31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 3 | 20240315 | 183200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240315 | 183100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240315 | 183000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240315 | 182900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240315 | 182800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240315 | 182700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240315 | 182600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240315 | 182500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240315 | 182400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240315 | 182300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240315 | 182200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240315 | 182100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240315 | 182000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240315 | 181900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240315 | 181800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240315 | 181700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240315 | 181600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240315 | 181500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240315 | 181400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240315 | 181300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240315 | 181200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240315 | 181100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240315 | 181000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240315 | 180900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240315 | 180800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240315 | 180700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240315 | 180600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240315 | 180500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240315 | 180400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240315 | 180300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 33 | 20240315 | 180200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240315 | 180100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240315 | 180000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240315 | 175900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240315 | 175800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240315 | 175700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240315 | 175600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240315 | 175500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240315 | 175400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240315 | 175300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240315 | 175200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240315 | 175100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240315 | 175000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240315 | 174900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240315 | 174800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240315 | 174700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240315 | 174600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240315 | 174500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240315 | 174400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240315 | 174300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240315 | 174200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240315 | 174100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240315 | 174000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240315 | 173900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240315 | 173800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240315 | 173700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240315 | 173600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240315 | 173500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240315 | 173400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240315 | 173300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 63 | 20240315 | 173200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240315 | 173100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240315 | 173000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240315 | 172900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240315 | 172800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240315 | 172700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240315 | 172600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240315 | 172500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240315 | 172400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240315 | 172300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240315 | 172200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240315 | 172100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240315 | 172000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240315 | 171900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240315 | 171800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240315 | 171700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240315 | 171600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240315 | 171500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240315 | 171400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240315 | 171300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240315 | 171200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240315 | 171100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240315 | 171000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240315 | 170900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240315 | 170800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240315 | 170700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240315 | 170600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240315 | 170500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240315 | 170400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240315 | 170300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 93 | 20240315 | 170200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240315 | 170100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240315 | 170000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240315 | 165900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240315 | 165800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240315 | 165700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240315 | 165600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240315 | 165500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240315 | 165400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240315 | 165300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240315 | 165200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240315 | 165100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240315 | 165000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240315 | 164900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240315 | 164800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240315 | 164700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240315 | 164600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240315 | 164500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240315 | 164400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240315 | 164300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240315 | 164200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240315 | 164100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240315 | 164000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240315 | 163900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240315 | 163800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240315 | 163700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240315 | 163600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240315 | 163500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240315 | 163400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240315 | 163300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 123 | 20240315 | 163200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240315 | 163100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240315 | 163000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240315 | 162900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240315 | 162800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240315 | 162700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240315 | 162600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240315 | 162500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240315 | 162400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240315 | 162300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240315 | 162200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240315 | 162100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240315 | 162000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240315 | 161900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240315 | 161800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240315 | 161700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240315 | 161600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240315 | 161500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240315 | 161400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240315 | 161300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240315 | 161200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240315 | 161100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240315 | 161000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240315 | 160900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240315 | 160800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240315 | 160700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240315 | 160600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240315 | 160500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240315 | 160400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240315 | 160300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 153 | 20240315 | 160200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240315 | 160100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240315 | 160000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240315 | 155900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240315 | 155800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240315 | 155700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240315 | 155600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240315 | 155500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240315 | 155400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240315 | 155300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240315 | 155200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240315 | 155100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240315 | 155000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240315 | 154900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240315 | 154800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240315 | 154700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240315 | 154600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240315 | 154500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240315 | 154400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240315 | 154300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240315 | 154200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240315 | 154100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240315 | 154000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240315 | 153900 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240315 | 153800 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240315 | 153700 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240315 | 153600 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240315 | 153500 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240315 | 153400 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240315 | 153300 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 183 | 20240315 | 153200 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240315 | 153100 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240315 | 153000 | 23793133100 | 34500 | 34500 | 34500 | 34500 | 105988 |
| 186 | 20240315 | 152900 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240315 | 152800 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240315 | 152700 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240315 | 152600 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240315 | 152500 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240315 | 152400 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240315 | 152300 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240315 | 152200 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240315 | 152100 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240315 | 152000 | 20136547100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240315 | 151900 | 20136547100 | 34600 | 34650 | 34650 | 34600 | 1372 |
| 197 | 20240315 | 151800 | 20089038850 | 34650 | 34600 | 34650 | 34600 | 924 |
| 198 | 20240315 | 151700 | 20057062300 | 34600 | 34500 | 34650 | 34500 | 5571 |
| 199 | 20240315 | 151600 | 19864572200 | 34550 | 34500 | 34550 | 34500 | 5957 |
| 200 | 20240315 | 151500 | 19658897150 | 34500 | 34550 | 34550 | 34500 | 1212 |
| 201 | 20240315 | 151400 | 19617066550 | 34500 | 34500 | 34550 | 34500 | 2479 |
| 202 | 20240315 | 151300 | 19531532000 | 34550 | 34550 | 34600 | 34500 | 5967 |
| 203 | 20240315 | 151200 | 19325409700 | 34550 | 34600 | 34600 | 34550 | 814 |
| 204 | 20240315 | 151100 | 19297273050 | 34600 | 34650 | 34650 | 34550 | 5751 |
| 205 | 20240315 | 151000 | 19098297500 | 34600 | 34650 | 34650 | 34600 | 1127 |
| 206 | 20240315 | 150900 | 19059284000 | 34600 | 34650 | 34650 | 34600 | 1358 |
| 207 | 20240315 | 150800 | 19012280850 | 34600 | 34600 | 34650 | 34600 | 1107 |
| 208 | 20240315 | 150700 | 18973968750 | 34600 | 34600 | 34650 | 34600 | 1029 |
| 209 | 20240315 | 150600 | 18938348150 | 34600 | 34550 | 34650 | 34550 | 5450 |
| 210 | 20240315 | 150500 | 18749790800 | 34600 | 34600 | 34650 | 34550 | 5084 |
| 211 | 20240315 | 150400 | 18573941150 | 34600 | 34600 | 34650 | 34600 | 1355 |
| 212 | 20240315 | 150300 | 18527047400 | 34600 | 34600 | 34650 | 34600 | 1365 |
| 213 | 20240315 | 150200 | 18479802300 | 34600 | 34650 | 34650 | 34600 | 663 |
| 214 | 20240315 | 150100 | 18456855100 | 34600 | 34600 | 34650 | 34600 | 1831 |
| 215 | 20240315 | 150000 | 18393477600 | 34600 | 34600 | 34650 | 34600 | 1318 |
| 216 | 20240315 | 145900 | 18347863100 | 34600 | 34600 | 34650 | 34600 | 1329 |
| 217 | 20240315 | 145800 | 18301865500 | 34650 | 34650 | 34650 | 34600 | 3074 |
| 218 | 20240315 | 145700 | 18195468800 | 34600 | 34600 | 34650 | 34600 | 1283 |
| 219 | 20240315 | 145600 | 18151058250 | 34600 | 34600 | 34650 | 34600 | 631 |
| 220 | 20240315 | 145500 | 18129216700 | 34600 | 34650 | 34650 | 34600 | 3770 |
| 221 | 20240315 | 145400 | 17998655050 | 34650 | 34700 | 34700 | 34650 | 1230 |
| 222 | 20240315 | 145300 | 17956008650 | 34700 | 34700 | 34700 | 34650 | 738 |
| 223 | 20240315 | 145200 | 17930422000 | 34650 | 34650 | 34700 | 34650 | 1215 |
| 224 | 20240315 | 145100 | 17888293300 | 34650 | 34700 | 34750 | 34650 | 2443 |
| 225 | 20240315 | 145000 | 17803571250 | 34700 | 34750 | 34750 | 34700 | 1248 |
| 226 | 20240315 | 144900 | 17760236850 | 34700 | 34750 | 34750 | 34700 | 874 |
| 227 | 20240315 | 144800 | 17729882450 | 34750 | 34750 | 34750 | 34700 | 1312 |
| 228 | 20240315 | 144700 | 17684339350 | 34700 | 34750 | 34750 | 34700 | 468 |
| 229 | 20240315 | 144600 | 17668086000 | 34700 | 34750 | 34750 | 34700 | 1033 |
| 230 | 20240315 | 144500 | 17632209350 | 34700 | 34750 | 34750 | 34700 | 859 |
| 231 | 20240315 | 144400 | 17602386700 | 34750 | 34750 | 34750 | 34700 | 512 |
| 232 | 20240315 | 144300 | 17584609300 | 34700 | 34750 | 34800 | 34700 | 1794 |
| 233 | 20240315 | 144200 | 17522288500 | 34750 | 34750 | 34800 | 34700 | 1561 |
| 234 | 20240315 | 144100 | 17468063900 | 34700 | 34800 | 34800 | 34700 | 2093 |
| 235 | 20240315 | 144000 | 17395348300 | 34800 | 34750 | 34800 | 34750 | 765 |
| 236 | 20240315 | 143900 | 17368743800 | 34800 | 34750 | 34800 | 34750 | 1127 |
| 237 | 20240315 | 143800 | 17329559850 | 34750 | 34750 | 34800 | 34750 | 1118 |
| 238 | 20240315 | 143700 | 17290687400 | 34800 | 34850 | 34850 | 34750 | 2485 |
| 239 | 20240315 | 143600 | 17204205250 | 34850 | 34850 | 34850 | 34800 | 724 |
| 240 | 20240315 | 143500 | 17178995700 | 34800 | 34800 | 34850 | 34800 | 1085 |
| 241 | 20240315 | 143400 | 17141211500 | 34800 | 34900 | 34900 | 34800 | 2038 |
| 242 | 20240315 | 143300 | 17070183500 | 34900 | 34900 | 34900 | 34850 | 547 |
| 243 | 20240315 | 143200 | 17051106700 | 34900 | 34900 | 34950 | 34850 | 1797 |
| 244 | 20240315 | 143100 | 16988411250 | 34900 | 34950 | 34950 | 34900 | 1273 |
| 245 | 20240315 | 143000 | 16943938150 | 34950 | 34900 | 35000 | 34900 | 552 |
| 246 | 20240315 | 142900 | 16924650550 | 34900 | 35000 | 35000 | 34900 | 387 |
| 247 | 20240315 | 142800 | 16911126750 | 35000 | 35000 | 35100 | 34900 | 1934 |
| 248 | 20240315 | 142700 | 16843466900 | 35000 | 35050 | 35050 | 34950 | 767 |
| 249 | 20240315 | 142600 | 16816627200 | 35100 | 35000 | 35100 | 34950 | 1335 |
| 250 | 20240315 | 142500 | 16769888800 | 35050 | 35050 | 35100 | 35000 | 1031 |
| 251 | 20240315 | 142400 | 16733741100 | 35050 | 35050 | 35100 | 35000 | 892 |
| 252 | 20240315 | 142300 | 16702442650 | 35050 | 35050 | 35100 | 35000 | 1037 |
| 253 | 20240315 | 142200 | 16666070050 | 35050 | 35050 | 35100 | 35000 | 1310 |
| 254 | 20240315 | 142100 | 16620148200 | 35100 | 35100 | 35100 | 35000 | 1174 |
| 255 | 20240315 | 142000 | 16578983400 | 35100 | 35050 | 35100 | 35000 | 781 |
| 256 | 20240315 | 141900 | 16551586650 | 35000 | 35100 | 35100 | 35000 | 2147 |
| 257 | 20240315 | 141800 | 16476362100 | 35100 | 35100 | 35100 | 35050 | 963 |
| 258 | 20240315 | 141700 | 16442569000 | 35100 | 35050 | 35100 | 35000 | 911 |
| 259 | 20240315 | 141600 | 16410601850 | 35050 | 35050 | 35100 | 34950 | 1154 |
| 260 | 20240315 | 141500 | 16370179300 | 35050 | 35050 | 35100 | 34950 | 950 |
| 261 | 20240315 | 141400 | 16336881400 | 35050 | 35050 | 35050 | 34950 | 981 |
| 262 | 20240315 | 141300 | 16302528450 | 34950 | 35050 | 35100 | 34950 | 2053 |
| 263 | 20240315 | 141200 | 16230593450 | 35050 | 35050 | 35100 | 35050 | 1093 |
| 264 | 20240315 | 141100 | 16192251550 | 35050 | 35050 | 35100 | 35050 | 934 |
| 265 | 20240315 | 141000 | 16159482500 | 35100 | 35100 | 35150 | 35050 | 1644 |
| 266 | 20240315 | 140900 | 16101794300 | 35150 | 35100 | 35150 | 35050 | 1037 |
| 267 | 20240315 | 140800 | 16065390100 | 35150 | 35100 | 35150 | 35050 | 661 |
| 268 | 20240315 | 140700 | 16042194600 | 35100 | 35100 | 35100 | 35050 | 1071 |
| 269 | 20240315 | 140600 | 16004611050 | 35150 | 35100 | 35150 | 35050 | 1296 |
| 270 | 20240315 | 140500 | 15959147650 | 35100 | 35150 | 35150 | 35100 | 1654 |
| 271 | 20240315 | 140400 | 15901031350 | 35150 | 35100 | 35150 | 35050 | 1009 |
| 272 | 20240315 | 140300 | 15865573150 | 35100 | 35150 | 35150 | 35100 | 1254 |
| 273 | 20240315 | 140200 | 15821514450 | 35150 | 35150 | 35150 | 35100 | 917 |
| 274 | 20240315 | 140100 | 15789285850 | 35150 | 35100 | 35150 | 35050 | 1122 |
| 275 | 20240315 | 140000 | 15749860500 | 35050 | 35050 | 35150 | 35050 | 1199 |
| 276 | 20240315 | 135900 | 15707773400 | 35050 | 35150 | 35150 | 35050 | 1018 |
| 277 | 20240315 | 135800 | 15672016150 | 35050 | 35150 | 35200 | 35000 | 2181 |
| 278 | 20240315 | 135700 | 15595421950 | 35200 | 35150 | 35200 | 35100 | 1367 |
| 279 | 20240315 | 135600 | 15547355650 | 35200 | 35200 | 35200 | 35100 | 1795 |
| 280 | 20240315 | 135500 | 15484237750 | 35150 | 35150 | 35200 | 35100 | 1150 |
| 281 | 20240315 | 135400 | 15443783300 | 35150 | 35150 | 35200 | 35100 | 1302 |
| 282 | 20240315 | 135300 | 15398034900 | 35150 | 35150 | 35150 | 35000 | 1750 |
| 283 | 20240315 | 135200 | 15336598600 | 35100 | 35100 | 35150 | 35100 | 1417 |
| 284 | 20240315 | 135100 | 15286818100 | 35150 | 35050 | 35150 | 35050 | 1236 |
| 285 | 20240315 | 135000 | 15243427950 | 35050 | 35100 | 35150 | 35000 | 1767 |
| 286 | 20240315 | 134900 | 15181407200 | 35000 | 35150 | 35200 | 35000 | 5257 |
| 287 | 20240315 | 134800 | 14996910150 | 35150 | 35200 | 35200 | 35100 | 2133 |
| 288 | 20240315 | 134700 | 14921897000 | 35150 | 35200 | 35200 | 35150 | 1312 |
| 289 | 20240315 | 134600 | 14875734000 | 35150 | 35150 | 35200 | 35100 | 907 |
| 290 | 20240315 | 134500 | 14843823600 | 35200 | 35200 | 35250 | 35100 | 6260 |
| 291 | 20240315 | 134400 | 14623586600 | 35200 | 35200 | 35200 | 35150 | 876 |
| 292 | 20240315 | 134300 | 14592763900 | 35150 | 35150 | 35200 | 35100 | 1795 |
| 293 | 20240315 | 134200 | 14529673150 | 35150 | 34950 | 35150 | 34950 | 4066 |
| 294 | 20240315 | 134100 | 14387113700 | 34950 | 35000 | 35000 | 34950 | 3540 |
| 295 | 20240315 | 134000 | 14263255450 | 34950 | 34950 | 35000 | 34950 | 901 |
| 296 | 20240315 | 133900 | 14231731100 | 35000 | 34950 | 35000 | 34950 | 1129 |
| 297 | 20240315 | 133800 | 14192224950 | 35000 | 35000 | 35000 | 34900 | 861 |
| 298 | 20240315 | 133700 | 14162116550 | 35000 | 34900 | 35000 | 34900 | 693 |
| 299 | 20240315 | 133600 | 14137905550 | 34900 | 34950 | 35000 | 34900 | 993 |
| 300 | 20240315 | 133500 | 14103205750 | 34950 | 34900 | 35000 | 34900 | 877 |
| 301 | 20240315 | 133400 | 14072567350 | 34950 | 34900 | 34950 | 34900 | 753 |
| 302 | 20240315 | 133300 | 14046258050 | 34900 | 34950 | 34950 | 34900 | 515 |
| 303 | 20240315 | 133200 | 14028261650 | 34900 | 34950 | 34950 | 34900 | 537 |
| 304 | 20240315 | 133100 | 14009500350 | 34950 | 34950 | 35000 | 34900 | 739 |
| 305 | 20240315 | 133000 | 13983660450 | 35000 | 34950 | 35000 | 34900 | 528 |
| 306 | 20240315 | 132900 | 13965187350 | 34900 | 35000 | 35000 | 34900 | 414 |
| 307 | 20240315 | 132800 | 13950707200 | 35000 | 34950 | 35000 | 34900 | 818 |
| 308 | 20240315 | 132700 | 13922128200 | 34900 | 34900 | 34950 | 34850 | 993 |
| 309 | 20240315 | 132600 | 13887432950 | 34950 | 34900 | 34950 | 34850 | 355 |
| 310 | 20240315 | 132500 | 13875044350 | 34900 | 34950 | 34950 | 34850 | 1102 |
| 311 | 20240315 | 132400 | 13836596800 | 34950 | 34900 | 34950 | 34850 | 767 |
| 312 | 20240315 | 132300 | 13809819650 | 34850 | 34900 | 34950 | 34850 | 605 |
| 313 | 20240315 | 132200 | 13788709300 | 34900 | 34900 | 34900 | 34850 | 904 |
| 314 | 20240315 | 132100 | 13757173150 | 34900 | 34850 | 34900 | 34850 | 704 |
| 315 | 20240315 | 132000 | 13732606200 | 34850 | 34850 | 34900 | 34800 | 1508 |
| 316 | 20240315 | 131900 | 13680051500 | 34850 | 34900 | 34900 | 34800 | 420 |
| 317 | 20240315 | 131800 | 13665419050 | 34900 | 34800 | 34900 | 34800 | 422 |
| 318 | 20240315 | 131700 | 13650710300 | 34850 | 34850 | 34900 | 34800 | 307 |
| 319 | 20240315 | 131600 | 13640013200 | 34800 | 34900 | 34900 | 34800 | 493 |
| 320 | 20240315 | 131500 | 13622836600 | 34850 | 34850 | 34900 | 34800 | 1054 |
| 321 | 20240315 | 131400 | 13586098100 | 34800 | 34850 | 34850 | 34800 | 350 |
| 322 | 20240315 | 131300 | 13573915200 | 34850 | 34850 | 34900 | 34800 | 515 |
| 323 | 20240315 | 131200 | 13555972600 | 34800 | 34850 | 34850 | 34800 | 666 |
| 324 | 20240315 | 131100 | 13532766500 | 34850 | 34800 | 34850 | 34800 | 444 |
| 325 | 20240315 | 131000 | 13517302150 | 34750 | 34900 | 34900 | 34750 | 1839 |
| 326 | 20240315 | 130900 | 13453220350 | 34850 | 34900 | 34950 | 34850 | 963 |
| 327 | 20240315 | 130800 | 13419625650 | 34850 | 34900 | 34900 | 34850 | 246 |
| 328 | 20240315 | 130700 | 13411042450 | 34850 | 34900 | 34900 | 34850 | 263 |
| 329 | 20240315 | 130600 | 13401867700 | 34850 | 34850 | 34900 | 34850 | 674 |
| 330 | 20240315 | 130500 | 13378363400 | 34900 | 34850 | 34950 | 34850 | 611 |
| 331 | 20240315 | 130400 | 13357043100 | 34850 | 34850 | 34900 | 34850 | 418 |
| 332 | 20240315 | 130300 | 13342466300 | 34800 | 34900 | 34900 | 34800 | 512 |
| 333 | 20240315 | 130200 | 13324610000 | 34900 | 34850 | 34900 | 34800 | 342 |
| 334 | 20240315 | 130100 | 13312683800 | 34850 | 34850 | 34900 | 34850 | 400 |
| 335 | 20240315 | 130000 | 13298728400 | 34850 | 34850 | 34900 | 34800 | 815 |
| 336 | 20240315 | 125900 | 13270311650 | 34900 | 34900 | 34900 | 34800 | 245 |
| 337 | 20240315 | 125800 | 13261770500 | 34900 | 34850 | 34900 | 34800 | 306 |
| 338 | 20240315 | 125700 | 13251108250 | 34850 | 34800 | 34850 | 34750 | 688 |
| 339 | 20240315 | 125600 | 13227146500 | 34750 | 34750 | 34850 | 34750 | 515 |
| 340 | 20240315 | 125500 | 13209224100 | 34800 | 34850 | 34850 | 34750 | 232 |
| 341 | 20240315 | 125400 | 13201154250 | 34850 | 34800 | 34850 | 34750 | 342 |
| 342 | 20240315 | 125300 | 13189251000 | 34750 | 34800 | 34850 | 34750 | 870 |
| 343 | 20240315 | 125200 | 13158979100 | 34800 | 34800 | 34850 | 34750 | 1126 |
| 344 | 20240315 | 125100 | 13119802150 | 34800 | 34850 | 34900 | 34750 | 702 |
| 345 | 20240315 | 125000 | 13095369950 | 34850 | 34800 | 34850 | 34800 | 860 |
| 346 | 20240315 | 124900 | 13065416250 | 34800 | 34850 | 34850 | 34800 | 241 |
| 347 | 20240315 | 124800 | 13057021350 | 34850 | 34850 | 34850 | 34800 | 542 |
| 348 | 20240315 | 124700 | 13038138650 | 34850 | 34850 | 34850 | 34800 | 447 |
| 349 | 20240315 | 124600 | 13022571100 | 34800 | 34700 | 34850 | 34700 | 343 |
| 350 | 20240315 | 124500 | 13010640600 | 34700 | 34850 | 34900 | 34700 | 6989 |
| 351 | 20240315 | 124400 | 12767382300 | 34800 | 34800 | 34850 | 34800 | 577 |
| 352 | 20240315 | 124300 | 12747295100 | 34800 | 34850 | 34850 | 34800 | 298 |
| 353 | 20240315 | 124200 | 12736914350 | 34800 | 34850 | 34850 | 34800 | 790 |
| 354 | 20240315 | 124100 | 12709396050 | 34800 | 34800 | 34850 | 34800 | 398 |
| 355 | 20240315 | 124000 | 12695538500 | 34800 | 34850 | 34850 | 34800 | 363 |
| 356 | 20240315 | 123900 | 12682893500 | 34800 | 34850 | 34850 | 34800 | 3896 |
| 357 | 20240315 | 123800 | 12547296600 | 34800 | 34750 | 34800 | 34700 | 479 |
| 358 | 20240315 | 123700 | 12530636800 | 34750 | 34850 | 34850 | 34700 | 5241 |
| 359 | 20240315 | 123600 | 12348106800 | 34850 | 34800 | 34900 | 34800 | 346 |
| 360 | 20240315 | 123500 | 12336052100 | 34800 | 34800 | 34850 | 34800 | 484 |
| 361 | 20240315 | 123400 | 12319196100 | 34800 | 34900 | 34900 | 34750 | 816 |
| 362 | 20240315 | 123300 | 12290804100 | 34800 | 34850 | 34850 | 34800 | 531 |
| 363 | 20240315 | 123200 | 12272302500 | 34850 | 34850 | 34850 | 34800 | 199 |
| 364 | 20240315 | 123100 | 12265370450 | 34850 | 34850 | 34850 | 34800 | 672 |
| 365 | 20240315 | 123000 | 12241964900 | 34800 | 34800 | 34850 | 34800 | 614 |
| 366 | 20240315 | 122900 | 12220577850 | 34850 | 34850 | 34850 | 34800 | 240 |
| 367 | 20240315 | 122800 | 12212222600 | 34800 | 34850 | 34850 | 34800 | 288 |
| 368 | 20240315 | 122700 | 12202188950 | 34900 | 34800 | 34900 | 34800 | 780 |
| 369 | 20240315 | 122600 | 12175001350 | 34800 | 34850 | 34850 | 34800 | 266 |
| 370 | 20240315 | 122500 | 12165731650 | 34800 | 34800 | 34850 | 34800 | 389 |
| 371 | 20240315 | 122400 | 12152187500 | 34850 | 34800 | 34850 | 34750 | 165 |
| 372 | 20240315 | 122300 | 12146441400 | 34750 | 34850 | 34850 | 34750 | 722 |
| 373 | 20240315 | 122200 | 12121297950 | 34800 | 34700 | 34800 | 34700 | 337 |
| 374 | 20240315 | 122100 | 12109582600 | 34700 | 34750 | 34750 | 34700 | 704 |
| 375 | 20240315 | 122000 | 12085135650 | 34700 | 34800 | 34800 | 34700 | 1375 |
| 376 | 20240315 | 121900 | 12037334800 | 34800 | 34800 | 34800 | 34750 | 129 |
| 377 | 20240315 | 121800 | 12032848700 | 34750 | 34800 | 34800 | 34750 | 501 |
| 378 | 20240315 | 121700 | 12015420150 | 34750 | 34800 | 34850 | 34750 | 419 |
| 379 | 20240315 | 121600 | 12000827650 | 34800 | 34750 | 34800 | 34750 | 487 |
| 380 | 20240315 | 121500 | 11983886650 | 34700 | 34750 | 34900 | 34700 | 1481 |
| 381 | 20240315 | 121400 | 11932400950 | 34800 | 34800 | 34850 | 34750 | 631 |
| 382 | 20240315 | 121300 | 11910448950 | 34800 | 34800 | 34850 | 34750 | 308 |
| 383 | 20240315 | 121200 | 11899720300 | 34800 | 34850 | 34850 | 34750 | 1046 |
| 384 | 20240315 | 121100 | 11863315050 | 34850 | 34800 | 34850 | 34800 | 257 |
| 385 | 20240315 | 121000 | 11854362250 | 34800 | 34750 | 34850 | 34750 | 328 |
| 386 | 20240315 | 120900 | 11842942100 | 34750 | 34800 | 34850 | 34750 | 417 |
| 387 | 20240315 | 120800 | 11828423300 | 34800 | 34800 | 34850 | 34750 | 747 |
| 388 | 20240315 | 120700 | 11802426450 | 34800 | 34750 | 34800 | 34750 | 289 |
| 389 | 20240315 | 120600 | 11792375700 | 34750 | 34850 | 34850 | 34750 | 450 |
| 390 | 20240315 | 120500 | 11776710400 | 34750 | 34850 | 34900 | 34750 | 517 |
| 391 | 20240315 | 120400 | 11758694550 | 34750 | 34750 | 34850 | 34750 | 282 |
| 392 | 20240315 | 120300 | 11748880300 | 34800 | 34800 | 34850 | 34700 | 608 |
| 393 | 20240315 | 120200 | 11727725900 | 34750 | 34750 | 34850 | 34700 | 553 |
| 394 | 20240315 | 120100 | 11708494900 | 34750 | 34800 | 34850 | 34750 | 628 |
| 395 | 20240315 | 120000 | 11686633800 | 34800 | 34750 | 34800 | 34750 | 431 |
| 396 | 20240315 | 115900 | 11671638500 | 34750 | 34750 | 34800 | 34700 | 490 |
| 397 | 20240315 | 115800 | 11654614600 | 34700 | 34750 | 34750 | 34700 | 633 |
| 398 | 20240315 | 115700 | 11632640150 | 34750 | 34700 | 34750 | 34650 | 365 |
| 399 | 20240315 | 115600 | 11619974150 | 34700 | 34700 | 34700 | 34650 | 603 |
| 400 | 20240315 | 115500 | 11599064950 | 34700 | 34700 | 34700 | 34650 | 539 |
| 401 | 20240315 | 115400 | 11580368250 | 34650 | 34700 | 34700 | 34650 | 208 |
| 402 | 20240315 | 115300 | 11573153400 | 34700 | 34700 | 34750 | 34650 | 948 |
| 403 | 20240315 | 115200 | 11540261950 | 34700 | 34750 | 34800 | 34700 | 565 |
| 404 | 20240315 | 115100 | 11520629800 | 34800 | 34750 | 34800 | 34750 | 90 |
| 405 | 20240315 | 115000 | 11517499550 | 34800 | 34800 | 34800 | 34700 | 1098 |
| 406 | 20240315 | 114900 | 11479319050 | 34750 | 34800 | 34800 | 34750 | 406 |
| 407 | 20240315 | 114800 | 11465194700 | 34800 | 34750 | 34850 | 34750 | 320 |
| 408 | 20240315 | 114700 | 11454063950 | 34750 | 34800 | 34800 | 34750 | 470 |
| 409 | 20240315 | 114600 | 11437714350 | 34750 | 34800 | 34800 | 34750 | 864 |
| 410 | 20240315 | 114500 | 11407666100 | 34800 | 34800 | 34800 | 34750 | 356 |
| 411 | 20240315 | 114400 | 11395281450 | 34750 | 34750 | 34800 | 34750 | 353 |
| 412 | 20240315 | 114300 | 11383001600 | 34750 | 34800 | 34850 | 34750 | 574 |
| 413 | 20240315 | 114200 | 11363023150 | 34800 | 34800 | 34850 | 34800 | 586 |
| 414 | 20240315 | 114100 | 11342607450 | 34800 | 34750 | 34800 | 34750 | 2024 |
| 415 | 20240315 | 114000 | 11272258550 | 34750 | 34700 | 34800 | 34650 | 1896 |
| 416 | 20240315 | 113900 | 11206378150 | 34700 | 34700 | 34750 | 34700 | 278 |
| 417 | 20240315 | 113800 | 11196723600 | 34700 | 34750 | 34750 | 34700 | 933 |
| 418 | 20240315 | 113700 | 11164317900 | 34700 | 34750 | 34750 | 34700 | 569 |
| 419 | 20240315 | 113600 | 11144561200 | 34700 | 34700 | 34750 | 34700 | 330 |
| 420 | 20240315 | 113500 | 11133100550 | 34700 | 34600 | 34750 | 34600 | 639 |
| 421 | 20240315 | 113400 | 11110922050 | 34700 | 34750 | 34800 | 34600 | 3467 |
| 422 | 20240315 | 113300 | 10990688450 | 34750 | 34750 | 34800 | 34700 | 823 |
| 423 | 20240315 | 113200 | 10962084250 | 34700 | 34950 | 34950 | 34700 | 4004 |
| 424 | 20240315 | 113100 | 10822729900 | 34900 | 34900 | 34950 | 34850 | 714 |
| 425 | 20240315 | 113000 | 10797814250 | 34900 | 34900 | 34950 | 34850 | 972 |
| 426 | 20240315 | 112900 | 10763887200 | 34900 | 35000 | 35000 | 34900 | 725 |
| 427 | 20240315 | 112800 | 10738542650 | 35000 | 34950 | 35000 | 34950 | 448 |
| 428 | 20240315 | 112700 | 10722866550 | 34950 | 35050 | 35100 | 34950 | 930 |
| 429 | 20240315 | 112600 | 10690312350 | 35050 | 35000 | 35050 | 34950 | 601 |
| 430 | 20240315 | 112500 | 10669273950 | 35050 | 34950 | 35050 | 34950 | 481 |
| 431 | 20240315 | 112400 | 10652436500 | 34950 | 34950 | 35000 | 34900 | 437 |
| 432 | 20240315 | 112300 | 10637158600 | 35000 | 35000 | 35000 | 34900 | 909 |
| 433 | 20240315 | 112200 | 10605348550 | 34950 | 34950 | 35000 | 34900 | 603 |
| 434 | 20240315 | 112100 | 10584278900 | 35000 | 35000 | 35000 | 34950 | 681 |
| 435 | 20240315 | 112000 | 10560461700 | 35000 | 34950 | 35000 | 34900 | 623 |
| 436 | 20240315 | 111900 | 10538676100 | 35000 | 34950 | 35000 | 34950 | 744 |
| 437 | 20240315 | 111800 | 10512645350 | 34950 | 34950 | 35000 | 34900 | 635 |
| 438 | 20240315 | 111700 | 10490444950 | 34900 | 35000 | 35050 | 34900 | 1055 |
| 439 | 20240315 | 111600 | 10453512000 | 35000 | 35050 | 35050 | 35000 | 471 |
| 440 | 20240315 | 111500 | 10437008850 | 35050 | 35050 | 35050 | 35000 | 1016 |
| 441 | 20240315 | 111400 | 10401434550 | 35050 | 35000 | 35050 | 35000 | 413 |
| 442 | 20240315 | 111300 | 10386961700 | 35050 | 35050 | 35100 | 35000 | 1546 |
| 443 | 20240315 | 111200 | 10332777250 | 35000 | 35050 | 35100 | 35000 | 978 |
| 444 | 20240315 | 111100 | 10298491650 | 35000 | 35000 | 35050 | 34950 | 933 |
| 445 | 20240315 | 111000 | 10265814550 | 34950 | 35000 | 35000 | 34950 | 482 |
| 446 | 20240315 | 110900 | 10248948050 | 35000 | 34900 | 35000 | 34900 | 420 |
| 447 | 20240315 | 110800 | 10234262750 | 34900 | 34900 | 34950 | 34850 | 1016 |
| 448 | 20240315 | 110700 | 10198797300 | 34850 | 34900 | 35000 | 34850 | 1816 |
| 449 | 20240315 | 110600 | 10135394900 | 34950 | 35050 | 35050 | 34900 | 2415 |
| 450 | 20240315 | 110500 | 10050991500 | 34950 | 34950 | 35050 | 34900 | 984 |
| 451 | 20240315 | 110400 | 10016582200 | 34900 | 34950 | 35000 | 34900 | 594 |
| 452 | 20240315 | 110300 | 9995807000 | 34950 | 35000 | 35000 | 34900 | 685 |
| 453 | 20240315 | 110200 | 9971866450 | 35000 | 35000 | 35050 | 34900 | 2014 |
| 454 | 20240315 | 110100 | 9901473300 | 35000 | 35000 | 35050 | 35000 | 599 |
| 455 | 20240315 | 110000 | 9880488600 | 35000 | 35000 | 35050 | 35000 | 796 |
| 456 | 20240315 | 105900 | 9852609650 | 35050 | 35000 | 35050 | 34950 | 962 |
| 457 | 20240315 | 105800 | 9818928300 | 35050 | 35000 | 35050 | 34950 | 686 |
| 458 | 20240315 | 105700 | 9794908800 | 35000 | 35000 | 35100 | 34950 | 3425 |
| 459 | 20240315 | 105600 | 9675023200 | 35000 | 35000 | 35000 | 34900 | 1422 |
| 460 | 20240315 | 105500 | 9625300500 | 34950 | 34950 | 35000 | 34950 | 852 |
| 461 | 20240315 | 105400 | 9595496550 | 35000 | 35000 | 35000 | 34950 | 363 |
| 462 | 20240315 | 105300 | 9582798000 | 35000 | 34900 | 35000 | 34850 | 1406 |
| 463 | 20240315 | 105200 | 9533675400 | 34900 | 34950 | 34950 | 34850 | 707 |
| 464 | 20240315 | 105100 | 9508980750 | 34950 | 34900 | 34950 | 34850 | 444 |
| 465 | 20240315 | 105000 | 9493472050 | 34950 | 35000 | 35000 | 34950 | 1048 |
| 466 | 20240315 | 104900 | 9456807050 | 34950 | 35000 | 35000 | 34900 | 798 |
| 467 | 20240315 | 104800 | 9428896900 | 34950 | 34900 | 35000 | 34850 | 528 |
| 468 | 20240315 | 104700 | 9410437150 | 34950 | 35000 | 35000 | 34850 | 1068 |
| 469 | 20240315 | 104600 | 9373091750 | 35000 | 35000 | 35000 | 34850 | 1139 |
| 470 | 20240315 | 104500 | 9333289100 | 35000 | 34900 | 35000 | 34850 | 1010 |
| 471 | 20240315 | 104400 | 9297959100 | 34900 | 34950 | 35000 | 34900 | 1034 |
| 472 | 20240315 | 104300 | 9261817900 | 34950 | 34900 | 34950 | 34850 | 697 |
| 473 | 20240315 | 104200 | 9237486650 | 34900 | 34850 | 34950 | 34800 | 745 |
| 474 | 20240315 | 104100 | 9211513900 | 34800 | 34950 | 34950 | 34800 | 1579 |
| 475 | 20240315 | 104000 | 9156461500 | 34950 | 34950 | 34950 | 34850 | 878 |
| 476 | 20240315 | 103900 | 9125812300 | 34900 | 34900 | 34950 | 34900 | 1462 |
| 477 | 20240315 | 103800 | 9074762850 | 34900 | 34800 | 34900 | 34800 | 2004 |
| 478 | 20240315 | 103700 | 9004888100 | 34850 | 34800 | 34850 | 34800 | 1143 |
| 479 | 20240315 | 103600 | 8965087850 | 34850 | 34850 | 34850 | 34800 | 499 |
| 480 | 20240315 | 103500 | 8947712050 | 34800 | 34800 | 34850 | 34800 | 902 |
| 481 | 20240315 | 103400 | 8916303200 | 34800 | 34800 | 34800 | 34750 | 505 |
| 482 | 20240315 | 103300 | 8898733400 | 34750 | 34750 | 34800 | 34750 | 410 |
| 483 | 20240315 | 103200 | 8884483250 | 34750 | 34800 | 34800 | 34750 | 759 |
| 484 | 20240315 | 103100 | 8858072050 | 34750 | 34750 | 34800 | 34750 | 253 |
| 485 | 20240315 | 103000 | 8849276050 | 34750 | 34750 | 34850 | 34750 | 913 |
| 486 | 20240315 | 102900 | 8817506000 | 34750 | 34750 | 34800 | 34700 | 2405 |
| 487 | 20240315 | 102800 | 8733893650 | 34750 | 34850 | 34850 | 34700 | 3288 |
| 488 | 20240315 | 102700 | 8619559850 | 34850 | 34900 | 34900 | 34800 | 937 |
| 489 | 20240315 | 102600 | 8586887300 | 34850 | 34850 | 34950 | 34800 | 1484 |
| 490 | 20240315 | 102500 | 8535173400 | 34850 | 34900 | 34950 | 34850 | 1989 |
| 491 | 20240315 | 102400 | 8465773300 | 34850 | 34900 | 34900 | 34800 | 923 |
| 492 | 20240315 | 102300 | 8433601050 | 34850 | 34850 | 34900 | 34800 | 1027 |
| 493 | 20240315 | 102200 | 8397793900 | 34800 | 34900 | 34900 | 34800 | 2558 |
| 494 | 20240315 | 102100 | 8308642800 | 34850 | 34900 | 34900 | 34850 | 419 |
| 495 | 20240315 | 102000 | 8294021100 | 34950 | 34850 | 34950 | 34850 | 1092 |
| 496 | 20240315 | 101900 | 8255929600 | 34850 | 34900 | 34950 | 34850 | 1061 |
| 497 | 20240315 | 101800 | 8218888200 | 34850 | 34950 | 35000 | 34850 | 981 |
| 498 | 20240315 | 101700 | 8184641350 | 34950 | 34950 | 35000 | 34950 | 866 |
| 499 | 20240315 | 101600 | 8154359600 | 34950 | 34950 | 35000 | 34950 | 495 |
| 500 | 20240315 | 101500 | 8137038600 | 34950 | 34900 | 35000 | 34900 | 998 |
| 501 | 20240315 | 101400 | 8102150400 | 34950 | 34900 | 34950 | 34900 | 448 |
| 502 | 20240315 | 101300 | 8086506900 | 34900 | 34900 | 34950 | 34900 | 660 |
| 503 | 20240315 | 101200 | 8063455450 | 34900 | 34900 | 34950 | 34850 | 553 |
| 504 | 20240315 | 101100 | 8044155700 | 34900 | 34900 | 34950 | 34850 | 1724 |
| 505 | 20240315 | 101000 | 7984004000 | 34900 | 34900 | 35050 | 34900 | 2489 |
| 506 | 20240315 | 100900 | 7896967200 | 34950 | 34900 | 34950 | 34800 | 2895 |
| 507 | 20240315 | 100800 | 7796019650 | 34900 | 34950 | 35000 | 34850 | 2092 |
| 508 | 20240315 | 100700 | 7722985950 | 34900 | 35000 | 35000 | 34900 | 919 |
| 509 | 20240315 | 100600 | 7690864900 | 34950 | 34950 | 35000 | 34950 | 660 |
| 510 | 20240315 | 100500 | 7667787500 | 34950 | 35100 | 35100 | 34850 | 4467 |
| 511 | 20240315 | 100400 | 7511585650 | 35050 | 35100 | 35150 | 35050 | 918 |
| 512 | 20240315 | 100300 | 7479393850 | 35050 | 35200 | 35200 | 35000 | 2614 |
| 513 | 20240315 | 100200 | 7387539200 | 35200 | 35250 | 35300 | 35200 | 731 |
| 514 | 20240315 | 100100 | 7361772800 | 35300 | 35300 | 35350 | 35200 | 1638 |
| 515 | 20240315 | 100000 | 7304042900 | 35300 | 35250 | 35350 | 35250 | 736 |
| 516 | 20240315 | 095900 | 7278069350 | 35300 | 35250 | 35350 | 35250 | 563 |
| 517 | 20240315 | 095800 | 7258206600 | 35300 | 35250 | 35300 | 35250 | 679 |
| 518 | 20240315 | 095700 | 7234250800 | 35250 | 35250 | 35300 | 35200 | 663 |
| 519 | 20240315 | 095600 | 7210878400 | 35200 | 35250 | 35350 | 35200 | 810 |
| 520 | 20240315 | 095500 | 7182307650 | 35250 | 35300 | 35350 | 35250 | 1055 |
| 521 | 20240315 | 095400 | 7145033650 | 35300 | 35200 | 35350 | 35200 | 543 |
| 522 | 20240315 | 095300 | 7125863200 | 35200 | 35250 | 35300 | 35200 | 655 |
| 523 | 20240315 | 095200 | 7102765600 | 35300 | 35100 | 35300 | 35100 | 2082 |
| 524 | 20240315 | 095100 | 7029451300 | 35100 | 35150 | 35150 | 35100 | 247 |
| 525 | 20240315 | 095000 | 7020776500 | 35100 | 35150 | 35150 | 35100 | 628 |
| 526 | 20240315 | 094900 | 6998708750 | 35150 | 35150 | 35200 | 35100 | 1878 |
| 527 | 20240315 | 094800 | 6932708750 | 35150 | 35100 | 35150 | 35000 | 6039 |
| 528 | 20240315 | 094700 | 6720732650 | 35100 | 35150 | 35150 | 35100 | 812 |
| 529 | 20240315 | 094600 | 6692223300 | 35150 | 35150 | 35200 | 35100 | 950 |
| 530 | 20240315 | 094500 | 6658841750 | 35100 | 35100 | 35200 | 35050 | 4473 |
| 531 | 20240315 | 094400 | 6501831000 | 35150 | 35150 | 35200 | 35100 | 753 |
| 532 | 20240315 | 094300 | 6475377050 | 35100 | 35200 | 35250 | 35100 | 3128 |
| 533 | 20240315 | 094200 | 6365291550 | 35200 | 35400 | 35400 | 35200 | 3162 |
| 534 | 20240315 | 094100 | 6253682450 | 35450 | 35450 | 35500 | 35350 | 3847 |
| 535 | 20240315 | 094000 | 6117437450 | 35400 | 35450 | 35500 | 35350 | 3871 |
| 536 | 20240315 | 093900 | 5980230150 | 35500 | 35400 | 35500 | 35350 | 4291 |
| 537 | 20240315 | 093800 | 5828096050 | 35400 | 35400 | 35450 | 35300 | 7883 |
| 538 | 20240315 | 093700 | 5549092000 | 35350 | 35300 | 35400 | 35250 | 1581 |
| 539 | 20240315 | 093600 | 5493187150 | 35300 | 35250 | 35300 | 35200 | 1393 |
| 540 | 20240315 | 093500 | 5444064800 | 35250 | 35250 | 35300 | 35200 | 1910 |
| 541 | 20240315 | 093400 | 5376735450 | 35300 | 35100 | 35300 | 35100 | 3698 |
| 542 | 20240315 | 093300 | 5246471900 | 35050 | 35150 | 35250 | 35050 | 2801 |
| 543 | 20240315 | 093200 | 5148088400 | 35300 | 35250 | 35350 | 35150 | 2677 |
| 544 | 20240315 | 093100 | 5053708100 | 35300 | 35250 | 35400 | 35200 | 2607 |
| 545 | 20240315 | 093000 | 4961671300 | 35400 | 35400 | 35450 | 35250 | 2857 |
| 546 | 20240315 | 092900 | 4860681200 | 35450 | 35400 | 35500 | 35400 | 1356 |
| 547 | 20240315 | 092800 | 4812581500 | 35400 | 35450 | 35500 | 35300 | 4185 |
| 548 | 20240315 | 092700 | 4664578100 | 35450 | 35450 | 35500 | 35400 | 3843 |
| 549 | 20240315 | 092600 | 4528298900 | 35450 | 35300 | 35450 | 35300 | 1865 |
| 550 | 20240315 | 092500 | 4462234900 | 35300 | 35200 | 35400 | 35200 | 2423 |
| 551 | 20240315 | 092400 | 4376625500 | 35250 | 35150 | 35250 | 35100 | 1367 |
| 552 | 20240315 | 092300 | 4328495100 | 35150 | 35050 | 35150 | 34950 | 2780 |
| 553 | 20240315 | 092200 | 4231048550 | 35050 | 35150 | 35150 | 34950 | 2461 |
| 554 | 20240315 | 092100 | 4144715750 | 35100 | 35250 | 35300 | 35050 | 3659 |
| 555 | 20240315 | 092000 | 4015869600 | 35250 | 35300 | 35400 | 35200 | 1852 |
| 556 | 20240315 | 091900 | 3950459050 | 35200 | 35150 | 35300 | 35150 | 4525 |
| 557 | 20240315 | 091800 | 3791029300 | 35150 | 35050 | 35200 | 34900 | 12573 |
| 558 | 20240315 | 091700 | 3350140450 | 35050 | 35300 | 35300 | 35050 | 6485 |
| 559 | 20240315 | 091600 | 3122274400 | 35300 | 35150 | 35300 | 35000 | 6502 |
| 560 | 20240315 | 091500 | 2893613200 | 35150 | 35300 | 35350 | 35150 | 3318 |
| 561 | 20240315 | 091400 | 2776667000 | 35250 | 35350 | 35400 | 35150 | 6642 |
| 562 | 20240315 | 091300 | 2542248400 | 35350 | 35350 | 35450 | 35300 | 1774 |
| 563 | 20240315 | 091200 | 2479448500 | 35500 | 35500 | 35500 | 35300 | 1928 |
| 564 | 20240315 | 091100 | 2411122450 | 35500 | 35500 | 35550 | 35450 | 2340 |
| 565 | 20240315 | 091000 | 2328084100 | 35500 | 35450 | 35550 | 35400 | 3174 |
| 566 | 20240315 | 090900 | 2215542400 | 35500 | 35300 | 35500 | 35300 | 2665 |
| 567 | 20240315 | 090800 | 2121138800 | 35400 | 35550 | 35600 | 35300 | 4685 |
| 568 | 20240315 | 090700 | 1955101350 | 35550 | 35500 | 35600 | 35450 | 4409 |
| 569 | 20240315 | 090600 | 1798464650 | 35500 | 35750 | 35800 | 35400 | 9137 |
| 570 | 20240315 | 090500 | 1472830300 | 35800 | 35650 | 35850 | 35600 | 6646 |
| 571 | 20240315 | 090400 | 1235176750 | 35750 | 35600 | 35800 | 35600 | 6415 |
| 572 | 20240315 | 090300 | 1006119300 | 35700 | 35550 | 35750 | 35450 | 4472 |
| 573 | 20240315 | 090200 | 846695450 | 35500 | 35450 | 35700 | 35350 | 2805 |
| 574 | 20240315 | 090100 | 747153250 | 35450 | 34800 | 35500 | 34800 | 11797 |
| 575 | 20240315 | 090000 | 331576900 | 35000 | 34900 | 35050 | 34550 | 9432 |