40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 211700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 3 | 20240311 | 211600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20240311 | 211500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20240311 | 211400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20240311 | 211300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20240311 | 211200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20240311 | 211100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20240311 | 211000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20240311 | 210900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20240311 | 210800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20240311 | 210700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20240311 | 210600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20240311 | 210500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20240311 | 210400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20240311 | 210300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20240311 | 210200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20240311 | 210100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20240311 | 210000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20240311 | 205900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20240311 | 205800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20240311 | 205700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20240311 | 205600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20240311 | 205500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20240311 | 205400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20240311 | 205300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20240311 | 205200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20240311 | 205100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20240311 | 205000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20240311 | 204900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20240311 | 204800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20240311 | 204700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 33 | 20240311 | 204600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20240311 | 204500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20240311 | 204400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20240311 | 204300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20240311 | 204200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20240311 | 204100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20240311 | 204000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20240311 | 203900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20240311 | 203800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20240311 | 203700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20240311 | 203600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20240311 | 203500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20240311 | 203400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20240311 | 203300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20240311 | 203200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20240311 | 203100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20240311 | 203000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20240311 | 202900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20240311 | 202800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20240311 | 202700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20240311 | 202600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20240311 | 202500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20240311 | 202400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20240311 | 202300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20240311 | 202200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20240311 | 202100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20240311 | 202000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20240311 | 201900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20240311 | 201800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20240311 | 201700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 63 | 20240311 | 201600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20240311 | 201500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20240311 | 201400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20240311 | 201300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20240311 | 201200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20240311 | 201100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20240311 | 201000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20240311 | 200900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20240311 | 200800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20240311 | 200700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20240311 | 200600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20240311 | 200500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20240311 | 200400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20240311 | 200300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20240311 | 200200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20240311 | 200100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20240311 | 200000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20240311 | 195900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20240311 | 195800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20240311 | 195700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20240311 | 195600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20240311 | 195500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20240311 | 195400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20240311 | 195300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20240311 | 195200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20240311 | 195100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20240311 | 195000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20240311 | 194900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20240311 | 194800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20240311 | 194700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 93 | 20240311 | 194600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20240311 | 194500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20240311 | 194400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20240311 | 194300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20240311 | 194200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20240311 | 194100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20240311 | 194000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20240311 | 193900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20240311 | 193800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20240311 | 193700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20240311 | 193600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20240311 | 193500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20240311 | 193400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20240311 | 193300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20240311 | 193200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20240311 | 193100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20240311 | 193000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20240311 | 192900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20240311 | 192800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20240311 | 192700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20240311 | 192600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20240311 | 192500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20240311 | 192400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20240311 | 192300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20240311 | 192200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20240311 | 192100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20240311 | 192000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20240311 | 191900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20240311 | 191800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20240311 | 191700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 123 | 20240311 | 191600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20240311 | 191500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20240311 | 191400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20240311 | 191300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20240311 | 191200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20240311 | 191100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20240311 | 191000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20240311 | 190900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20240311 | 190800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20240311 | 190700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20240311 | 190600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20240311 | 190500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20240311 | 190400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20240311 | 190300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20240311 | 190200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20240311 | 190100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20240311 | 190000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20240311 | 185900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20240311 | 185800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20240311 | 185700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20240311 | 185600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20240311 | 185500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20240311 | 185400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20240311 | 185300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20240311 | 185200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20240311 | 185100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20240311 | 185000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20240311 | 184900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20240311 | 184800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20240311 | 184700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 153 | 20240311 | 184600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20240311 | 184500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20240311 | 184400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20240311 | 184300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20240311 | 184200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20240311 | 184100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20240311 | 184000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20240311 | 183900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20240311 | 183800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20240311 | 183700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20240311 | 183600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20240311 | 183500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20240311 | 183400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20240311 | 183300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20240311 | 183200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20240311 | 183100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20240311 | 183000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20240311 | 182900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20240311 | 182800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20240311 | 182700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20240311 | 182600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20240311 | 182500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20240311 | 182400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20240311 | 182300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20240311 | 182200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20240311 | 182100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20240311 | 182000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20240311 | 181900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20240311 | 181800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20240311 | 181700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 183 | 20240311 | 181600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20240311 | 181500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20240311 | 181400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20240311 | 181300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20240311 | 181200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20240311 | 181100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20240311 | 181000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20240311 | 180900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20240311 | 180800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20240311 | 180700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20240311 | 180600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20240311 | 180500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20240311 | 180400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20240311 | 180300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20240311 | 180200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20240311 | 180100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20240311 | 180000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20240311 | 175900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20240311 | 175800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20240311 | 175700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20240311 | 175600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20240311 | 175500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20240311 | 175400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20240311 | 175300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20240311 | 175200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20240311 | 175100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20240311 | 175000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20240311 | 174900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20240311 | 174800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20240311 | 174700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 213 | 20240311 | 174600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20240311 | 174500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20240311 | 174400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20240311 | 174300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20240311 | 174200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20240311 | 174100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20240311 | 174000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20240311 | 173900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20240311 | 173800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20240311 | 173700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20240311 | 173600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20240311 | 173500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20240311 | 173400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20240311 | 173300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20240311 | 173200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20240311 | 173100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20240311 | 173000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20240311 | 172900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20240311 | 172800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20240311 | 172700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20240311 | 172600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20240311 | 172500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20240311 | 172400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20240311 | 172300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20240311 | 172200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20240311 | 172100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20240311 | 172000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20240311 | 171900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20240311 | 171800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20240311 | 171700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 243 | 20240311 | 171600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20240311 | 171500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20240311 | 171400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20240311 | 171300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20240311 | 171200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20240311 | 171100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20240311 | 171000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 250 | 20240311 | 170900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 251 | 20240311 | 170800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 252 | 20240311 | 170700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 253 | 20240311 | 170600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 254 | 20240311 | 170500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 255 | 20240311 | 170400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 256 | 20240311 | 170300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 257 | 20240311 | 170200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 258 | 20240311 | 170100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 259 | 20240311 | 170000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 260 | 20240311 | 165900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 261 | 20240311 | 165800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 262 | 20240311 | 165700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 263 | 20240311 | 165600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 264 | 20240311 | 165500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 265 | 20240311 | 165400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 266 | 20240311 | 165300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 267 | 20240311 | 165200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 268 | 20240311 | 165100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 269 | 20240311 | 165000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 270 | 20240311 | 164900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 271 | 20240311 | 164800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 272 | 20240311 | 164700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 273 | 20240311 | 164600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 274 | 20240311 | 164500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 275 | 20240311 | 164400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 276 | 20240311 | 164300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 277 | 20240311 | 164200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 278 | 20240311 | 164100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 279 | 20240311 | 164000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 280 | 20240311 | 163900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 281 | 20240311 | 163800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 282 | 20240311 | 163700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 283 | 20240311 | 163600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 284 | 20240311 | 163500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 285 | 20240311 | 163400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 286 | 20240311 | 163300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 287 | 20240311 | 163200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 288 | 20240311 | 163100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 289 | 20240311 | 163000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 290 | 20240311 | 162900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 291 | 20240311 | 162800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 292 | 20240311 | 162700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 293 | 20240311 | 162600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 294 | 20240311 | 162500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 295 | 20240311 | 162400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 296 | 20240311 | 162300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 297 | 20240311 | 162200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 298 | 20240311 | 162100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 299 | 20240311 | 162000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 300 | 20240311 | 161900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 301 | 20240311 | 161800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 302 | 20240311 | 161700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 303 | 20240311 | 161600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 304 | 20240311 | 161500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 305 | 20240311 | 161400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 306 | 20240311 | 161300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 307 | 20240311 | 161200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 308 | 20240311 | 161100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 309 | 20240311 | 161000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 310 | 20240311 | 160900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 311 | 20240311 | 160800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 312 | 20240311 | 160700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 313 | 20240311 | 160600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 314 | 20240311 | 160500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 315 | 20240311 | 160400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 316 | 20240311 | 160300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 317 | 20240311 | 160200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 318 | 20240311 | 160100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 319 | 20240311 | 160000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 320 | 20240311 | 155900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 321 | 20240311 | 155800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 322 | 20240311 | 155700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 323 | 20240311 | 155600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 324 | 20240311 | 155500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 325 | 20240311 | 155400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 326 | 20240311 | 155300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 327 | 20240311 | 155200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 328 | 20240311 | 155100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 329 | 20240311 | 155000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 330 | 20240311 | 154900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 331 | 20240311 | 154800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 332 | 20240311 | 154700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 333 | 20240311 | 154600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 334 | 20240311 | 154500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 335 | 20240311 | 154400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 336 | 20240311 | 154300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 337 | 20240311 | 154200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 338 | 20240311 | 154100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 339 | 20240311 | 154000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 340 | 20240311 | 153900 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 341 | 20240311 | 153800 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 342 | 20240311 | 153700 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 343 | 20240311 | 153600 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 344 | 20240311 | 153500 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 345 | 20240311 | 153400 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 346 | 20240311 | 153300 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 347 | 20240311 | 153200 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 348 | 20240311 | 153100 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 349 | 20240311 | 153000 | 59743195650 | 34550 | 34550 | 34550 | 34550 | 13550 |
| 350 | 20240311 | 152900 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 351 | 20240311 | 152800 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 352 | 20240311 | 152700 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 353 | 20240311 | 152600 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 354 | 20240311 | 152500 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 355 | 20240311 | 152400 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 356 | 20240311 | 152300 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 357 | 20240311 | 152200 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 358 | 20240311 | 152100 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 359 | 20240311 | 152000 | 59275043150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 360 | 20240311 | 151900 | 59275043150 | 34300 | 34300 | 34350 | 34250 | 3540 |
| 361 | 20240311 | 151800 | 59153660800 | 34300 | 34300 | 34350 | 34250 | 1622 |
| 362 | 20240311 | 151700 | 59098028100 | 34350 | 34400 | 34400 | 34300 | 691 |
| 363 | 20240311 | 151600 | 59074310850 | 34400 | 34350 | 34400 | 34300 | 2078 |
| 364 | 20240311 | 151500 | 59002965500 | 34350 | 34300 | 34400 | 34300 | 946 |
| 365 | 20240311 | 151400 | 58970459800 | 34350 | 34350 | 34350 | 34300 | 2113 |
| 366 | 20240311 | 151300 | 58897900000 | 34300 | 34350 | 34350 | 34250 | 888 |
| 367 | 20240311 | 151200 | 58867436400 | 34300 | 34350 | 34350 | 34250 | 1278 |
| 368 | 20240311 | 151100 | 58823626800 | 34300 | 34350 | 34350 | 34250 | 1099 |
| 369 | 20240311 | 151000 | 58785912900 | 34350 | 34350 | 34350 | 34300 | 2434 |
| 370 | 20240311 | 150900 | 58702408250 | 34300 | 34350 | 34350 | 34300 | 2107 |
| 371 | 20240311 | 150800 | 58630092200 | 34350 | 34400 | 34400 | 34300 | 3008 |
| 372 | 20240311 | 150700 | 58526841800 | 34400 | 34500 | 34500 | 34300 | 1977 |
| 373 | 20240311 | 150600 | 58458880750 | 34400 | 34550 | 34550 | 34400 | 2054 |
| 374 | 20240311 | 150500 | 58388055700 | 34550 | 34500 | 34550 | 34500 | 694 |
| 375 | 20240311 | 150400 | 58364095950 | 34550 | 34550 | 34600 | 34500 | 947 |
| 376 | 20240311 | 150300 | 58331375400 | 34550 | 34600 | 34650 | 34550 | 444 |
| 377 | 20240311 | 150200 | 58316019250 | 34550 | 34650 | 34650 | 34550 | 1403 |
| 378 | 20240311 | 150100 | 58267529800 | 34600 | 34650 | 34700 | 34600 | 1472 |
| 379 | 20240311 | 150000 | 58216544350 | 34650 | 34650 | 34650 | 34600 | 699 |
| 380 | 20240311 | 145900 | 58192329500 | 34650 | 34600 | 34700 | 34550 | 1277 |
| 381 | 20240311 | 145800 | 58148120000 | 34600 | 34550 | 34600 | 34550 | 232 |
| 382 | 20240311 | 145700 | 58140102700 | 34550 | 34500 | 34600 | 34500 | 1637 |
| 383 | 20240311 | 145600 | 58083566950 | 34500 | 34400 | 34500 | 34400 | 737 |
| 384 | 20240311 | 145500 | 58058173550 | 34450 | 34300 | 34450 | 34250 | 874 |
| 385 | 20240311 | 145400 | 58028157050 | 34300 | 34250 | 34300 | 34200 | 701 |
| 386 | 20240311 | 145300 | 58004145600 | 34250 | 34250 | 34300 | 34150 | 1105 |
| 387 | 20240311 | 145200 | 57966308200 | 34200 | 34200 | 34250 | 34150 | 1124 |
| 388 | 20240311 | 145100 | 57927867700 | 34250 | 34250 | 34250 | 34200 | 538 |
| 389 | 20240311 | 145000 | 57909460050 | 34250 | 34150 | 34250 | 34150 | 913 |
| 390 | 20240311 | 144900 | 57878236000 | 34150 | 34200 | 34200 | 34100 | 5903 |
| 391 | 20240311 | 144800 | 57676607350 | 34200 | 34250 | 34300 | 34200 | 923 |
| 392 | 20240311 | 144700 | 57644999850 | 34200 | 34250 | 34300 | 34200 | 1172 |
| 393 | 20240311 | 144600 | 57604844650 | 34250 | 34250 | 34300 | 34200 | 733 |
| 394 | 20240311 | 144500 | 57579744200 | 34250 | 34250 | 34300 | 34250 | 514 |
| 395 | 20240311 | 144400 | 57562126900 | 34250 | 34250 | 34300 | 34250 | 429 |
| 396 | 20240311 | 144300 | 57547433100 | 34250 | 34300 | 34300 | 34250 | 1842 |
| 397 | 20240311 | 144200 | 57484293900 | 34300 | 34300 | 34300 | 34200 | 993 |
| 398 | 20240311 | 144100 | 57450301400 | 34300 | 34350 | 34350 | 34250 | 1065 |
| 399 | 20240311 | 144000 | 57413803750 | 34300 | 34250 | 34400 | 34250 | 1356 |
| 400 | 20240311 | 143900 | 57367330800 | 34250 | 34400 | 34400 | 34200 | 3536 |
| 401 | 20240311 | 143800 | 57246076700 | 34400 | 34350 | 34400 | 34350 | 1038 |
| 402 | 20240311 | 143700 | 57210406750 | 34350 | 34500 | 34500 | 34350 | 2106 |
| 403 | 20240311 | 143600 | 57137902850 | 34500 | 34500 | 34500 | 34450 | 1231 |
| 404 | 20240311 | 143500 | 57095458000 | 34500 | 34500 | 34550 | 34500 | 1611 |
| 405 | 20240311 | 143400 | 57039845600 | 34500 | 34500 | 34500 | 34500 | 533 |
| 406 | 20240311 | 143300 | 57021457100 | 34500 | 34500 | 34550 | 34450 | 911 |
| 407 | 20240311 | 143200 | 56990030950 | 34500 | 34500 | 34550 | 34450 | 418 |
| 408 | 20240311 | 143100 | 56975610200 | 34500 | 34500 | 34550 | 34500 | 582 |
| 409 | 20240311 | 143000 | 56955530800 | 34500 | 34550 | 34550 | 34500 | 933 |
| 410 | 20240311 | 142900 | 56923325650 | 34550 | 34550 | 34550 | 34500 | 220 |
| 411 | 20240311 | 142800 | 56915725150 | 34550 | 34600 | 34600 | 34500 | 267 |
| 412 | 20240311 | 142700 | 56906497500 | 34600 | 34550 | 34600 | 34550 | 589 |
| 413 | 20240311 | 142600 | 56886139200 | 34550 | 34500 | 34600 | 34500 | 579 |
| 414 | 20240311 | 142500 | 56866139900 | 34500 | 34550 | 34550 | 34500 | 422 |
| 415 | 20240311 | 142400 | 56851580800 | 34550 | 34500 | 34550 | 34500 | 709 |
| 416 | 20240311 | 142300 | 56827111400 | 34500 | 34450 | 34500 | 34450 | 331 |
| 417 | 20240311 | 142200 | 56815694900 | 34500 | 34500 | 34550 | 34450 | 742 |
| 418 | 20240311 | 142100 | 56790085100 | 34450 | 34450 | 34500 | 34400 | 544 |
| 419 | 20240311 | 142000 | 56771343250 | 34400 | 34300 | 34450 | 34300 | 462 |
| 420 | 20240311 | 141900 | 56755463000 | 34300 | 34300 | 34300 | 34200 | 1663 |
| 421 | 20240311 | 141800 | 56698491450 | 34300 | 34250 | 34300 | 34250 | 301 |
| 422 | 20240311 | 141700 | 56688179300 | 34250 | 34350 | 34500 | 34250 | 995 |
| 423 | 20240311 | 141600 | 56654043150 | 34350 | 34250 | 34350 | 34200 | 1511 |
| 424 | 20240311 | 141500 | 56602295650 | 34250 | 34450 | 34450 | 34250 | 8082 |
| 425 | 20240311 | 141400 | 56324747700 | 34500 | 34500 | 34500 | 34450 | 361 |
| 426 | 20240311 | 141300 | 56312294950 | 34500 | 34550 | 34600 | 34450 | 939 |
| 427 | 20240311 | 141200 | 56279889100 | 34550 | 34500 | 34600 | 34500 | 232 |
| 428 | 20240311 | 141100 | 56271867800 | 34450 | 34550 | 34550 | 34450 | 1709 |
| 429 | 20240311 | 141000 | 56212905350 | 34500 | 34500 | 34550 | 34500 | 669 |
| 430 | 20240311 | 140900 | 56189824150 | 34500 | 34550 | 34550 | 34500 | 1193 |
| 431 | 20240311 | 140800 | 56148637750 | 34550 | 34600 | 34600 | 34550 | 392 |
| 432 | 20240311 | 140700 | 56135094000 | 34650 | 34650 | 34700 | 34600 | 2187 |
| 433 | 20240311 | 140600 | 56059347900 | 34700 | 34750 | 34750 | 34650 | 1390 |
| 434 | 20240311 | 140500 | 56011137200 | 34700 | 34700 | 34700 | 34700 | 255 |
| 435 | 20240311 | 140400 | 56002288700 | 34650 | 34650 | 34650 | 34600 | 704 |
| 436 | 20240311 | 140300 | 55977917200 | 34650 | 34650 | 34650 | 34650 | 117 |
| 437 | 20240311 | 140200 | 55973863150 | 34600 | 34750 | 34750 | 34600 | 1033 |
| 438 | 20240311 | 140100 | 55938064950 | 34750 | 34700 | 34750 | 34650 | 550 |
| 439 | 20240311 | 140000 | 55918989700 | 34700 | 34600 | 34700 | 34600 | 270 |
| 440 | 20240311 | 135900 | 55909639950 | 34600 | 34600 | 34600 | 34550 | 970 |
| 441 | 20240311 | 135800 | 55876087150 | 34650 | 34650 | 34650 | 34550 | 280 |
| 442 | 20240311 | 135700 | 55866397750 | 34600 | 34600 | 34650 | 34550 | 2718 |
| 443 | 20240311 | 135600 | 55772352100 | 34600 | 34650 | 34650 | 34600 | 617 |
| 444 | 20240311 | 135500 | 55750986100 | 34700 | 34650 | 34700 | 34650 | 610 |
| 445 | 20240311 | 135400 | 55729826200 | 34650 | 34650 | 34800 | 34600 | 932 |
| 446 | 20240311 | 135300 | 55697535800 | 34600 | 34600 | 34600 | 34550 | 607 |
| 447 | 20240311 | 135200 | 55676549500 | 34550 | 34600 | 34600 | 34450 | 3237 |
| 448 | 20240311 | 135100 | 55564791050 | 34650 | 34550 | 34650 | 34500 | 621 |
| 449 | 20240311 | 135000 | 55543314400 | 34550 | 34800 | 34800 | 34500 | 2338 |
| 450 | 20240311 | 134900 | 55462330800 | 34800 | 34600 | 34800 | 34600 | 1425 |
| 451 | 20240311 | 134800 | 55412877150 | 34600 | 34450 | 34650 | 34450 | 1586 |
| 452 | 20240311 | 134700 | 55358059850 | 34500 | 34550 | 34550 | 34450 | 1873 |
| 453 | 20240311 | 134600 | 55293411300 | 34550 | 34450 | 34550 | 34450 | 3007 |
| 454 | 20240311 | 134500 | 55189700100 | 34450 | 34650 | 34650 | 34400 | 9349 |
| 455 | 20240311 | 134400 | 54867170850 | 34650 | 34700 | 34700 | 34600 | 3531 |
| 456 | 20240311 | 134300 | 54744845700 | 34700 | 34800 | 34850 | 34700 | 1937 |
| 457 | 20240311 | 134200 | 54677572750 | 34800 | 34900 | 34900 | 34800 | 1092 |
| 458 | 20240311 | 134100 | 54639530000 | 34900 | 34900 | 34950 | 34900 | 1331 |
| 459 | 20240311 | 134000 | 54593077400 | 34950 | 35000 | 35000 | 34900 | 1041 |
| 460 | 20240311 | 133900 | 54556708750 | 34950 | 34950 | 35000 | 34950 | 225 |
| 461 | 20240311 | 133800 | 54548838900 | 34950 | 34950 | 35000 | 34900 | 569 |
| 462 | 20240311 | 133700 | 54528963750 | 34900 | 35100 | 35100 | 34750 | 7673 |
| 463 | 20240311 | 133600 | 54260989350 | 35100 | 35200 | 35200 | 35100 | 1457 |
| 464 | 20240311 | 133500 | 54209798150 | 35200 | 35300 | 35300 | 35150 | 847 |
| 465 | 20240311 | 133400 | 54179983300 | 35300 | 35300 | 35300 | 35250 | 2494 |
| 466 | 20240311 | 133300 | 54092062250 | 35300 | 35250 | 35350 | 35200 | 430 |
| 467 | 20240311 | 133200 | 54076904600 | 35250 | 35250 | 35350 | 35150 | 636 |
| 468 | 20240311 | 133100 | 54054502700 | 35400 | 35350 | 35450 | 35250 | 1545 |
| 469 | 20240311 | 133000 | 53999911950 | 35400 | 35650 | 35650 | 35400 | 1346 |
| 470 | 20240311 | 132900 | 53952101900 | 35650 | 35650 | 35700 | 35600 | 2217 |
| 471 | 20240311 | 132800 | 53873046400 | 35650 | 35550 | 35800 | 35500 | 5812 |
| 472 | 20240311 | 132700 | 53665657850 | 35500 | 35500 | 35550 | 35450 | 1328 |
| 473 | 20240311 | 132600 | 53618518500 | 35500 | 35400 | 35500 | 35300 | 1741 |
| 474 | 20240311 | 132500 | 53556868500 | 35400 | 35300 | 35400 | 35150 | 2760 |
| 475 | 20240311 | 132400 | 53459549850 | 35350 | 35450 | 35550 | 35250 | 2644 |
| 476 | 20240311 | 132300 | 53366068350 | 35500 | 34850 | 35600 | 34850 | 13800 |
| 477 | 20240311 | 132200 | 52880083450 | 34900 | 34900 | 34950 | 34850 | 388 |
| 478 | 20240311 | 132100 | 52866540400 | 34950 | 35000 | 35000 | 34950 | 1017 |
| 479 | 20240311 | 132000 | 52830967300 | 35000 | 34900 | 35000 | 34800 | 1701 |
| 480 | 20240311 | 131900 | 52771588350 | 34850 | 34900 | 34900 | 34850 | 514 |
| 481 | 20240311 | 131800 | 52753660550 | 34900 | 34900 | 34900 | 34800 | 182 |
| 482 | 20240311 | 131700 | 52747317600 | 34900 | 34950 | 34950 | 34900 | 771 |
| 483 | 20240311 | 131600 | 52720401300 | 34900 | 34900 | 34950 | 34900 | 173 |
| 484 | 20240311 | 131500 | 52714357300 | 34900 | 34900 | 34950 | 34850 | 860 |
| 485 | 20240311 | 131400 | 52684334250 | 34900 | 34850 | 34950 | 34850 | 1354 |
| 486 | 20240311 | 131300 | 52637106600 | 34850 | 34700 | 34850 | 34700 | 778 |
| 487 | 20240311 | 131200 | 52610002600 | 34700 | 34600 | 34750 | 34600 | 939 |
| 488 | 20240311 | 131100 | 52577455950 | 34500 | 34550 | 34650 | 34450 | 2024 |
| 489 | 20240311 | 131000 | 52507540150 | 34500 | 34550 | 34600 | 34450 | 1045 |
| 490 | 20240311 | 130900 | 52471506650 | 34550 | 34600 | 34600 | 34500 | 1678 |
| 491 | 20240311 | 130800 | 52413607000 | 34600 | 34600 | 34650 | 34500 | 792 |
| 492 | 20240311 | 130700 | 52386252300 | 34600 | 34600 | 34800 | 34550 | 2042 |
| 493 | 20240311 | 130600 | 52315467100 | 34550 | 34600 | 34600 | 34500 | 1533 |
| 494 | 20240311 | 130500 | 52262544600 | 34550 | 34600 | 34650 | 34550 | 467 |
| 495 | 20240311 | 130400 | 52246385750 | 34550 | 34550 | 34600 | 34500 | 2825 |
| 496 | 20240311 | 130300 | 52148849450 | 34600 | 34550 | 34650 | 34550 | 1139 |
| 497 | 20240311 | 130200 | 52109443100 | 34550 | 34600 | 34650 | 34500 | 6992 |
| 498 | 20240311 | 130100 | 51867981750 | 34600 | 34800 | 34850 | 34550 | 10056 |
| 499 | 20240311 | 130000 | 51519145800 | 34900 | 34900 | 34900 | 34800 | 791 |
| 500 | 20240311 | 125900 | 51491571350 | 34950 | 35000 | 35000 | 34850 | 1896 |
| 501 | 20240311 | 125800 | 51425362500 | 35000 | 34850 | 35000 | 34800 | 3479 |
| 502 | 20240311 | 125700 | 51303762250 | 34850 | 34800 | 34850 | 34800 | 266 |
| 503 | 20240311 | 125600 | 51294500600 | 34850 | 34800 | 34850 | 34800 | 576 |
| 504 | 20240311 | 125500 | 51274453950 | 34850 | 34850 | 34850 | 34800 | 940 |
| 505 | 20240311 | 125400 | 51241734400 | 34850 | 34850 | 34900 | 34800 | 486 |
| 506 | 20240311 | 125300 | 51224803400 | 34850 | 34800 | 34850 | 34800 | 233 |
| 507 | 20240311 | 125200 | 51216690150 | 34850 | 34800 | 34850 | 34800 | 203 |
| 508 | 20240311 | 125100 | 51209619350 | 34800 | 34850 | 34900 | 34800 | 461 |
| 509 | 20240311 | 125000 | 51193558650 | 34850 | 34850 | 34900 | 34800 | 863 |
| 510 | 20240311 | 124900 | 51163501250 | 34850 | 34900 | 34900 | 34850 | 640 |
| 511 | 20240311 | 124800 | 51141183800 | 34950 | 34900 | 35000 | 34800 | 1081 |
| 512 | 20240311 | 124700 | 51103504200 | 34850 | 34900 | 34900 | 34850 | 1751 |
| 513 | 20240311 | 124600 | 51042468400 | 34900 | 34900 | 34950 | 34850 | 976 |
| 514 | 20240311 | 124500 | 51008416350 | 34850 | 34900 | 35000 | 34850 | 783 |
| 515 | 20240311 | 124400 | 50981085550 | 34900 | 34900 | 34950 | 34900 | 1104 |
| 516 | 20240311 | 124300 | 50942555850 | 34900 | 34950 | 34950 | 34850 | 1034 |
| 517 | 20240311 | 124200 | 50906473050 | 34950 | 34950 | 35000 | 34950 | 754 |
| 518 | 20240311 | 124100 | 50880091200 | 34950 | 34950 | 35000 | 34900 | 977 |
| 519 | 20240311 | 124000 | 50845934150 | 34950 | 34900 | 35050 | 34900 | 559 |
| 520 | 20240311 | 123900 | 50826412150 | 34850 | 35050 | 35050 | 34850 | 3710 |
| 521 | 20240311 | 123800 | 50696825500 | 35050 | 35100 | 35200 | 35000 | 998 |
| 522 | 20240311 | 123700 | 50661839950 | 35050 | 35100 | 35200 | 35000 | 1161 |
| 523 | 20240311 | 123600 | 50621121050 | 35100 | 34950 | 35200 | 34950 | 3334 |
| 524 | 20240311 | 123500 | 50504243100 | 34950 | 34950 | 34950 | 34900 | 1009 |
| 525 | 20240311 | 123400 | 50469018650 | 34950 | 35000 | 35050 | 34900 | 3424 |
| 526 | 20240311 | 123300 | 50349311300 | 35000 | 35200 | 35250 | 34950 | 9141 |
| 527 | 20240311 | 123200 | 50029067750 | 35250 | 35200 | 35250 | 35200 | 607 |
| 528 | 20240311 | 123100 | 50007695650 | 35200 | 35150 | 35200 | 35150 | 484 |
| 529 | 20240311 | 123000 | 49990659300 | 35200 | 35200 | 35250 | 35150 | 1671 |
| 530 | 20240311 | 122900 | 49931819000 | 35200 | 35200 | 35250 | 35150 | 1769 |
| 531 | 20240311 | 122800 | 49869578850 | 35200 | 35250 | 35250 | 35200 | 747 |
| 532 | 20240311 | 122700 | 49843264650 | 35250 | 35250 | 35300 | 35150 | 1190 |
| 533 | 20240311 | 122600 | 49801360400 | 35250 | 35150 | 35250 | 35150 | 630 |
| 534 | 20240311 | 122500 | 49779187850 | 35200 | 35150 | 35200 | 35150 | 1470 |
| 535 | 20240311 | 122400 | 49727477450 | 35150 | 35150 | 35250 | 35150 | 672 |
| 536 | 20240311 | 122300 | 49703848650 | 35200 | 35200 | 35300 | 35150 | 929 |
| 537 | 20240311 | 122200 | 49671177650 | 35200 | 35200 | 35250 | 35150 | 723 |
| 538 | 20240311 | 122100 | 49645737350 | 35250 | 35250 | 35250 | 35150 | 1839 |
| 539 | 20240311 | 122000 | 49580995000 | 35250 | 35300 | 35300 | 35200 | 2957 |
| 540 | 20240311 | 121900 | 49476770800 | 35350 | 35400 | 35450 | 35350 | 2034 |
| 541 | 20240311 | 121800 | 49404851000 | 35400 | 35500 | 35500 | 35400 | 859 |
| 542 | 20240311 | 121700 | 49374428500 | 35450 | 35500 | 35500 | 35400 | 1317 |
| 543 | 20240311 | 121600 | 49327747350 | 35500 | 35450 | 35500 | 35350 | 666 |
| 544 | 20240311 | 121500 | 49304155250 | 35400 | 35400 | 35500 | 35350 | 1318 |
| 545 | 20240311 | 121400 | 49257440200 | 35450 | 35450 | 35450 | 35350 | 1691 |
| 546 | 20240311 | 121300 | 49197587700 | 35500 | 35450 | 35500 | 35400 | 504 |
| 547 | 20240311 | 121200 | 49179727400 | 35450 | 35550 | 35550 | 35400 | 1253 |
| 548 | 20240311 | 121100 | 49135261700 | 35550 | 35450 | 35550 | 35450 | 1063 |
| 549 | 20240311 | 121000 | 49097544900 | 35550 | 35600 | 35650 | 35450 | 3068 |
| 550 | 20240311 | 120900 | 48988492300 | 35550 | 35750 | 35750 | 35550 | 1183 |
| 551 | 20240311 | 120800 | 48946312650 | 35750 | 35800 | 35850 | 35750 | 330 |
| 552 | 20240311 | 120700 | 48934502300 | 35800 | 35950 | 36000 | 35800 | 2510 |
| 553 | 20240311 | 120600 | 48844496150 | 35950 | 35850 | 36000 | 35850 | 4141 |
| 554 | 20240311 | 120500 | 48695743300 | 35850 | 35850 | 35850 | 35750 | 1346 |
| 555 | 20240311 | 120400 | 48647556700 | 35850 | 35700 | 35850 | 35650 | 1507 |
| 556 | 20240311 | 120300 | 48593697550 | 35700 | 35650 | 35700 | 35650 | 355 |
| 557 | 20240311 | 120200 | 48581037850 | 35700 | 35700 | 35750 | 35650 | 437 |
| 558 | 20240311 | 120100 | 48565446150 | 35700 | 35800 | 35850 | 35700 | 1328 |
| 559 | 20240311 | 120000 | 48517897000 | 35800 | 35600 | 35850 | 35550 | 2326 |
| 560 | 20240311 | 115900 | 48434931000 | 35550 | 35550 | 35550 | 35400 | 1865 |
| 561 | 20240311 | 115800 | 48368763950 | 35550 | 35500 | 35600 | 35500 | 1644 |
| 562 | 20240311 | 115700 | 48310254900 | 35600 | 35550 | 35600 | 35500 | 657 |
| 563 | 20240311 | 115600 | 48286894650 | 35550 | 35500 | 35550 | 35450 | 550 |
| 564 | 20240311 | 115500 | 48267361400 | 35550 | 35450 | 35550 | 35450 | 1182 |
| 565 | 20240311 | 115400 | 48225392200 | 35450 | 35500 | 35550 | 35400 | 1545 |
| 566 | 20240311 | 115300 | 48170565250 | 35550 | 35650 | 35650 | 35550 | 767 |
| 567 | 20240311 | 115200 | 48143275900 | 35650 | 35700 | 35800 | 35650 | 1721 |
| 568 | 20240311 | 115100 | 48081822650 | 35750 | 35900 | 35900 | 35700 | 786 |
| 569 | 20240311 | 115000 | 48053699850 | 35900 | 35750 | 35900 | 35700 | 1574 |
| 570 | 20240311 | 114900 | 47997380000 | 35800 | 35800 | 35900 | 35750 | 1554 |
| 571 | 20240311 | 114800 | 47941679750 | 35850 | 35850 | 35950 | 35800 | 3050 |
| 572 | 20240311 | 114700 | 47832216500 | 35800 | 35800 | 35900 | 35750 | 2274 |
| 573 | 20240311 | 114600 | 47750796900 | 35850 | 35700 | 35850 | 35600 | 3309 |
| 574 | 20240311 | 114500 | 47632657100 | 35700 | 35650 | 35750 | 35600 | 2055 |
| 575 | 20240311 | 114400 | 47559295650 | 35650 | 35600 | 35650 | 35500 | 1911 |
| 576 | 20240311 | 114300 | 47491280650 | 35600 | 35600 | 35600 | 35550 | 1365 |
| 577 | 20240311 | 114200 | 47442749250 | 35600 | 35400 | 35650 | 35400 | 4949 |
| 578 | 20240311 | 114100 | 47266995900 | 35400 | 35400 | 35450 | 35300 | 2220 |
| 579 | 20240311 | 114000 | 47188401450 | 35400 | 35250 | 35400 | 35150 | 3490 |
| 580 | 20240311 | 113900 | 47065222850 | 35300 | 35300 | 35300 | 35150 | 786 |
| 581 | 20240311 | 113800 | 47037545950 | 35200 | 35200 | 35350 | 35150 | 1295 |
| 582 | 20240311 | 113700 | 46991869550 | 35200 | 34950 | 35250 | 34950 | 3135 |
| 583 | 20240311 | 113600 | 46881678600 | 34950 | 35200 | 35250 | 34750 | 17627 |
| 584 | 20240311 | 113500 | 46264534600 | 35200 | 35400 | 35400 | 35100 | 10390 |
| 585 | 20240311 | 113400 | 45898671650 | 35450 | 35400 | 35500 | 35350 | 3031 |
| 586 | 20240311 | 113300 | 45791334450 | 35400 | 35600 | 35650 | 35300 | 10982 |
| 587 | 20240311 | 113200 | 45401733450 | 35600 | 35800 | 35800 | 35600 | 3711 |
| 588 | 20240311 | 113100 | 45269264850 | 35900 | 36000 | 36000 | 35800 | 1219 |
| 589 | 20240311 | 113000 | 45225529400 | 36000 | 35950 | 36100 | 35900 | 5128 |
| 590 | 20240311 | 112900 | 45040891600 | 35950 | 35800 | 35950 | 35750 | 957 |
| 591 | 20240311 | 112800 | 45006592000 | 35800 | 35850 | 35950 | 35800 | 1795 |
| 592 | 20240311 | 112700 | 44942241100 | 35850 | 35750 | 35950 | 35650 | 2797 |
| 593 | 20240311 | 112600 | 44842303100 | 35700 | 35850 | 35900 | 35650 | 6843 |
| 594 | 20240311 | 112500 | 44597656500 | 35850 | 36000 | 36000 | 35750 | 6328 |
| 595 | 20240311 | 112400 | 44370720100 | 36050 | 36000 | 36100 | 36000 | 1377 |
| 596 | 20240311 | 112300 | 44321114000 | 36000 | 35950 | 36000 | 35850 | 2606 |
| 597 | 20240311 | 112200 | 44227482850 | 36000 | 36100 | 36200 | 36000 | 2146 |
| 598 | 20240311 | 112100 | 44149991450 | 36200 | 35950 | 36200 | 35950 | 1580 |
| 599 | 20240311 | 112000 | 44093012650 | 35950 | 36150 | 36150 | 35950 | 2103 |
| 600 | 20240311 | 111900 | 44017222350 | 36150 | 35950 | 36150 | 35950 | 2994 |
| 601 | 20240311 | 111800 | 43909285050 | 35950 | 35850 | 35950 | 35800 | 1361 |
| 602 | 20240311 | 111700 | 43860430850 | 35850 | 35850 | 35900 | 35800 | 877 |
| 603 | 20240311 | 111600 | 43829014400 | 35800 | 35800 | 35950 | 35750 | 2106 |
| 604 | 20240311 | 111500 | 43753567800 | 35800 | 35850 | 35950 | 35700 | 6094 |
| 605 | 20240311 | 111400 | 43535193500 | 35850 | 36150 | 36200 | 35850 | 2719 |
| 606 | 20240311 | 111300 | 43437365450 | 36200 | 35750 | 36200 | 35700 | 11588 |
| 607 | 20240311 | 111200 | 43020337750 | 35750 | 36000 | 36000 | 35750 | 4387 |
| 608 | 20240311 | 111100 | 42862985500 | 36000 | 36150 | 36200 | 35800 | 16097 |
| 609 | 20240311 | 111000 | 42283777650 | 36150 | 36300 | 36400 | 36150 | 3931 |
| 610 | 20240311 | 110900 | 42141192100 | 36300 | 36200 | 36400 | 36200 | 3885 |
| 611 | 20240311 | 110800 | 42000006850 | 36250 | 36200 | 36400 | 36150 | 6581 |
| 612 | 20240311 | 110700 | 41761162550 | 36200 | 36350 | 36350 | 36100 | 6286 |
| 613 | 20240311 | 110600 | 41533506250 | 36350 | 36550 | 36550 | 36250 | 12957 |
| 614 | 20240311 | 110500 | 41061841850 | 36500 | 36400 | 36800 | 36300 | 48690 |
| 615 | 20240311 | 110400 | 39283776800 | 36450 | 36050 | 36450 | 35950 | 40296 |
| 616 | 20240311 | 110300 | 37822900600 | 36050 | 36000 | 36200 | 35900 | 25121 |
| 617 | 20240311 | 110200 | 36916984300 | 35950 | 35550 | 36000 | 35550 | 23597 |
| 618 | 20240311 | 110100 | 36071774150 | 35550 | 35550 | 35600 | 35500 | 1752 |
| 619 | 20240311 | 110000 | 36009485200 | 35500 | 35450 | 35550 | 35450 | 4540 |
| 620 | 20240311 | 105900 | 35848344850 | 35450 | 35150 | 35450 | 35150 | 5592 |
| 621 | 20240311 | 105800 | 35651185950 | 35150 | 35150 | 35150 | 35100 | 343 |
| 622 | 20240311 | 105700 | 35639131900 | 35150 | 35050 | 35200 | 35000 | 1758 |
| 623 | 20240311 | 105600 | 35577422400 | 35050 | 35000 | 35050 | 34950 | 2427 |
| 624 | 20240311 | 105500 | 35492460400 | 34950 | 34900 | 35000 | 34900 | 1559 |
| 625 | 20240311 | 105400 | 35438019550 | 34900 | 35000 | 35000 | 34900 | 1033 |
| 626 | 20240311 | 105300 | 35401918050 | 35050 | 35050 | 35050 | 35000 | 489 |
| 627 | 20240311 | 105200 | 35384798050 | 35050 | 34900 | 35050 | 34850 | 1909 |
| 628 | 20240311 | 105100 | 35318116250 | 34950 | 35000 | 35000 | 34900 | 630 |
| 629 | 20240311 | 105000 | 35296121300 | 35000 | 35150 | 35200 | 34850 | 5382 |
| 630 | 20240311 | 104900 | 35107689400 | 35150 | 35300 | 35300 | 35150 | 1152 |
| 631 | 20240311 | 104800 | 35067125300 | 35300 | 35350 | 35400 | 35150 | 1276 |
| 632 | 20240311 | 104700 | 35022141700 | 35350 | 35400 | 35400 | 35150 | 1727 |
| 633 | 20240311 | 104600 | 34961215600 | 35400 | 35250 | 35500 | 35200 | 6578 |
| 634 | 20240311 | 104500 | 34728364050 | 35250 | 35200 | 35300 | 35150 | 882 |
| 635 | 20240311 | 104400 | 34697318300 | 35250 | 35350 | 35350 | 35200 | 1170 |
| 636 | 20240311 | 104300 | 34656075500 | 35350 | 35200 | 35350 | 35150 | 1168 |
| 637 | 20240311 | 104200 | 34614951500 | 35150 | 35350 | 35350 | 35150 | 2642 |
| 638 | 20240311 | 104100 | 34521793100 | 35400 | 35400 | 35450 | 35350 | 683 |
| 639 | 20240311 | 104000 | 34497632800 | 35450 | 35350 | 35450 | 35350 | 1431 |
| 640 | 20240311 | 103900 | 34446947050 | 35350 | 35400 | 35450 | 35300 | 2544 |
| 641 | 20240311 | 103800 | 34356986450 | 35300 | 35550 | 35700 | 35250 | 4464 |
| 642 | 20240311 | 103700 | 34198385450 | 35550 | 35250 | 35600 | 35200 | 12269 |
| 643 | 20240311 | 103600 | 33764104050 | 35200 | 34900 | 35300 | 34850 | 9033 |
| 644 | 20240311 | 103500 | 33447262400 | 34900 | 34900 | 35000 | 34900 | 1964 |
| 645 | 20240311 | 103400 | 33378596700 | 34900 | 34750 | 34900 | 34700 | 1319 |
| 646 | 20240311 | 103300 | 33332709350 | 34750 | 34750 | 34800 | 34750 | 1012 |
| 647 | 20240311 | 103200 | 33297530150 | 34800 | 34800 | 34850 | 34750 | 1178 |
| 648 | 20240311 | 103100 | 33256545100 | 34800 | 34700 | 34800 | 34650 | 1262 |
| 649 | 20240311 | 103000 | 33212664450 | 34750 | 34700 | 34900 | 34650 | 2862 |
| 650 | 20240311 | 102900 | 33113194050 | 34700 | 34550 | 34750 | 34550 | 2563 |
| 651 | 20240311 | 102800 | 33024430050 | 34550 | 34450 | 34550 | 34400 | 3160 |
| 652 | 20240311 | 102700 | 32915585500 | 34450 | 34450 | 34500 | 34400 | 1365 |
| 653 | 20240311 | 102600 | 32868553700 | 34400 | 34500 | 34600 | 34400 | 3895 |
| 654 | 20240311 | 102500 | 32734310900 | 34500 | 34800 | 34850 | 34500 | 2536 |
| 655 | 20240311 | 102400 | 32646671000 | 34800 | 34600 | 34800 | 34500 | 6894 |
| 656 | 20240311 | 102300 | 32408556150 | 34600 | 34650 | 34750 | 34600 | 1043 |
| 657 | 20240311 | 102200 | 32372434250 | 34700 | 34750 | 34800 | 34550 | 5719 |
| 658 | 20240311 | 102100 | 32174403050 | 34800 | 34750 | 34900 | 34600 | 3522 |
| 659 | 20240311 | 102000 | 32052183050 | 34700 | 34950 | 35000 | 34700 | 2633 |
| 660 | 20240311 | 101900 | 31960620750 | 34950 | 34800 | 35000 | 34700 | 3347 |
| 661 | 20240311 | 101800 | 31844133850 | 34800 | 35050 | 35050 | 34800 | 8641 |
| 662 | 20240311 | 101700 | 31542666150 | 35050 | 35100 | 35100 | 35050 | 1121 |
| 663 | 20240311 | 101600 | 31503372550 | 35100 | 35100 | 35200 | 35050 | 1518 |
| 664 | 20240311 | 101500 | 31450063800 | 35050 | 35100 | 35150 | 34950 | 5032 |
| 665 | 20240311 | 101400 | 31273777950 | 35100 | 35050 | 35200 | 35050 | 1349 |
| 666 | 20240311 | 101300 | 31226448450 | 35050 | 35300 | 35300 | 35050 | 3169 |
| 667 | 20240311 | 101200 | 31115055200 | 35300 | 35250 | 35350 | 35200 | 2134 |
| 668 | 20240311 | 101100 | 31039844100 | 35200 | 35550 | 35550 | 35150 | 6904 |
| 669 | 20240311 | 101000 | 30795816500 | 35550 | 35700 | 35750 | 35550 | 4538 |
| 670 | 20240311 | 100900 | 30634013750 | 35700 | 35500 | 35700 | 35450 | 6345 |
| 671 | 20240311 | 100800 | 30408119450 | 35500 | 35450 | 35550 | 35400 | 2800 |
| 672 | 20240311 | 100700 | 30308819150 | 35450 | 35600 | 35650 | 35400 | 5480 |
| 673 | 20240311 | 100600 | 30113930850 | 35650 | 35600 | 35750 | 35450 | 6860 |
| 674 | 20240311 | 100500 | 29869714850 | 35550 | 35500 | 35650 | 35250 | 8430 |
| 675 | 20240311 | 100400 | 29570168700 | 35500 | 35000 | 35500 | 34950 | 7865 |
| 676 | 20240311 | 100300 | 29293602800 | 35050 | 35000 | 35100 | 34900 | 5255 |
| 677 | 20240311 | 100200 | 29109676800 | 35000 | 35000 | 35050 | 34850 | 4018 |
| 678 | 20240311 | 100100 | 28969253200 | 35000 | 35250 | 35250 | 34850 | 10316 |
| 679 | 20240311 | 100000 | 28607847150 | 35200 | 35300 | 35400 | 35100 | 6337 |
| 680 | 20240311 | 095900 | 28384733450 | 35250 | 35400 | 35400 | 35100 | 8646 |
| 681 | 20240311 | 095800 | 28080101150 | 35350 | 35900 | 35900 | 35350 | 14465 |
| 682 | 20240311 | 095700 | 27566262450 | 35850 | 35750 | 35900 | 35500 | 8971 |
| 683 | 20240311 | 095600 | 27245979550 | 35700 | 35750 | 35950 | 35400 | 16870 |
| 684 | 20240311 | 095500 | 26644540200 | 35800 | 35800 | 35800 | 35500 | 12655 |
| 685 | 20240311 | 095400 | 26192743900 | 35850 | 36100 | 36100 | 35600 | 24423 |
| 686 | 20240311 | 095300 | 25316684100 | 36150 | 36250 | 36250 | 35800 | 39405 |
| 687 | 20240311 | 095200 | 23898397700 | 36200 | 35100 | 36450 | 35050 | 77538 |
| 688 | 20240311 | 095100 | 21122366300 | 35100 | 35050 | 35200 | 35000 | 6866 |
| 689 | 20240311 | 095000 | 20881154850 | 35000 | 34950 | 35100 | 34950 | 7409 |
| 690 | 20240311 | 094900 | 20621619000 | 35000 | 34800 | 35000 | 34800 | 3998 |
| 691 | 20240311 | 094800 | 20481929350 | 34800 | 34600 | 34800 | 34450 | 4885 |
| 692 | 20240311 | 094700 | 20312868000 | 34550 | 34700 | 34700 | 34500 | 1804 |
| 693 | 20240311 | 094600 | 20250441800 | 34700 | 34600 | 34700 | 34550 | 1763 |
| 694 | 20240311 | 094500 | 20189458250 | 34600 | 34500 | 34650 | 34300 | 5897 |
| 695 | 20240311 | 094400 | 19986095950 | 34500 | 34650 | 34700 | 34500 | 5091 |
| 696 | 20240311 | 094300 | 19810138150 | 34700 | 34950 | 34950 | 34650 | 4207 |
| 697 | 20240311 | 094200 | 19663889150 | 34850 | 34650 | 34950 | 34550 | 4142 |
| 698 | 20240311 | 094100 | 19520067750 | 34600 | 35050 | 35050 | 34600 | 10953 |
| 699 | 20240311 | 094000 | 19138532300 | 35050 | 35200 | 35250 | 34950 | 10920 |
| 700 | 20240311 | 093900 | 18755124450 | 35150 | 35050 | 35300 | 34950 | 11918 |
| 701 | 20240311 | 093800 | 18335893450 | 35000 | 34850 | 35050 | 34850 | 8577 |
| 702 | 20240311 | 093700 | 18036234450 | 34850 | 34900 | 34950 | 34800 | 8109 |
| 703 | 20240311 | 093600 | 17753253700 | 34900 | 34900 | 35300 | 34750 | 39416 |
| 704 | 20240311 | 093500 | 16371895700 | 34950 | 34550 | 35000 | 34550 | 32651 |
| 705 | 20240311 | 093400 | 15233644500 | 34550 | 34400 | 34600 | 34400 | 8668 |
| 706 | 20240311 | 093300 | 14934149400 | 34400 | 34300 | 34500 | 34200 | 10302 |
| 707 | 20240311 | 093200 | 14580242300 | 34250 | 34250 | 34250 | 33900 | 9192 |
| 708 | 20240311 | 093100 | 14266636450 | 34250 | 34700 | 34700 | 34250 | 10837 |
| 709 | 20240311 | 093000 | 13892829150 | 34700 | 33800 | 34700 | 33800 | 34371 |
| 710 | 20240311 | 092900 | 12712489600 | 33850 | 33850 | 33850 | 33600 | 6151 |
| 711 | 20240311 | 092800 | 12504742000 | 33850 | 33650 | 33900 | 33650 | 6799 |
| 712 | 20240311 | 092700 | 12275268000 | 33700 | 33350 | 33700 | 33350 | 6241 |
| 713 | 20240311 | 092600 | 12066109150 | 33350 | 33150 | 33350 | 33150 | 3761 |
| 714 | 20240311 | 092500 | 11941205050 | 33100 | 33150 | 33150 | 33100 | 2501 |
| 715 | 20240311 | 092400 | 11858414950 | 33150 | 33100 | 33150 | 33100 | 2615 |
| 716 | 20240311 | 092300 | 11771755450 | 33100 | 33050 | 33150 | 33050 | 3853 |
| 717 | 20240311 | 092200 | 11644224000 | 33150 | 33200 | 33300 | 33100 | 4555 |
| 718 | 20240311 | 092100 | 11493125350 | 33200 | 33200 | 33300 | 33100 | 2503 |
| 719 | 20240311 | 092000 | 11410092700 | 33200 | 33200 | 33300 | 33200 | 3115 |
| 720 | 20240311 | 091900 | 11306566850 | 33200 | 33450 | 33450 | 33200 | 5613 |
| 721 | 20240311 | 091800 | 11119417950 | 33400 | 33700 | 33800 | 33400 | 8183 |
| 722 | 20240311 | 091700 | 10844626200 | 33750 | 33500 | 33750 | 33400 | 6527 |
| 723 | 20240311 | 091600 | 10625350550 | 33500 | 33250 | 33550 | 33000 | 10069 |
| 724 | 20240311 | 091500 | 10290952900 | 33250 | 33400 | 33450 | 33200 | 10037 |
| 725 | 20240311 | 091400 | 9956806550 | 33400 | 33650 | 33700 | 33400 | 7261 |
| 726 | 20240311 | 091300 | 9713688550 | 33650 | 33700 | 33900 | 33600 | 7874 |
| 727 | 20240311 | 091200 | 9447744850 | 33700 | 33400 | 34000 | 33350 | 12277 |
| 728 | 20240311 | 091100 | 9033893500 | 33400 | 33600 | 33750 | 33350 | 16556 |
| 729 | 20240311 | 091000 | 8478890550 | 33600 | 33800 | 33850 | 33600 | 10018 |
| 730 | 20240311 | 090900 | 8141198250 | 33750 | 33900 | 34000 | 33750 | 5937 |
| 731 | 20240311 | 090800 | 7940124000 | 33950 | 34250 | 34250 | 33900 | 10706 |
| 732 | 20240311 | 090700 | 7575596300 | 34250 | 33950 | 34250 | 33900 | 12453 |
| 733 | 20240311 | 090600 | 7151139700 | 33900 | 33700 | 34000 | 33600 | 12087 |
| 734 | 20240311 | 090500 | 6742298700 | 33700 | 33700 | 33750 | 33550 | 15249 |
| 735 | 20240311 | 090400 | 6229200100 | 33750 | 33900 | 34000 | 33700 | 17182 |
| 736 | 20240311 | 090300 | 5647132200 | 33900 | 34500 | 34750 | 33850 | 29578 |
| 737 | 20240311 | 090200 | 4627262400 | 34500 | 34050 | 34550 | 33950 | 39992 |
| 738 | 20240311 | 090100 | 3258694250 | 34100 | 33600 | 34200 | 33600 | 40244 |
| 739 | 20240311 | 090000 | 1891661100 | 33700 | 33650 | 33750 | 33500 | 55830 |