38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 204600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 3 | 20240306 | 204500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20240306 | 204400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20240306 | 204300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20240306 | 204200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20240306 | 204100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20240306 | 204000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20240306 | 203900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20240306 | 203800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20240306 | 203700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20240306 | 203600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20240306 | 203500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20240306 | 203400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20240306 | 203300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20240306 | 203200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20240306 | 203100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20240306 | 203000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20240306 | 202900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20240306 | 202800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20240306 | 202700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20240306 | 202600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20240306 | 202500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20240306 | 202400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20240306 | 202300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20240306 | 202200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20240306 | 202100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20240306 | 202000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20240306 | 201900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20240306 | 201800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20240306 | 201700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20240306 | 201600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 33 | 20240306 | 201500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20240306 | 201400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20240306 | 201300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20240306 | 201200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20240306 | 201100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20240306 | 201000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20240306 | 200900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20240306 | 200800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20240306 | 200700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20240306 | 200600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20240306 | 200500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20240306 | 200400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20240306 | 200300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20240306 | 200200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20240306 | 200100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20240306 | 200000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20240306 | 195900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20240306 | 195800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20240306 | 195700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20240306 | 195600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20240306 | 195500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20240306 | 195400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20240306 | 195300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20240306 | 195200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20240306 | 195100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20240306 | 195000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20240306 | 194900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20240306 | 194800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20240306 | 194700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20240306 | 194600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 63 | 20240306 | 194500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20240306 | 194400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20240306 | 194300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20240306 | 194200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20240306 | 194100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20240306 | 194000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20240306 | 193900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20240306 | 193800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20240306 | 193700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20240306 | 193600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20240306 | 193500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20240306 | 193400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20240306 | 193300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20240306 | 193200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20240306 | 193100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20240306 | 193000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20240306 | 192900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20240306 | 192800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20240306 | 192700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20240306 | 192600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20240306 | 192500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20240306 | 192400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20240306 | 192300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20240306 | 192200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20240306 | 192100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20240306 | 192000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20240306 | 191900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20240306 | 191800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20240306 | 191700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20240306 | 191600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 93 | 20240306 | 191500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20240306 | 191400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20240306 | 191300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20240306 | 191200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20240306 | 191100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20240306 | 191000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20240306 | 190900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20240306 | 190800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20240306 | 190700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20240306 | 190600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20240306 | 190500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20240306 | 190400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20240306 | 190300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20240306 | 190200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20240306 | 190100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20240306 | 190000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20240306 | 185900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20240306 | 185800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20240306 | 185700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20240306 | 185600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20240306 | 185500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20240306 | 185400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20240306 | 185300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20240306 | 185200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20240306 | 185100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20240306 | 185000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20240306 | 184900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20240306 | 184800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20240306 | 184700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20240306 | 184600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 123 | 20240306 | 184500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20240306 | 184400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20240306 | 184300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20240306 | 184200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20240306 | 184100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20240306 | 184000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20240306 | 183900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20240306 | 183800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20240306 | 183700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20240306 | 183600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20240306 | 183500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20240306 | 183400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20240306 | 183300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20240306 | 183200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20240306 | 183100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20240306 | 183000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20240306 | 182900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20240306 | 182800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20240306 | 182700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20240306 | 182600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20240306 | 182500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20240306 | 182400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20240306 | 182300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20240306 | 182200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20240306 | 182100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20240306 | 182000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20240306 | 181900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20240306 | 181800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20240306 | 181700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20240306 | 181600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 153 | 20240306 | 181500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20240306 | 181400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20240306 | 181300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20240306 | 181200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20240306 | 181100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20240306 | 181000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20240306 | 180900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20240306 | 180800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20240306 | 180700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20240306 | 180600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20240306 | 180500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20240306 | 180400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20240306 | 180300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20240306 | 180200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20240306 | 180100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20240306 | 180000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20240306 | 175900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20240306 | 175800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20240306 | 175700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20240306 | 175600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20240306 | 175500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20240306 | 175400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20240306 | 175300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20240306 | 175200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20240306 | 175100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20240306 | 175000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20240306 | 174900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20240306 | 174800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20240306 | 174700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20240306 | 174600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 183 | 20240306 | 174500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20240306 | 174400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20240306 | 174300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20240306 | 174200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20240306 | 174100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20240306 | 174000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20240306 | 173900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20240306 | 173800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20240306 | 173700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20240306 | 173600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20240306 | 173500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20240306 | 173400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20240306 | 173300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20240306 | 173200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20240306 | 173100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20240306 | 173000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20240306 | 172900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20240306 | 172800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20240306 | 172700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20240306 | 172600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20240306 | 172500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20240306 | 172400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20240306 | 172300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20240306 | 172200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20240306 | 172100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20240306 | 172000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20240306 | 171900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20240306 | 171800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20240306 | 171700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20240306 | 171600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 213 | 20240306 | 171500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20240306 | 171400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20240306 | 171300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20240306 | 171200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20240306 | 171100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20240306 | 171000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20240306 | 170900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20240306 | 170800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20240306 | 170700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20240306 | 170600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20240306 | 170500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20240306 | 170400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20240306 | 170300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20240306 | 170200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20240306 | 170100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20240306 | 170000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20240306 | 165900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20240306 | 165800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20240306 | 165700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20240306 | 165600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20240306 | 165500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20240306 | 165400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20240306 | 165300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20240306 | 165200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20240306 | 165100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20240306 | 165000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20240306 | 164900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20240306 | 164800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20240306 | 164700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20240306 | 164600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 243 | 20240306 | 164500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20240306 | 164400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 245 | 20240306 | 164300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 246 | 20240306 | 164200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 247 | 20240306 | 164100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 248 | 20240306 | 164000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 249 | 20240306 | 163900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 250 | 20240306 | 163800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 251 | 20240306 | 163700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 252 | 20240306 | 163600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 253 | 20240306 | 163500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 254 | 20240306 | 163400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 255 | 20240306 | 163300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 256 | 20240306 | 163200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 257 | 20240306 | 163100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 258 | 20240306 | 163000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 259 | 20240306 | 162900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 260 | 20240306 | 162800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 261 | 20240306 | 162700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 262 | 20240306 | 162600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 263 | 20240306 | 162500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 264 | 20240306 | 162400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 265 | 20240306 | 162300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 266 | 20240306 | 162200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 267 | 20240306 | 162100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 268 | 20240306 | 162000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 269 | 20240306 | 161900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 270 | 20240306 | 161800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 271 | 20240306 | 161700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 272 | 20240306 | 161600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 273 | 20240306 | 161500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 274 | 20240306 | 161400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 275 | 20240306 | 161300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 276 | 20240306 | 161200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 277 | 20240306 | 161100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 278 | 20240306 | 161000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 279 | 20240306 | 160900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 280 | 20240306 | 160800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 281 | 20240306 | 160700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 282 | 20240306 | 160600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 283 | 20240306 | 160500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 284 | 20240306 | 160400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 285 | 20240306 | 160300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 286 | 20240306 | 160200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 287 | 20240306 | 160100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 288 | 20240306 | 160000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 289 | 20240306 | 155900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 290 | 20240306 | 155800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 291 | 20240306 | 155700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 292 | 20240306 | 155600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 293 | 20240306 | 155500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 294 | 20240306 | 155400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 295 | 20240306 | 155300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 296 | 20240306 | 155200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 297 | 20240306 | 155100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 298 | 20240306 | 155000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 299 | 20240306 | 154900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 300 | 20240306 | 154800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 301 | 20240306 | 154700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 302 | 20240306 | 154600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 303 | 20240306 | 154500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 304 | 20240306 | 154400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 305 | 20240306 | 154300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 306 | 20240306 | 154200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 307 | 20240306 | 154100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 308 | 20240306 | 154000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 309 | 20240306 | 153900 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 310 | 20240306 | 153800 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 311 | 20240306 | 153700 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 312 | 20240306 | 153600 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 313 | 20240306 | 153500 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 314 | 20240306 | 153400 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 315 | 20240306 | 153300 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 316 | 20240306 | 153200 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 317 | 20240306 | 153100 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 318 | 20240306 | 153000 | 32992916900 | 35100 | 35100 | 35100 | 35100 | 14909 |
| 319 | 20240306 | 152900 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 320 | 20240306 | 152800 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 321 | 20240306 | 152700 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 322 | 20240306 | 152600 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 323 | 20240306 | 152500 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 324 | 20240306 | 152400 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 325 | 20240306 | 152300 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 326 | 20240306 | 152200 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 327 | 20240306 | 152100 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 328 | 20240306 | 152000 | 32469611000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 329 | 20240306 | 151900 | 32469611000 | 35100 | 35050 | 35150 | 35050 | 3330 |
| 330 | 20240306 | 151800 | 32352607050 | 35050 | 35000 | 35150 | 35000 | 4632 |
| 331 | 20240306 | 151700 | 32190137300 | 35000 | 35000 | 35050 | 34950 | 1717 |
| 332 | 20240306 | 151600 | 32130039350 | 34950 | 35000 | 35050 | 34950 | 2111 |
| 333 | 20240306 | 151500 | 32056153600 | 35000 | 34950 | 35000 | 34950 | 1960 |
| 334 | 20240306 | 151400 | 31987585150 | 34950 | 34900 | 35000 | 34900 | 1529 |
| 335 | 20240306 | 151300 | 31934149050 | 34900 | 35000 | 35000 | 34900 | 1402 |
| 336 | 20240306 | 151200 | 31885147700 | 34950 | 34950 | 35000 | 34950 | 1277 |
| 337 | 20240306 | 151100 | 31840494550 | 34950 | 35000 | 35050 | 34950 | 1945 |
| 338 | 20240306 | 151000 | 31772448150 | 35000 | 35050 | 35150 | 35000 | 6568 |
| 339 | 20240306 | 150900 | 31542262900 | 35050 | 35100 | 35150 | 35050 | 688 |
| 340 | 20240306 | 150800 | 31518116650 | 35100 | 35100 | 35100 | 35050 | 1623 |
| 341 | 20240306 | 150700 | 31461160350 | 35050 | 35150 | 35200 | 35050 | 1395 |
| 342 | 20240306 | 150600 | 31412173250 | 35100 | 35150 | 35200 | 35100 | 1362 |
| 343 | 20240306 | 150500 | 31364289300 | 35150 | 35150 | 35200 | 35100 | 1786 |
| 344 | 20240306 | 150400 | 31301481050 | 35200 | 35150 | 35250 | 35100 | 1824 |
| 345 | 20240306 | 150300 | 31237289600 | 35200 | 35100 | 35200 | 35050 | 2171 |
| 346 | 20240306 | 150200 | 31160964900 | 35150 | 35200 | 35200 | 35100 | 4182 |
| 347 | 20240306 | 150100 | 31013920800 | 35200 | 35350 | 35350 | 35150 | 2792 |
| 348 | 20240306 | 150000 | 30915554550 | 35250 | 35350 | 35350 | 35250 | 5459 |
| 349 | 20240306 | 145900 | 30722680050 | 35350 | 35350 | 35350 | 35250 | 5015 |
| 350 | 20240306 | 145800 | 30545455300 | 35350 | 35350 | 35350 | 35250 | 6547 |
| 351 | 20240306 | 145700 | 30314120700 | 35300 | 35350 | 35350 | 35250 | 9838 |
| 352 | 20240306 | 145600 | 29966683850 | 35350 | 35300 | 35350 | 35250 | 6077 |
| 353 | 20240306 | 145500 | 29752163550 | 35300 | 35300 | 35300 | 35250 | 5042 |
| 354 | 20240306 | 145400 | 29574237600 | 35300 | 35300 | 35300 | 35250 | 4619 |
| 355 | 20240306 | 145300 | 29411204850 | 35300 | 35250 | 35300 | 35200 | 7758 |
| 356 | 20240306 | 145200 | 29137711750 | 35250 | 35250 | 35250 | 35150 | 6711 |
| 357 | 20240306 | 145100 | 28901359300 | 35250 | 35200 | 35250 | 35150 | 10548 |
| 358 | 20240306 | 145000 | 28529947950 | 35150 | 35150 | 35200 | 35150 | 4729 |
| 359 | 20240306 | 144900 | 28363653950 | 35150 | 35100 | 35200 | 35050 | 5090 |
| 360 | 20240306 | 144800 | 28184775600 | 35100 | 35050 | 35150 | 35000 | 6399 |
| 361 | 20240306 | 144700 | 27960252550 | 35000 | 34950 | 35050 | 34950 | 3281 |
| 362 | 20240306 | 144600 | 27845388200 | 35000 | 35000 | 35000 | 34950 | 1869 |
| 363 | 20240306 | 144500 | 27779997600 | 35000 | 35000 | 35050 | 34950 | 985 |
| 364 | 20240306 | 144400 | 27745520850 | 35000 | 35100 | 35100 | 34950 | 3057 |
| 365 | 20240306 | 144300 | 27638517450 | 35100 | 35050 | 35100 | 35000 | 1009 |
| 366 | 20240306 | 144200 | 27603139600 | 35050 | 35050 | 35100 | 35000 | 2111 |
| 367 | 20240306 | 144100 | 27529092450 | 35050 | 35050 | 35100 | 35000 | 1026 |
| 368 | 20240306 | 144000 | 27493123700 | 35050 | 35100 | 35100 | 35000 | 1701 |
| 369 | 20240306 | 143900 | 27433493000 | 35100 | 35100 | 35100 | 35000 | 3047 |
| 370 | 20240306 | 143800 | 27326678700 | 35100 | 35050 | 35100 | 35050 | 1531 |
| 371 | 20240306 | 143700 | 27272956950 | 35050 | 35000 | 35100 | 35000 | 1398 |
| 372 | 20240306 | 143600 | 27223903650 | 35050 | 35000 | 35100 | 34950 | 2268 |
| 373 | 20240306 | 143500 | 27144468100 | 35000 | 35050 | 35100 | 35000 | 1691 |
| 374 | 20240306 | 143400 | 27085168700 | 35100 | 35100 | 35100 | 35000 | 4373 |
| 375 | 20240306 | 143300 | 26931866800 | 35050 | 35100 | 35100 | 35050 | 1142 |
| 376 | 20240306 | 143200 | 26891789500 | 35100 | 35050 | 35100 | 35000 | 1223 |
| 377 | 20240306 | 143100 | 26848897100 | 35050 | 35050 | 35100 | 34950 | 5199 |
| 378 | 20240306 | 143000 | 26666931300 | 35050 | 35100 | 35100 | 35000 | 1347 |
| 379 | 20240306 | 142900 | 26619678700 | 35050 | 35050 | 35100 | 35000 | 1605 |
| 380 | 20240306 | 142800 | 26563408450 | 35050 | 35050 | 35050 | 35000 | 2283 |
| 381 | 20240306 | 142700 | 26483416550 | 35050 | 35050 | 35100 | 35000 | 1205 |
| 382 | 20240306 | 142600 | 26441179800 | 35000 | 35000 | 35100 | 35000 | 1218 |
| 383 | 20240306 | 142500 | 26398482000 | 35050 | 35000 | 35050 | 34950 | 8104 |
| 384 | 20240306 | 142400 | 26114556500 | 34950 | 35000 | 35000 | 34950 | 1418 |
| 385 | 20240306 | 142300 | 26064940000 | 34950 | 35000 | 35000 | 34950 | 1125 |
| 386 | 20240306 | 142200 | 26025567750 | 34950 | 34950 | 35000 | 34900 | 936 |
| 387 | 20240306 | 142100 | 25992826700 | 34900 | 35000 | 35000 | 34900 | 1151 |
| 388 | 20240306 | 142000 | 25952598600 | 35000 | 34950 | 35000 | 34900 | 1354 |
| 389 | 20240306 | 141900 | 25905240850 | 34950 | 34950 | 35000 | 34900 | 1100 |
| 390 | 20240306 | 141800 | 25866790050 | 34950 | 34950 | 35000 | 34900 | 1739 |
| 391 | 20240306 | 141700 | 25806007200 | 34950 | 34950 | 35000 | 34900 | 1546 |
| 392 | 20240306 | 141600 | 25751968200 | 34950 | 34900 | 34950 | 34900 | 1767 |
| 393 | 20240306 | 141500 | 25690212000 | 34950 | 34950 | 35000 | 34950 | 1156 |
| 394 | 20240306 | 141400 | 25649774450 | 35000 | 34950 | 35000 | 34950 | 976 |
| 395 | 20240306 | 141300 | 25615623200 | 34950 | 34850 | 35000 | 34850 | 1167 |
| 396 | 20240306 | 141200 | 25574850600 | 34900 | 34950 | 34950 | 34850 | 1367 |
| 397 | 20240306 | 141100 | 25527127000 | 34900 | 34950 | 34950 | 34900 | 1257 |
| 398 | 20240306 | 141000 | 25483198950 | 34950 | 35000 | 35000 | 34900 | 1360 |
| 399 | 20240306 | 140900 | 25435616700 | 35000 | 34950 | 35000 | 34950 | 1259 |
| 400 | 20240306 | 140800 | 25391563950 | 35000 | 35000 | 35000 | 34950 | 910 |
| 401 | 20240306 | 140700 | 25359733400 | 35000 | 34950 | 35000 | 34950 | 1229 |
| 402 | 20240306 | 140600 | 25316723650 | 35000 | 34950 | 35000 | 34900 | 1697 |
| 403 | 20240306 | 140500 | 25257389800 | 34950 | 34950 | 34950 | 34900 | 1661 |
| 404 | 20240306 | 140400 | 25199338050 | 34900 | 34900 | 34950 | 34900 | 1551 |
| 405 | 20240306 | 140300 | 25145140650 | 34950 | 34900 | 34950 | 34900 | 777 |
| 406 | 20240306 | 140200 | 25118000550 | 34900 | 34900 | 34900 | 34850 | 1065 |
| 407 | 20240306 | 140100 | 25080832150 | 34900 | 34900 | 34950 | 34850 | 1230 |
| 408 | 20240306 | 140000 | 25037892350 | 34950 | 34850 | 34950 | 34800 | 1418 |
| 409 | 20240306 | 135900 | 24988379900 | 34900 | 34900 | 34950 | 34850 | 2384 |
| 410 | 20240306 | 135800 | 24905201200 | 34900 | 34900 | 34950 | 34850 | 898 |
| 411 | 20240306 | 135700 | 24873842150 | 34900 | 34850 | 34950 | 34850 | 1906 |
| 412 | 20240306 | 135600 | 24807326850 | 34900 | 34850 | 34900 | 34800 | 1339 |
| 413 | 20240306 | 135500 | 24760631800 | 34900 | 34900 | 34900 | 34850 | 706 |
| 414 | 20240306 | 135400 | 24736014750 | 34900 | 34850 | 34900 | 34800 | 2026 |
| 415 | 20240306 | 135300 | 24665365050 | 34850 | 34850 | 34900 | 34800 | 900 |
| 416 | 20240306 | 135200 | 24634005050 | 34850 | 34750 | 34850 | 34700 | 1373 |
| 417 | 20240306 | 135100 | 24586271300 | 34750 | 34850 | 34850 | 34750 | 1285 |
| 418 | 20240306 | 135000 | 24541533100 | 34850 | 34800 | 34850 | 34750 | 1241 |
| 419 | 20240306 | 134900 | 24498348250 | 34800 | 34750 | 34800 | 34750 | 478 |
| 420 | 20240306 | 134800 | 24481716500 | 34750 | 34700 | 34800 | 34700 | 822 |
| 421 | 20240306 | 134700 | 24453177550 | 34700 | 34750 | 34800 | 34650 | 1789 |
| 422 | 20240306 | 134600 | 24391033150 | 34750 | 34750 | 34800 | 34700 | 798 |
| 423 | 20240306 | 134500 | 24363296750 | 34800 | 34700 | 34800 | 34700 | 1278 |
| 424 | 20240306 | 134400 | 24318909950 | 34700 | 34650 | 34700 | 34650 | 1910 |
| 425 | 20240306 | 134300 | 24252637000 | 34700 | 34650 | 34700 | 34600 | 902 |
| 426 | 20240306 | 134200 | 24221370600 | 34650 | 34600 | 34700 | 34600 | 1228 |
| 427 | 20240306 | 134100 | 24178815300 | 34650 | 34650 | 34650 | 34600 | 843 |
| 428 | 20240306 | 134000 | 24149614700 | 34650 | 34650 | 34700 | 34600 | 869 |
| 429 | 20240306 | 133900 | 24119504400 | 34700 | 34650 | 34700 | 34600 | 2389 |
| 430 | 20240306 | 133800 | 24036764000 | 34650 | 34700 | 34700 | 34650 | 348 |
| 431 | 20240306 | 133700 | 24024692500 | 34650 | 34700 | 34700 | 34650 | 845 |
| 432 | 20240306 | 133600 | 23995382750 | 34700 | 34700 | 34700 | 34650 | 514 |
| 433 | 20240306 | 133500 | 23977551800 | 34700 | 34650 | 34700 | 34650 | 423 |
| 434 | 20240306 | 133400 | 23962879150 | 34700 | 34700 | 34750 | 34650 | 680 |
| 435 | 20240306 | 133300 | 23939273350 | 34700 | 34700 | 34750 | 34650 | 534 |
| 436 | 20240306 | 133200 | 23920723100 | 34700 | 34700 | 34750 | 34650 | 643 |
| 437 | 20240306 | 133100 | 23898404450 | 34750 | 34650 | 34750 | 34650 | 1882 |
| 438 | 20240306 | 133000 | 23833162000 | 34700 | 34700 | 34700 | 34650 | 1199 |
| 439 | 20240306 | 132900 | 23791575700 | 34750 | 34800 | 34800 | 34700 | 399 |
| 440 | 20240306 | 132800 | 23777703100 | 34750 | 34800 | 34800 | 34750 | 440 |
| 441 | 20240306 | 132700 | 23762397750 | 34800 | 34750 | 34800 | 34750 | 482 |
| 442 | 20240306 | 132600 | 23745631050 | 34750 | 34800 | 34800 | 34700 | 2158 |
| 443 | 20240306 | 132500 | 23670636050 | 34750 | 34800 | 34850 | 34750 | 867 |
| 444 | 20240306 | 132400 | 23640456250 | 34800 | 34800 | 34850 | 34750 | 749 |
| 445 | 20240306 | 132300 | 23614385900 | 34750 | 34850 | 34850 | 34750 | 692 |
| 446 | 20240306 | 132200 | 23590299150 | 34850 | 34850 | 34850 | 34800 | 1094 |
| 447 | 20240306 | 132100 | 23552200050 | 34850 | 34800 | 34850 | 34750 | 550 |
| 448 | 20240306 | 132000 | 23533050650 | 34800 | 34800 | 34800 | 34750 | 705 |
| 449 | 20240306 | 131900 | 23508519450 | 34800 | 34800 | 34800 | 34750 | 565 |
| 450 | 20240306 | 131800 | 23488865500 | 34750 | 34800 | 34850 | 34750 | 695 |
| 451 | 20240306 | 131700 | 23464688750 | 34800 | 34750 | 34800 | 34750 | 395 |
| 452 | 20240306 | 131600 | 23450943100 | 34800 | 34700 | 34800 | 34650 | 796 |
| 453 | 20240306 | 131500 | 23423316950 | 34650 | 34650 | 34700 | 34650 | 576 |
| 454 | 20240306 | 131400 | 23403336450 | 34650 | 34700 | 34750 | 34650 | 849 |
| 455 | 20240306 | 131300 | 23373856400 | 34750 | 34850 | 34850 | 34700 | 1831 |
| 456 | 20240306 | 131200 | 23310232500 | 34850 | 34800 | 34850 | 34750 | 763 |
| 457 | 20240306 | 131100 | 23283667900 | 34850 | 34800 | 34850 | 34800 | 647 |
| 458 | 20240306 | 131000 | 23261125800 | 34850 | 34850 | 34850 | 34750 | 781 |
| 459 | 20240306 | 130900 | 23233940050 | 34850 | 34800 | 34900 | 34800 | 539 |
| 460 | 20240306 | 130800 | 23215160700 | 34900 | 34850 | 34900 | 34800 | 1287 |
| 461 | 20240306 | 130700 | 23170307100 | 34850 | 34850 | 34900 | 34850 | 696 |
| 462 | 20240306 | 130600 | 23146022250 | 34900 | 34900 | 34900 | 34850 | 339 |
| 463 | 20240306 | 130500 | 23134195550 | 34850 | 34900 | 34900 | 34850 | 551 |
| 464 | 20240306 | 130400 | 23114971850 | 34850 | 34900 | 34900 | 34850 | 471 |
| 465 | 20240306 | 130300 | 23098535550 | 34900 | 34900 | 34900 | 34850 | 574 |
| 466 | 20240306 | 130200 | 23078504350 | 34850 | 34900 | 34900 | 34850 | 680 |
| 467 | 20240306 | 130100 | 23054777650 | 34900 | 34850 | 34900 | 34850 | 1963 |
| 468 | 20240306 | 130000 | 22986277800 | 34800 | 34800 | 34850 | 34750 | 1945 |
| 469 | 20240306 | 125900 | 22918510600 | 34800 | 34850 | 34850 | 34800 | 725 |
| 470 | 20240306 | 125800 | 22893258200 | 34850 | 34850 | 34850 | 34800 | 336 |
| 471 | 20240306 | 125700 | 22881551400 | 34850 | 34850 | 34850 | 34800 | 497 |
| 472 | 20240306 | 125600 | 22864242350 | 34800 | 34800 | 34850 | 34800 | 335 |
| 473 | 20240306 | 125500 | 22852571550 | 34850 | 34850 | 34850 | 34800 | 661 |
| 474 | 20240306 | 125400 | 22829547850 | 34800 | 34800 | 34850 | 34800 | 375 |
| 475 | 20240306 | 125300 | 22816479800 | 34850 | 34800 | 34850 | 34800 | 619 |
| 476 | 20240306 | 125200 | 22794914700 | 34850 | 34850 | 34900 | 34800 | 530 |
| 477 | 20240306 | 125100 | 22776437700 | 34850 | 34900 | 34900 | 34800 | 627 |
| 478 | 20240306 | 125000 | 22754566750 | 34850 | 34750 | 34900 | 34700 | 6660 |
| 479 | 20240306 | 124900 | 22522757000 | 34750 | 34800 | 34800 | 34750 | 330 |
| 480 | 20240306 | 124800 | 22511279500 | 34750 | 34800 | 34800 | 34700 | 1736 |
| 481 | 20240306 | 124700 | 22450952400 | 34750 | 34800 | 34800 | 34750 | 391 |
| 482 | 20240306 | 124600 | 22437349700 | 34800 | 34700 | 34800 | 34700 | 751 |
| 483 | 20240306 | 124500 | 22411248250 | 34700 | 34700 | 34750 | 34650 | 728 |
| 484 | 20240306 | 124400 | 22385983200 | 34750 | 34650 | 34750 | 34650 | 851 |
| 485 | 20240306 | 124300 | 22356449450 | 34700 | 34700 | 34750 | 34700 | 1080 |
| 486 | 20240306 | 124200 | 22318960000 | 34750 | 34750 | 34750 | 34700 | 1004 |
| 487 | 20240306 | 124100 | 22284106550 | 34750 | 34750 | 34750 | 34700 | 249 |
| 488 | 20240306 | 124000 | 22275455150 | 34700 | 34800 | 34800 | 34700 | 950 |
| 489 | 20240306 | 123900 | 22242438550 | 34800 | 34700 | 34800 | 34700 | 930 |
| 490 | 20240306 | 123800 | 22210115350 | 34700 | 34750 | 34750 | 34700 | 476 |
| 491 | 20240306 | 123700 | 22193581700 | 34750 | 34700 | 34750 | 34700 | 271 |
| 492 | 20240306 | 123600 | 22184165600 | 34750 | 34750 | 34750 | 34700 | 234 |
| 493 | 20240306 | 123500 | 22176034750 | 34750 | 34750 | 34750 | 34700 | 1035 |
| 494 | 20240306 | 123400 | 22140071550 | 34800 | 34750 | 34800 | 34750 | 505 |
| 495 | 20240306 | 123300 | 22122505900 | 34750 | 34750 | 34800 | 34700 | 496 |
| 496 | 20240306 | 123200 | 22105262100 | 34800 | 34700 | 34800 | 34650 | 519 |
| 497 | 20240306 | 123100 | 22087236950 | 34700 | 34700 | 34750 | 34700 | 459 |
| 498 | 20240306 | 123000 | 22071302300 | 34700 | 34700 | 34800 | 34700 | 675 |
| 499 | 20240306 | 122900 | 22047856150 | 34750 | 34750 | 34800 | 34700 | 773 |
| 500 | 20240306 | 122800 | 22020980500 | 34750 | 34750 | 34800 | 34700 | 934 |
| 501 | 20240306 | 122700 | 21988508850 | 34800 | 34750 | 34800 | 34750 | 504 |
| 502 | 20240306 | 122600 | 21970979450 | 34800 | 34800 | 34800 | 34750 | 354 |
| 503 | 20240306 | 122500 | 21958661250 | 34800 | 34850 | 34900 | 34800 | 922 |
| 504 | 20240306 | 122400 | 21926550750 | 34850 | 34850 | 34900 | 34850 | 426 |
| 505 | 20240306 | 122300 | 21911699650 | 34900 | 34900 | 34950 | 34850 | 809 |
| 506 | 20240306 | 122200 | 21883468800 | 34900 | 34850 | 34900 | 34850 | 704 |
| 507 | 20240306 | 122100 | 21858912300 | 34850 | 34850 | 34850 | 34800 | 378 |
| 508 | 20240306 | 122000 | 21845740450 | 34800 | 34850 | 34850 | 34800 | 316 |
| 509 | 20240306 | 121900 | 21834728400 | 34800 | 34750 | 34800 | 34750 | 791 |
| 510 | 20240306 | 121800 | 21807205200 | 34750 | 34800 | 34800 | 34750 | 196 |
| 511 | 20240306 | 121700 | 21800387400 | 34800 | 34750 | 34800 | 34700 | 545 |
| 512 | 20240306 | 121600 | 21781463500 | 34700 | 34750 | 34750 | 34700 | 528 |
| 513 | 20240306 | 121500 | 21763117650 | 34750 | 34750 | 34750 | 34650 | 593 |
| 514 | 20240306 | 121400 | 21742539800 | 34700 | 34750 | 34750 | 34700 | 539 |
| 515 | 20240306 | 121300 | 21723813700 | 34700 | 34650 | 34750 | 34650 | 2592 |
| 516 | 20240306 | 121200 | 21633937200 | 34650 | 34650 | 34700 | 34600 | 2066 |
| 517 | 20240306 | 121100 | 21562340650 | 34650 | 34700 | 34700 | 34650 | 2035 |
| 518 | 20240306 | 121000 | 21491777950 | 34700 | 34750 | 34750 | 34700 | 477 |
| 519 | 20240306 | 120900 | 21475214200 | 34750 | 34750 | 34750 | 34700 | 1104 |
| 520 | 20240306 | 120800 | 21436887350 | 34750 | 34700 | 34800 | 34700 | 1486 |
| 521 | 20240306 | 120700 | 21385239950 | 34700 | 34750 | 34800 | 34700 | 1354 |
| 522 | 20240306 | 120600 | 21338182200 | 34800 | 34750 | 34850 | 34750 | 1044 |
| 523 | 20240306 | 120500 | 21301868500 | 34750 | 34800 | 34850 | 34750 | 1112 |
| 524 | 20240306 | 120400 | 21263186700 | 34800 | 34800 | 34850 | 34800 | 841 |
| 525 | 20240306 | 120300 | 21233910400 | 34850 | 34900 | 34950 | 34850 | 3480 |
| 526 | 20240306 | 120200 | 21112494700 | 34950 | 34900 | 34950 | 34900 | 471 |
| 527 | 20240306 | 120100 | 21096041150 | 34900 | 34950 | 34950 | 34900 | 388 |
| 528 | 20240306 | 120000 | 21082486700 | 35000 | 34950 | 35000 | 34900 | 900 |
| 529 | 20240306 | 115900 | 21051025500 | 34950 | 34950 | 35000 | 34900 | 576 |
| 530 | 20240306 | 115800 | 21030894950 | 35000 | 34950 | 35000 | 34900 | 1083 |
| 531 | 20240306 | 115700 | 20993031550 | 34950 | 34950 | 35000 | 34900 | 750 |
| 532 | 20240306 | 115600 | 20966814200 | 34950 | 34950 | 35000 | 34900 | 952 |
| 533 | 20240306 | 115500 | 20933526600 | 34950 | 34950 | 35000 | 34900 | 781 |
| 534 | 20240306 | 115400 | 20906225500 | 34900 | 34950 | 35000 | 34900 | 830 |
| 535 | 20240306 | 115300 | 20877223050 | 34950 | 34950 | 34950 | 34900 | 909 |
| 536 | 20240306 | 115200 | 20845458350 | 34950 | 34950 | 35000 | 34900 | 609 |
| 537 | 20240306 | 115100 | 20824170600 | 34950 | 34900 | 34950 | 34900 | 1656 |
| 538 | 20240306 | 115000 | 20766330000 | 34900 | 34950 | 34950 | 34900 | 1532 |
| 539 | 20240306 | 114900 | 20712832150 | 34950 | 34900 | 34950 | 34900 | 898 |
| 540 | 20240306 | 114800 | 20681465350 | 34900 | 34950 | 34950 | 34900 | 496 |
| 541 | 20240306 | 114700 | 20664132900 | 34950 | 34900 | 34950 | 34900 | 1371 |
| 542 | 20240306 | 114600 | 20616252850 | 34950 | 34950 | 34950 | 34900 | 815 |
| 543 | 20240306 | 114500 | 20587773700 | 34950 | 34950 | 35000 | 34950 | 997 |
| 544 | 20240306 | 114400 | 20552906900 | 34950 | 34950 | 35000 | 34900 | 1328 |
| 545 | 20240306 | 114300 | 20506481700 | 34950 | 34950 | 34950 | 34900 | 2195 |
| 546 | 20240306 | 114200 | 20429839800 | 34900 | 34900 | 34950 | 34900 | 1313 |
| 547 | 20240306 | 114100 | 20383982400 | 34950 | 34950 | 34950 | 34900 | 911 |
| 548 | 20240306 | 114000 | 20352145100 | 34950 | 34900 | 35000 | 34900 | 1074 |
| 549 | 20240306 | 113900 | 20314632200 | 34900 | 35000 | 35000 | 34850 | 2518 |
| 550 | 20240306 | 113800 | 20226680350 | 34950 | 35000 | 35000 | 34950 | 481 |
| 551 | 20240306 | 113700 | 20209850700 | 35000 | 35000 | 35000 | 34950 | 1731 |
| 552 | 20240306 | 113600 | 20149320850 | 35000 | 34950 | 35000 | 34950 | 1205 |
| 553 | 20240306 | 113500 | 20107164700 | 35000 | 35050 | 35050 | 34950 | 2709 |
| 554 | 20240306 | 113400 | 20012374550 | 35000 | 35000 | 35050 | 34950 | 1140 |
| 555 | 20240306 | 113300 | 19972473100 | 34950 | 35000 | 35050 | 34950 | 2535 |
| 556 | 20240306 | 113200 | 19883756550 | 35050 | 35000 | 35050 | 35000 | 988 |
| 557 | 20240306 | 113100 | 19849154150 | 35050 | 35050 | 35050 | 35000 | 1513 |
| 558 | 20240306 | 113000 | 19796146750 | 35050 | 35000 | 35050 | 35000 | 1984 |
| 559 | 20240306 | 112900 | 19726642100 | 35000 | 34950 | 35000 | 34950 | 2498 |
| 560 | 20240306 | 112800 | 19639230850 | 35000 | 34950 | 35050 | 34900 | 3014 |
| 561 | 20240306 | 112700 | 19533788300 | 34950 | 34900 | 35050 | 34900 | 4136 |
| 562 | 20240306 | 112600 | 19389084100 | 34900 | 35100 | 35100 | 34900 | 5496 |
| 563 | 20240306 | 112500 | 19196845200 | 35050 | 35150 | 35150 | 35000 | 2367 |
| 564 | 20240306 | 112400 | 19113856250 | 35150 | 35100 | 35150 | 35050 | 1678 |
| 565 | 20240306 | 112300 | 19054945950 | 35050 | 35150 | 35200 | 35050 | 1889 |
| 566 | 20240306 | 112200 | 18988561300 | 35200 | 35200 | 35200 | 35150 | 1510 |
| 567 | 20240306 | 112100 | 18935419250 | 35200 | 35200 | 35200 | 35100 | 3814 |
| 568 | 20240306 | 112000 | 18801200600 | 35150 | 35200 | 35200 | 35100 | 1395 |
| 569 | 20240306 | 111900 | 18752121200 | 35200 | 35200 | 35250 | 35150 | 3339 |
| 570 | 20240306 | 111800 | 18634531550 | 35200 | 35250 | 35300 | 35200 | 1333 |
| 571 | 20240306 | 111700 | 18587553000 | 35250 | 35250 | 35250 | 35200 | 3861 |
| 572 | 20240306 | 111600 | 18451466850 | 35250 | 35150 | 35250 | 35150 | 2317 |
| 573 | 20240306 | 111500 | 18369882250 | 35150 | 35150 | 35200 | 35050 | 8046 |
| 574 | 20240306 | 111400 | 18086882350 | 35100 | 35150 | 35200 | 35100 | 2489 |
| 575 | 20240306 | 111300 | 17999382850 | 35150 | 35200 | 35200 | 35150 | 2088 |
| 576 | 20240306 | 111200 | 17925929900 | 35150 | 35250 | 35250 | 35150 | 2239 |
| 577 | 20240306 | 111100 | 17847112850 | 35250 | 35250 | 35250 | 35200 | 2760 |
| 578 | 20240306 | 111000 | 17749910150 | 35250 | 35200 | 35250 | 35200 | 2481 |
| 579 | 20240306 | 110900 | 17662499050 | 35200 | 35150 | 35250 | 35100 | 4090 |
| 580 | 20240306 | 110800 | 17518629350 | 35100 | 35200 | 35250 | 35100 | 3609 |
| 581 | 20240306 | 110700 | 17391661050 | 35200 | 35150 | 35250 | 35100 | 2314 |
| 582 | 20240306 | 110600 | 17310218550 | 35150 | 35100 | 35200 | 35050 | 4949 |
| 583 | 20240306 | 110500 | 17136368850 | 35050 | 35200 | 35250 | 35050 | 4973 |
| 584 | 20240306 | 110400 | 16961639500 | 35250 | 35350 | 35350 | 35200 | 5097 |
| 585 | 20240306 | 110300 | 16781851700 | 35350 | 35300 | 35350 | 35250 | 6304 |
| 586 | 20240306 | 110200 | 16559257800 | 35250 | 35200 | 35350 | 35150 | 10185 |
| 587 | 20240306 | 110100 | 16200151750 | 35150 | 34900 | 35200 | 34900 | 45402 |
| 588 | 20240306 | 110000 | 14610223100 | 34900 | 34900 | 34950 | 34850 | 11697 |
| 589 | 20240306 | 105900 | 14201916600 | 34900 | 34700 | 34900 | 34700 | 21618 |
| 590 | 20240306 | 105800 | 13449280250 | 34700 | 34650 | 34700 | 34650 | 5058 |
| 591 | 20240306 | 105700 | 13273773100 | 34700 | 34700 | 34700 | 34650 | 1622 |
| 592 | 20240306 | 105600 | 13217525800 | 34700 | 34700 | 34700 | 34600 | 1231 |
| 593 | 20240306 | 105500 | 13174835350 | 34700 | 34700 | 34700 | 34400 | 4614 |
| 594 | 20240306 | 105400 | 13015278600 | 34700 | 34750 | 34750 | 34700 | 1961 |
| 595 | 20240306 | 105300 | 12947174550 | 34750 | 34700 | 34750 | 34650 | 8192 |
| 596 | 20240306 | 105200 | 12662792900 | 34700 | 34650 | 34700 | 34650 | 1402 |
| 597 | 20240306 | 105100 | 12614162000 | 34650 | 34600 | 34700 | 34550 | 5862 |
| 598 | 20240306 | 105000 | 12411201900 | 34600 | 34550 | 34600 | 34500 | 1024 |
| 599 | 20240306 | 104900 | 12375783450 | 34500 | 34500 | 34600 | 34450 | 2892 |
| 600 | 20240306 | 104800 | 12275954100 | 34500 | 34550 | 34600 | 34500 | 3599 |
| 601 | 20240306 | 104700 | 12151680150 | 34500 | 34550 | 34550 | 34500 | 1349 |
| 602 | 20240306 | 104600 | 12105099800 | 34550 | 34500 | 34550 | 34500 | 529 |
| 603 | 20240306 | 104500 | 12086824400 | 34500 | 34500 | 34550 | 34450 | 1231 |
| 604 | 20240306 | 104400 | 12044319350 | 34500 | 34500 | 34550 | 34500 | 1702 |
| 605 | 20240306 | 104300 | 11985563000 | 34500 | 34550 | 34550 | 34450 | 2381 |
| 606 | 20240306 | 104200 | 11903405150 | 34550 | 34550 | 34550 | 34500 | 930 |
| 607 | 20240306 | 104100 | 11871277450 | 34550 | 34400 | 34600 | 34400 | 1680 |
| 608 | 20240306 | 104000 | 11813251750 | 34500 | 34550 | 34550 | 34400 | 1712 |
| 609 | 20240306 | 103900 | 11754184650 | 34550 | 34400 | 34550 | 34400 | 1539 |
| 610 | 20240306 | 103800 | 11701093350 | 34400 | 34450 | 34500 | 34400 | 1886 |
| 611 | 20240306 | 103700 | 11636132650 | 34450 | 34450 | 34500 | 34400 | 1591 |
| 612 | 20240306 | 103600 | 11581322450 | 34500 | 34350 | 34500 | 34350 | 978 |
| 613 | 20240306 | 103500 | 11547614250 | 34350 | 34450 | 34500 | 34350 | 1576 |
| 614 | 20240306 | 103400 | 11493338950 | 34500 | 34550 | 34550 | 34300 | 3023 |
| 615 | 20240306 | 103300 | 11389205350 | 34550 | 34550 | 34600 | 34500 | 1316 |
| 616 | 20240306 | 103200 | 11343742600 | 34550 | 34500 | 34600 | 34450 | 1070 |
| 617 | 20240306 | 103100 | 11306795450 | 34500 | 34450 | 34500 | 34400 | 5140 |
| 618 | 20240306 | 103000 | 11129818900 | 34450 | 34600 | 34750 | 34450 | 3357 |
| 619 | 20240306 | 102900 | 11014007700 | 34600 | 34700 | 34800 | 34600 | 20128 |
| 620 | 20240306 | 102800 | 10315406900 | 34750 | 34700 | 34750 | 34700 | 2197 |
| 621 | 20240306 | 102700 | 10239077500 | 34750 | 34700 | 34750 | 34650 | 6535 |
| 622 | 20240306 | 102600 | 10012325050 | 34700 | 34500 | 34700 | 34500 | 8020 |
| 623 | 20240306 | 102500 | 9734583600 | 34500 | 34350 | 34550 | 34350 | 7024 |
| 624 | 20240306 | 102400 | 9492503850 | 34400 | 34400 | 34450 | 34350 | 2858 |
| 625 | 20240306 | 102300 | 9394149600 | 34450 | 34400 | 34450 | 34400 | 1074 |
| 626 | 20240306 | 102200 | 9357160400 | 34450 | 34500 | 34500 | 34400 | 1747 |
| 627 | 20240306 | 102100 | 9296936250 | 34450 | 34500 | 34550 | 34450 | 1112 |
| 628 | 20240306 | 102000 | 9258588000 | 34500 | 34550 | 34550 | 34500 | 2309 |
| 629 | 20240306 | 101900 | 9178860700 | 34550 | 34400 | 34600 | 34350 | 2911 |
| 630 | 20240306 | 101800 | 9078535650 | 34400 | 34350 | 34400 | 34350 | 2070 |
| 631 | 20240306 | 101700 | 9007408850 | 34350 | 34300 | 34400 | 34250 | 1916 |
| 632 | 20240306 | 101600 | 8941615450 | 34300 | 34450 | 34550 | 34300 | 8893 |
| 633 | 20240306 | 101500 | 8635613550 | 34500 | 34700 | 34700 | 34450 | 6345 |
| 634 | 20240306 | 101400 | 8416198000 | 34650 | 34600 | 34750 | 34600 | 6626 |
| 635 | 20240306 | 101300 | 8186302750 | 34600 | 34600 | 34700 | 34600 | 18092 |
| 636 | 20240306 | 101200 | 7559320050 | 34650 | 34550 | 34650 | 34550 | 4917 |
| 637 | 20240306 | 101100 | 7389071750 | 34600 | 34500 | 34650 | 34450 | 9316 |
| 638 | 20240306 | 101000 | 7067235350 | 34500 | 34350 | 34500 | 34300 | 17353 |
| 639 | 20240306 | 100900 | 6469420900 | 34300 | 34250 | 34350 | 34200 | 6094 |
| 640 | 20240306 | 100800 | 6260417400 | 34300 | 34250 | 34300 | 34200 | 5850 |
| 641 | 20240306 | 100700 | 6060046550 | 34250 | 34150 | 34250 | 34150 | 5674 |
| 642 | 20240306 | 100600 | 5866020000 | 34200 | 34100 | 34200 | 34100 | 4424 |
| 643 | 20240306 | 100500 | 5714906750 | 34150 | 34100 | 34150 | 34100 | 834 |
| 644 | 20240306 | 100400 | 5686438550 | 34100 | 34050 | 34150 | 34000 | 17113 |
| 645 | 20240306 | 100300 | 5103469250 | 34050 | 34050 | 34050 | 34000 | 767 |
| 646 | 20240306 | 100200 | 5077363100 | 34000 | 34050 | 34050 | 34000 | 841 |
| 647 | 20240306 | 100100 | 5048755500 | 34000 | 33950 | 34050 | 33950 | 577 |
| 648 | 20240306 | 100000 | 5029136150 | 33950 | 34000 | 34050 | 33950 | 1325 |
| 649 | 20240306 | 095900 | 4984055250 | 34050 | 33950 | 34050 | 33900 | 2154 |
| 650 | 20240306 | 095800 | 4910825750 | 33950 | 33950 | 34000 | 33900 | 1052 |
| 651 | 20240306 | 095700 | 4875119900 | 33950 | 33950 | 34000 | 33900 | 634 |
| 652 | 20240306 | 095600 | 4853593050 | 33900 | 33850 | 34000 | 33800 | 524 |
| 653 | 20240306 | 095500 | 4835831100 | 33850 | 33850 | 33900 | 33800 | 1679 |
| 654 | 20240306 | 095400 | 4778998200 | 33900 | 34000 | 34050 | 33850 | 2737 |
| 655 | 20240306 | 095300 | 4686100650 | 34000 | 34050 | 34050 | 33900 | 3472 |
| 656 | 20240306 | 095200 | 4568150400 | 34050 | 34050 | 34050 | 33950 | 1628 |
| 657 | 20240306 | 095100 | 4512780500 | 34050 | 34100 | 34100 | 34000 | 1031 |
| 658 | 20240306 | 095000 | 4477670550 | 34100 | 33950 | 34100 | 33900 | 4784 |
| 659 | 20240306 | 094900 | 4314841150 | 33900 | 33950 | 33950 | 33900 | 2288 |
| 660 | 20240306 | 094800 | 4237175400 | 33950 | 33900 | 34000 | 33850 | 3208 |
| 661 | 20240306 | 094700 | 4128393250 | 33900 | 33900 | 33950 | 33850 | 1473 |
| 662 | 20240306 | 094600 | 4078455250 | 33950 | 34000 | 34050 | 33900 | 2466 |
| 663 | 20240306 | 094500 | 3994724950 | 34050 | 34050 | 34100 | 34000 | 2119 |
| 664 | 20240306 | 094400 | 3922605250 | 34100 | 34100 | 34100 | 34050 | 1367 |
| 665 | 20240306 | 094300 | 3876003700 | 34100 | 34050 | 34150 | 34050 | 2488 |
| 666 | 20240306 | 094200 | 3791187200 | 34050 | 34100 | 34100 | 34000 | 5830 |
| 667 | 20240306 | 094100 | 3592557850 | 34100 | 33900 | 34100 | 33900 | 5441 |
| 668 | 20240306 | 094000 | 3407511100 | 33950 | 33950 | 33950 | 33900 | 2348 |
| 669 | 20240306 | 093900 | 3327845000 | 33950 | 33950 | 34000 | 33950 | 2265 |
| 670 | 20240306 | 093800 | 3250896300 | 34000 | 33750 | 34000 | 33750 | 12383 |
| 671 | 20240306 | 093700 | 2831285250 | 33750 | 33650 | 33750 | 33600 | 3166 |
| 672 | 20240306 | 093600 | 2724655750 | 33650 | 33650 | 33700 | 33600 | 947 |
| 673 | 20240306 | 093500 | 2692779900 | 33650 | 33700 | 33700 | 33650 | 1818 |
| 674 | 20240306 | 093400 | 2631565100 | 33700 | 33600 | 33750 | 33500 | 9689 |
| 675 | 20240306 | 093300 | 2305423100 | 33600 | 33550 | 33650 | 33550 | 1344 |
| 676 | 20240306 | 093200 | 2260264900 | 33600 | 33550 | 33600 | 33500 | 2037 |
| 677 | 20240306 | 093100 | 2191912400 | 33600 | 33450 | 33650 | 33450 | 2170 |
| 678 | 20240306 | 093000 | 2118994950 | 33450 | 33550 | 33600 | 33450 | 1051 |
| 679 | 20240306 | 092900 | 2083758450 | 33500 | 33650 | 33650 | 33500 | 2365 |
| 680 | 20240306 | 092800 | 2004362500 | 33650 | 33600 | 33650 | 33550 | 625 |
| 681 | 20240306 | 092700 | 1983353300 | 33650 | 33650 | 33700 | 33400 | 1571 |
| 682 | 20240306 | 092600 | 1930458400 | 33700 | 33300 | 33700 | 33250 | 5176 |
| 683 | 20240306 | 092500 | 1756949100 | 33300 | 33350 | 33350 | 33250 | 828 |
| 684 | 20240306 | 092400 | 1729374250 | 33350 | 33300 | 33350 | 33300 | 687 |
| 685 | 20240306 | 092300 | 1706486250 | 33300 | 33250 | 33300 | 33250 | 381 |
| 686 | 20240306 | 092200 | 1693803250 | 33300 | 33300 | 33300 | 33250 | 725 |
| 687 | 20240306 | 092100 | 1669682500 | 33350 | 33400 | 33400 | 33200 | 630 |
| 688 | 20240306 | 092000 | 1648709000 | 33300 | 33200 | 33350 | 33150 | 2754 |
| 689 | 20240306 | 091900 | 1557073000 | 33200 | 33250 | 33250 | 33200 | 361 |
| 690 | 20240306 | 091800 | 1545083000 | 33250 | 33300 | 33300 | 33150 | 572 |
| 691 | 20240306 | 091700 | 1526076300 | 33300 | 33200 | 33300 | 33200 | 520 |
| 692 | 20240306 | 091600 | 1508797850 | 33200 | 33200 | 33250 | 33150 | 688 |
| 693 | 20240306 | 091500 | 1485948350 | 33200 | 33250 | 33400 | 33200 | 2327 |
| 694 | 20240306 | 091400 | 1408437800 | 33200 | 33100 | 33250 | 33000 | 2323 |
| 695 | 20240306 | 091300 | 1331573250 | 33000 | 33000 | 33050 | 33000 | 1084 |
| 696 | 20240306 | 091200 | 1295769300 | 33000 | 33050 | 33050 | 32950 | 1570 |
| 697 | 20240306 | 091100 | 1243959500 | 33050 | 33050 | 33100 | 33050 | 511 |
| 698 | 20240306 | 091000 | 1227062700 | 33050 | 33150 | 33200 | 33000 | 1849 |
| 699 | 20240306 | 090900 | 1165927950 | 33150 | 33150 | 33250 | 33100 | 560 |
| 700 | 20240306 | 090800 | 1147361850 | 33150 | 33250 | 33250 | 33050 | 1510 |
| 701 | 20240306 | 090700 | 1097384000 | 33250 | 33200 | 33250 | 33150 | 669 |
| 702 | 20240306 | 090600 | 1075196400 | 33200 | 33050 | 33200 | 33000 | 2571 |
| 703 | 20240306 | 090500 | 990207050 | 33000 | 32900 | 33050 | 32850 | 6611 |
| 704 | 20240306 | 090400 | 772593700 | 32900 | 33100 | 33200 | 32900 | 2199 |
| 705 | 20240306 | 090300 | 699945700 | 33150 | 33050 | 33300 | 33050 | 2235 |
| 706 | 20240306 | 090200 | 625775400 | 33050 | 32900 | 33200 | 32900 | 3526 |
| 707 | 20240306 | 090100 | 509070800 | 32900 | 33000 | 33150 | 32850 | 3521 |
| 708 | 20240306 | 090000 | 393042150 | 33000 | 33050 | 33050 | 32800 | 11614 |