | 34800 | 34800 | 34650 | 4339 |
| 534 | 20240306 | 122400 | 90995696450 | 34800 | 34500 | 34850 | 34500 | 8630 |
| 535 | 20240306 | 122300 | 90696418450 | 34550 | 34550 | 34600 | 34400 | 16555 |
| 536 | 20240306 | 122200 | 90125712950 | 34550 | 34800 | 34850 | 34500 | 23540 |
| 537 | 20240306 | 122100 | 89311292000 | 34800 | 35050 | 35050 | 34750 | 12402 |
| 538 | 20240306 | 122000 | 88878379600 | 35000 | 34900 | 35050 | 34900 | 12130 |
| 539 | 20240306 | 121900 | 88453979650 | 34950 | 34850 | 34950 | 34800 | 6733 |
| 540 | 20240306 | 121800 | 88219139100 | 34800 | 34850 | 34900 | 34750 | 10598 |
| 541 | 20240306 | 121700 | 87850152900 | 34850 | 34750 | 34850 | 34700 | 7323 |
| 542 | 20240306 | 121600 | 87595478800 | 34800 | 34800 | 35000 | 34750 | 12292 |
| 543 | 20240306 | 121500 | 87167133650 | 34800 | 34700 | 35050 | 34700 | 27606 |
| 544 | 20240306 | 121400 | 86204249300 | 34800 | 35150 | 35200 | 34600 | 51250 |
| 545 | 20240306 | 121300 | 84416257700 | 35150 | 35400 | 35450 | 35100 | 29822 |
| 546 | 20240306 | 121200 | 83364332700 | 35400 | 35500 | 35550 | 35300 | 21451 |
| 547 | 20240306 | 121100 | 82604905200 | 35500 | 35450 | 35650 | 35350 | 17293 |
| 548 | 20240306 | 121000 | 81990475950 | 35500 | 35950 | 36000 | 35300 | 40306 |
| 549 | 20240306 | 120900 | 80557785550 | 36000 | 35950 | 36000 | 35850 | 7643 |
| 550 | 20240306 | 120800 | 80283356200 | 35950 | 35950 | 36150 | 35700 | 12366 |
| 551 | 20240306 | 120700 | 79838739150 | 35850 | 36150 | 36150 | 35600 | 32724 |
| 552 | 20240306 | 120600 | 78665876950 | 36100 | 36000 | 36200 | 35950 | 21032 |
| 553 | 20240306 | 120500 | 77907022950 | 36050 | 35800 | 36050 | 35800 | 14214 |
| 554 | 20240306 | 120400 | 77396942600 | 35800 | 35800 | 36100 | 35750 | 29725 |
| 555 | 20240306 | 120300 | 76327918600 | 35800 | 36450 | 36450 | 35650 | 82249 |
| 556 | 20240306 | 120200 | 73363997750 | 36450 | 37000 | 37050 | 36350 | 61791 |
| 557 | 20240306 | 120100 | 71096867800 | 36950 | 37350 | 37350 | 36800 | 53312 |
| 558 | 20240306 | 120000 | 69122041900 | 37300 | 37500 | 37550 | 37250 | 30026 |
| 559 | 20240306 | 115900 | 68000146850 | 37500 | 37650 | 37750 | 37400 | 28313 |
| 560 | 20240306 | 115800 | 66936203100 | 37650 | 37850 | 37900 | 37500 | 37583 |
| 561 | 20240306 | 115700 | 65519132750 | 37850 | 37550 | 37950 | 37500 | 69248 |
| 562 | 20240306 | 115600 | 62897973650 | 37550 | 37150 | 37800 | 37150 | 92356 |
| 563 | 20240306 | 115500 | 59426007700 | 37250 | 36800 | 37400 | 36750 | 103060 |
| 564 | 20240306 | 115400 | 55604752850 | 36750 | 36400 | 36850 | 36350 | 39305 |
| 565 | 20240306 | 115300 | 54163423450 | 36400 | 36500 | 36500 | 36250 | 21828 |
| 566 | 20240306 | 115200 | 53369933850 | 36500 | 36400 | 36600 | 36300 | 22536 |
| 567 | 20240306 | 115100 | 52549350250 | 36350 | 36650 | 36700 | 36350 | 28679 |
| 568 | 20240306 | 115000 | 51503829750 | 36650 | 36550 | 36750 | 36450 | 31813 |
| 569 | 20240306 | 114900 | 50337861400 | 36550 | 36750 | 36850 | 36550 | 72441 |
| 570 | 20240306 | 114800 | 47678654750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 571 | 20240306 | 114700 | 47678654750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 572 | 20240306 | 114600 | 47678654750 | 36600 | 36100 | 36600 | 36050 | 60151 |
| 573 | 20240306 | 114500 | 45487303100 | 36050 | 36250 | 36300 | 35850 | 34731 |
| 574 | 20240306 | 114400 | 44234061750 | 36250 | 36100 | 36400 | 36100 | 34338 |
| 575 | 20240306 | 114300 | 42990521300 | 36100 | 35650 | 36600 | 35650 | 144295 |
| 576 | 20240306 | 114200 | 37760109150 | 35700 | 35250 | 35750 | 35150 | 48702 |
| 577 | 20240306 | 114100 | 36027981250 | 35250 | 35150 | 35550 | 35100 | 48173 |
| 578 | 20240306 | 114000 | 34324861700 | 35150 | 34900 | 35400 | 34900 | 30264 |
| 579 | 20240306 | 113900 | 33259088100 | 34850 | 35050 | 35150 | 34800 | 15747 |
| 580 | 20240306 | 113800 | 32707771500 | 35050 | 34600 | 35150 | 34550 | 15378 |
| 581 | 20240306 | 113700 | 32171574050 | 34600 | 34850 | 35050 | 34350 | 29777 |
| 582 | 20240306 | 113600 | 31136579000 | 34800 | 35000 | 35500 | 34700 | 39437 |
| 583 | 20240306 | 113500 | 29752593450 | 35150 | 35250 | 35500 | 35000 | 46712 |
| 584 | 20240306 | 113400 | 28105984550 | 35250 | 33850 | 35450 | 33850 | 76389 |
| 585 | 20240306 | 113300 | 25437225350 | 33850 | 33750 | 33850 | 33750 | 1487 |
| 586 | 20240306 | 113200 | 25386954300 | 33750 | 33750 | 33800 | 33700 | 280 |
| 587 | 20240306 | 113100 | 25377504150 | 33750 | 33700 | 33750 | 33700 | 344 |
| 588 | 20240306 | 113000 | 25365898750 | 33750 | 33700 | 33800 | 33700 | 439 |
| 589 | 20240306 | 112900 | 25351091600 | 33700 | 33700 | 33700 | 33650 | 529 |
| 590 | 20240306 | 112800 | 25333280650 | 33650 | 33650 | 33700 | 33650 | 270 |
| 591 | 20240306 | 112700 | 25324194300 | 33650 | 33650 | 33800 | 33650 | 286 |
| 592 | 20240306 | 112600 | 25314562650 | 33700 | 33850 | 33850 | 33700 | 1308 |
| 593 | 20240306 | 112500 | 25270327800 | 33800 | 33750 | 33850 | 33750 | 730 |
| 594 | 20240306 | 112400 | 25245645500 | 33750 | 33750 | 33800 | 33700 | 187 |
| 595 | 20240306 | 112300 | 25239334500 | 33750 | 33600 | 33750 | 33600 | 1335 |
| 596 | 20240306 | 112200 | 25194451250 | 33600 | 33650 | 33650 | 33550 | 1697 |
| 597 | 20240306 | 112100 | 25137430200 | 33650 | 33600 | 33700 | 33600 | 434 |
| 598 | 20240306 | 112000 | 25122837500 | 33650 | 33700 | 33750 | 33600 | 949 |
| 599 | 20240306 | 111900 | 25090910600 | 33750 | 33650 | 33750 | 33650 | 760 |
| 600 | 20240306 | 111800 | 25065322200 | 33700 | 33750 | 33750 | 33650 | 786 |
| 601 | 20240306 | 111700 | 25038833150 | 33700 | 33800 | 33850 | 33700 | 1285 |
| 602 | 20240306 | 111600 | 24995445700 | 33800 | 33950 | 34050 | 33800 | 5418 |
| 603 | 20240306 | 111500 | 24811480300 | 34000 | 33900 | 34000 | 33900 | 4885 |
| 604 | 20240306 | 111400 | 24645554000 | 33900 | 33850 | 33900 | 33750 | 2903 |
| 605 | 20240306 | 111300 | 24547271200 | 33800 | 33650 | 33800 | 33600 | 6229 |
| 606 | 20240306 | 111200 | 24337251500 | 33650 | 33550 | 33650 | 33550 | 1223 |
| 607 | 20240306 | 111100 | 24296173800 | 33550 | 33600 | 33600 | 33500 | 849 |
| 608 | 20240306 | 111000 | 24267688150 | 33600 | 33550 | 33600 | 33500 | 973 |
| 609 | 20240306 | 110900 | 24235021250 | 33550 | 33550 | 33600 | 33500 | 546 |
| 610 | 20240306 | 110800 | 24216694500 | 33550 | 33550 | 33550 | 33450 | 2282 |
| 611 | 20240306 | 110700 | 24140194650 | 33550 | 33550 | 33600 | 33500 | 2240 |
| 612 | 20240306 | 110600 | 24065035650 | 33600 | 33550 | 33600 | 33500 | 1374 |
| 613 | 20240306 | 110500 | 24018932150 | 33550 | 33550 | 33550 | 33450 | 547 |
| 614 | 20240306 | 110400 | 24000590450 | 33550 | 33500 | 33550 | 33450 | 809 |
| 615 | 20240306 | 110300 | 23973483600 | 33500 | 33450 | 33500 | 33400 | 1027 |
| 616 | 20240306 | 110200 | 23939107300 | 33400 | 33350 | 33500 | 33350 | 1664 |
| 617 | 20240306 | 110100 | 23883500250 | 33350 | 33350 | 33350 | 33300 | 1189 |
| 618 | 20240306 | 110000 | 23843870750 | 33350 | 33350 | 33400 | 33350 | 481 |
| 619 | 20240306 | 105900 | 23827828300 | 33350 | 33350 | 33350 | 33350 | 300 |
| 620 | 20240306 | 105800 | 23817823300 | 33350 | 33350 | 33350 | 33350 | 374 |
| 621 | 20240306 | 105700 | 23805350400 | 33350 | 33350 | 33400 | 33300 | 524 |
| 622 | 20240306 | 105600 | 23787881800 | 33300 | 33300 | 33350 | 33300 | 1268 |
| 623 | 20240306 | 105500 | 23745627300 | 33300 | 33350 | 33400 | 33300 | 327 |
| 624 | 20240306 | 105400 | 23734728050 | 33250 | 33450 | 33450 | 33250 | 1532 |
| 625 | 20240306 | 105300 | 23683650750 | 33350 | 33550 | 33550 | 33350 | 1315 |
| 626 | 20240306 | 105200 | 23639671000 | 33550 | 33500 | 33550 | 33400 | 1724 |
| 627 | 20240306 | 105100 | 23581879300 | 33500 | 33350 | 33500 | 33300 | 2230 |
| 628 | 20240306 | 105000 | 23507345100 | 33400 | 33250 | 33400 | 33250 | 2508 |
| 629 | 20240306 | 104900 | 23423752650 | 33200 | 33100 | 33300 | 33100 | 3287 |
| 630 | 20240306 | 104800 | 23314647300 | 33100 | 32900 | 33100 | 32850 | 1972 |
| 631 | 20240306 | 104700 | 23249589450 | 32850 | 32900 | 32950 | 32750 | 3943 |
| 632 | 20240306 | 104600 | 23120073950 | 32900 | 33000 | 33050 | 32900 | 1738 |
| 633 | 20240306 | 104500 | 23062749950 | 33050 | 33100 | 33100 | 33000 | 1847 |
| 634 | 20240306 | 104400 | 23001736700 | 33100 | 33000 | 33100 | 33000 | 1371 |
| 635 | 20240306 | 104300 | 22956452150 | 33000 | 33050 | 33100 | 32950 | 1896 |
| 636 | 20240306 | 104200 | 22893846150 | 33000 | 33000 | 33100 | 33000 | 3134 |
| 637 | 20240306 | 104100 | 22790216550 | 33000 | 32750 | 33000 | 32700 | 8113 |
| 638 | 20240306 | 104000 | 22523853750 | 32750 | 32750 | 32850 | 32650 | 7595 |
| 639 | 20240306 | 103900 | 22275223200 | 32750 | 33050 | 33100 | 32650 | 12491 |
| 640 | 20240306 | 103800 | 21864584250 | 33050 | 33050 | 33100 | 33000 | 2665 |
| 641 | 20240306 | 103700 | 21776555350 | 33050 | 33200 | 33200 | 33050 | 8850 |
| 642 | 20240306 | 103600 | 21483557400 | 33200 | 33250 | 33250 | 33200 | 1677 |
| 643 | 20240306 | 103500 | 21427808350 | 33200 | 33200 | 33300 | 33150 | 5258 |
| 644 | 20240306 | 103400 | 21253246450 | 33150 | 33500 | 33550 | 33150 | 9017 |
| 645 | 20240306 | 103300 | 20952254250 | 33500 | 33550 | 33550 | 33500 | 521 |
| 646 | 20240306 | 103200 | 20934783350 | 33550 | 33550 | 33600 | 33500 | 1219 |
| 647 | 20240306 | 103100 | 20893885350 | 33550 | 33550 | 33550 | 33500 | 1453 |
| 648 | 20240306 | 103000 | 20845193100 | 33550 | 33550 | 33600 | 33550 | 1784 |
| 649 | 20240306 | 102900 | 20785339600 | 33600 | 33600 | 33600 | 33500 | 3899 |
| 650 | 20240306 | 102800 | 20654538050 | 33600 | 33600 | 33650 | 33600 | 541 |
| 651 | 20240306 | 102700 | 20636358700 | 33600 | 33600 | 33650 | 33550 | 1266 |
| 652 | 20240306 | 102600 | 20593814450 | 33550 | 33600 | 33650 | 33550 | 3672 |
| 653 | 20240306 | 102500 | 20470444000 | 33650 | 33650 | 33700 | 33600 | 1658 |
| 654 | 20240306 | 102400 | 20414691400 | 33650 | 33700 | 33700 | 33650 | 3692 |
| 655 | 20240306 | 102300 | 20290379150 | 33700 | 33800 | 33800 | 33700 | 1578 |
| 656 | 20240306 | 102200 | 20237157000 | 33800 | 33650 | 33850 | 33650 | 1213 |
| 657 | 20240306 | 102100 | 20196252650 | 33650 | 33850 | 33850 | 33650 | 5042 |
| 658 | 20240306 | 102000 | 20026173200 | 33850 | 33900 | 33900 | 33800 | 1304 |
| 659 | 20240306 | 101900 | 19982044800 | 33850 | 33950 | 33950 | 33850 | 881 |
| 660 | 20240306 | 101800 | 19952182450 | 33950 | 34000 | 34000 | 33950 | 880 |
| 661 | 20240306 | 101700 | 19922273800 | 34000 | 34000 | 34100 | 34000 | 779 |
| 662 | 20240306 | 101600 | 19895781450 | 34050 | 34100 | 34150 | 34000 | 547 |
| 663 | 20240306 | 101500 | 19877146450 | 34100 | 33950 | 34100 | 33900 | 1167 |
| 664 | 20240306 | 101400 | 19837462300 | 33950 | 33950 | 33950 | 33900 | 453 |
| 665 | 20240306 | 101300 | 19822088350 | 33950 | 33900 | 33950 | 33850 | 914 |
| 666 | 20240306 | 101200 | 19791087250 | 33900 | 33850 | 33900 | 33800 | 1276 |
| 667 | 20240306 | 101100 | 19747916400 | 33850 | 33900 | 33900 | 33800 | 2932 |
| 668 | 20240306 | 101000 | 19648716800 | 33900 | 33950 | 33950 | 33850 | 943 |
| 669 | 20240306 | 100900 | 19616784500 | 33900 | 34050 | 34050 | 33900 | 1399 |
| 670 | 20240306 | 100800 | 19569269500 | 34050 | 34000 | 34100 | 33900 | 1564 |
| 671 | 20240306 | 100700 | 19516075400 | 34000 | 34000 | 34050 | 33900 | 625 |
| 672 | 20240306 | 100600 | 19494839550 | 33900 | 33800 | 34050 | 33800 | 2345 |
| 673 | 20240306 | 100500 | 19415471650 | 33800 | 33900 | 33900 | 33800 | 1951 |
| 674 | 20240306 | 100400 | 19349451200 | 33850 | 34000 | 34050 | 33850 | 1551 |
| 675 | 20240306 | 100300 | 19296810750 | 34000 | 34100 | 34100 | 34000 | 769 |
| 676 | 20240306 | 100200 | 19270639600 | 34100 | 34000 | 34100 | 34000 | 960 |
| 677 | 20240306 | 100100 | 19237943400 | 34000 | 34000 | 34100 | 34000 | 406 |
| 678 | 20240306 | 100000 | 19224134150 | 34000 | 34100 | 34100 | 34000 | 1762 |
| 679 | 20240306 | 095900 | 19164202200 | 34050 | 34150 | 34150 | 34050 | 999 |
| 680 | 20240306 | 095800 | 19130124300 | 34200 | 34200 | 34250 | 34150 | 1248 |
| 681 | 20240306 | 095700 | 19087489150 | 34200 | 34300 | 34300 | 34200 | 868 |
| 682 | 20240306 | 095600 | 19057786050 | 34150 | 34300 | 34350 | 34150 | 830 |
| 683 | 20240306 | 095500 | 19029365500 | 34300 | 34300 | 34350 | 34250 | 1455 |
| 684 | 20240306 | 095400 | 18979458150 | 34300 | 34200 | 34300 | 34150 | 2203 |
| 685 | 20240306 | 095300 | 18904028650 | 34200 | 34050 | 34250 | 34000 | 2466 |
| 686 | 20240306 | 095200 | 18819925550 | 34050 | 34050 | 34100 | 34050 | 1867 |
| 687 | 20240306 | 095100 | 18756330650 | 34050 | 34250 | 34250 | 34050 | 1557 |
| 688 | 20240306 | 095000 | 18703206000 | 34300 | 34400 | 34450 | 34200 | 3142 |
| 689 | 20240306 | 094900 | 18595321200 | 34450 | 34400 | 34450 | 34350 | 3170 |
| 690 | 20240306 | 094800 | 18486284250 | 34350 | 34200 | 34450 | 34100 | 9399 |
| 691 | 20240306 | 094700 | 18164073550 | 34200 | 34200 | 34250 | 34100 | 3159 |
| 692 | 20240306 | 094600 | 18056082050 | 34150 | 33750 | 34200 | 33750 | 4760 |
| 693 | 20240306 | 094500 | 17894578000 | 33750 | 33800 | 33800 | 33700 | 1737 |
| 694 | 20240306 | 094400 | 17836004600 | 33750 | 33750 | 33800 | 33700 | 2944 |
| 695 | 20240306 | 094300 | 17736718500 | 33850 | 33800 | 33850 | 33750 | 2250 |
| 696 | 20240306 | 094200 | 17660674500 | 33850 | 33700 | 33950 | 33700 | 1413 |
| 697 | 20240306 | 094100 | 17612892350 | 33700 | 33850 | 33850 | 33650 | 6869 |
| 698 | 20240306 | 094000 | 17381229550 | 33850 | 34000 | 34050 | 33850 | 1589 |
| 699 | 20240306 | 093900 | 17327360700 | 34050 | 33900 | 34050 | 33800 | 2097 |
| 700 | 20240306 | 093800 | 17256240850 | 33800 | 33950 | 33950 | 33800 | 2633 |
| 701 | 20240306 | 093700 | 17167063750 | 33950 | 33900 | 34000 | 33900 | 2505 |
| 702 | 20240306 | 093600 | 17082095350 | 33950 | 34050 | 34050 | 33900 | 2572 |
| 703 | 20240306 | 093500 | 16994701450 | 34050 | 34200 | 34300 | 34050 | 2845 |
| 704 | 20240306 | 093400 | 16897576800 | 34200 | 34150 | 34300 | 34150 | 1558 |
| 705 | 20240306 | 093300 | 16844310600 | 34150 | 34150 | 34300 | 34100 | 1951 |
| 706 | 20240306 | 093200 | 16777660800 | 34100 | 33800 | 34450 | 33800 | 6056 |
| 707 | 20240306 | 093100 | 16570939350 | 33800 | 33850 | 33900 | 33750 | 6020 |
| 708 | 20240306 | 093000 | 16367270850 | 33850 | 34100 | 34100 | 33800 | 5609 |
| 709 | 20240306 | 092900 | 16176831650 | 34050 | 34200 | 34300 | 34000 | 4831 |
| 710 | 20240306 | 092800 | 16011994150 | 34150 | 34000 | 34400 | 34000 | 4397 |
| 711 | 20240306 | 092700 | 15861736400 | 34050 | 34050 | 34100 | 33950 | 3354 |
| 712 | 20240306 | 092600 | 15747632100 | 34100 | 34150 | 34250 | 34000 | 2244 |
| 713 | 20240306 | 092500 | 15671065700 | 34150 | 34350 | 34350 | 34050 | 6012 |
| 714 | 20240306 | 092400 | 15465530550 | 34350 | 34400 | 34550 | 34250 | 9069 |
| 715 | 20240306 | 092300 | 15153276100 | 34400 | 34100 | 34400 | 34050 | 6912 |
| 716 | 20240306 | 092200 | 14916543200 | 34050 | 33850 | 34050 | 33850 | 5171 |
| 717 | 20240306 | 092100 | 14740782550 | 33900 | 33600 | 33900 | 33550 | 5313 |
| 718 | 20240306 | 092000 | 14561897850 | 33550 | 33850 | 33850 | 33300 | 12979 |
| 719 | 20240306 | 091900 | 14126436350 | 33700 | 34150 | 34150 | 33550 | 17127 |
| 720 | 20240306 | 091800 | 13547032100 | 34150 | 34150 | 34200 | 34050 | 7014 |
| 721 | 20240306 | 091700 | 13307697050 | 34200 | 34250 | 34400 | 34050 | 10836 |
| 722 | 20240306 | 091600 | 12937593650 | 34200 | 34750 | 34750 | 34150 | 20300 |
| 723 | 20240306 | 091500 | 12238533500 | 34700 | 35000 | 35000 | 34700 | 6030 |
| 724 | 20240306 | 091400 | 12028248400 | 34950 | 34800 | 35000 | 34750 | 10095 |
| 725 | 20240306 | 091300 | 11675987550 | 34850 | 34750 | 34850 | 34650 | 7315 |
| 726 | 20240306 | 091200 | 11421819350 | 34750 | 35000 | 35000 | 34700 | 8888 |
| 727 | 20240306 | 091100 | 11112258450 | 35000 | 34700 | 35050 | 34650 | 7850 |
| 728 | 20240306 | 091000 | 10838839100 | 34700 | 34950 | 35000 | 34650 | 16314 |
| 729 | 20240306 | 090900 | 10271349150 | 35000 | 35000 | 35300 | 34900 | 11803 |
| 730 | 20240306 | 090800 | 9857714350 | 35000 | 35300 | 35400 | 34650 | 37136 |
| 731 | 20240306 | 090700 | 8558608200 | 35450 | 35200 | 35500 | 35050 | 41321 |
| 732 | 20240306 | 090600 | 7099149250 | 35150 | 34900 | 35200 | 34800 | 35335 |
| 733 | 20240306 | 090500 | 5861454750 | 34900 | 34550 | 35100 | 34350 | 50264 |
| 734 | 20240306 | 090400 | 4111154350 | 34550 | 34400 | 34550 | 34200 | 22712 |
| 735 | 20240306 | 090300 | 3332344050 | 34350 | 34050 | 34700 | 34000 | 44375 |
| 736 | 20240306 | 090200 | 1804791000 | 34050 | 33300 | 34100 | 33150 | 22497 |
| 737 | 20240306 | 090100 | 1043012450 | 33200 | 33350 | 33400 | 33000 | 14393 |
| 738 | 20240306 | 090000 | 565099400 | 33350 | 33300 | 33650 | 33300 | 16891 |