39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 210300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 3 | 20240315 | 210200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240315 | 210100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240315 | 210000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240315 | 205900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240315 | 205800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240315 | 205700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240315 | 205600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240315 | 205500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240315 | 205400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240315 | 205300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240315 | 205200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240315 | 205100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240315 | 205000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240315 | 204900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240315 | 204800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240315 | 204700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240315 | 204600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240315 | 204500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240315 | 204400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240315 | 204300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240315 | 204200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240315 | 204100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240315 | 204000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240315 | 203900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240315 | 203800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240315 | 203700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240315 | 203600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240315 | 203500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240315 | 203400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240315 | 203300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 33 | 20240315 | 203200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240315 | 203100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240315 | 203000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240315 | 202900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240315 | 202800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240315 | 202700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240315 | 202600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240315 | 202500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240315 | 202400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240315 | 202300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240315 | 202200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240315 | 202100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240315 | 202000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240315 | 201900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240315 | 201800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240315 | 201700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240315 | 201600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240315 | 201500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240315 | 201400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240315 | 201300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240315 | 201200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240315 | 201100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240315 | 201000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240315 | 200900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240315 | 200800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240315 | 200700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240315 | 200600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240315 | 200500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240315 | 200400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240315 | 200300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 63 | 20240315 | 200200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240315 | 200100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240315 | 200000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240315 | 195900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240315 | 195800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240315 | 195700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240315 | 195600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240315 | 195500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240315 | 195400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240315 | 195300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240315 | 195200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240315 | 195100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240315 | 195000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240315 | 194900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240315 | 194800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240315 | 194700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240315 | 194600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240315 | 194500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240315 | 194400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240315 | 194300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240315 | 194200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240315 | 194100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240315 | 194000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240315 | 193900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240315 | 193800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240315 | 193700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240315 | 193600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240315 | 193500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240315 | 193400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240315 | 193300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 93 | 20240315 | 193200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240315 | 193100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240315 | 193000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240315 | 192900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240315 | 192800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240315 | 192700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240315 | 192600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240315 | 192500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240315 | 192400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240315 | 192300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240315 | 192200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240315 | 192100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240315 | 192000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240315 | 191900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240315 | 191800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240315 | 191700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240315 | 191600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240315 | 191500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240315 | 191400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240315 | 191300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240315 | 191200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240315 | 191100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240315 | 191000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240315 | 190900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240315 | 190800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240315 | 190700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240315 | 190600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240315 | 190500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240315 | 190400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240315 | 190300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 123 | 20240315 | 190200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240315 | 190100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240315 | 190000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240315 | 185900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240315 | 185800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240315 | 185700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240315 | 185600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240315 | 185500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240315 | 185400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240315 | 185300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240315 | 185200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240315 | 185100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240315 | 185000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240315 | 184900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240315 | 184800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240315 | 184700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240315 | 184600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240315 | 184500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240315 | 184400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240315 | 184300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240315 | 184200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240315 | 184100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240315 | 184000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240315 | 183900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240315 | 183800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240315 | 183700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240315 | 183600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240315 | 183500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240315 | 183400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240315 | 183300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 153 | 20240315 | 183200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240315 | 183100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240315 | 183000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240315 | 182900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240315 | 182800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240315 | 182700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240315 | 182600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240315 | 182500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240315 | 182400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240315 | 182300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240315 | 182200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240315 | 182100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240315 | 182000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240315 | 181900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240315 | 181800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240315 | 181700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240315 | 181600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240315 | 181500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240315 | 181400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240315 | 181300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240315 | 181200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240315 | 181100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240315 | 181000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240315 | 180900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240315 | 180800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240315 | 180700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240315 | 180600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240315 | 180500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240315 | 180400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240315 | 180300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 183 | 20240315 | 180200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240315 | 180100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240315 | 180000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240315 | 175900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240315 | 175800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240315 | 175700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240315 | 175600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240315 | 175500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240315 | 175400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240315 | 175300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240315 | 175200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240315 | 175100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240315 | 175000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240315 | 174900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240315 | 174800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240315 | 174700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240315 | 174600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240315 | 174500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240315 | 174400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240315 | 174300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240315 | 174200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240315 | 174100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240315 | 174000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240315 | 173900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240315 | 173800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240315 | 173700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240315 | 173600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240315 | 173500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240315 | 173400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240315 | 173300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 213 | 20240315 | 173200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240315 | 173100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240315 | 173000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240315 | 172900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240315 | 172800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240315 | 172700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240315 | 172600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240315 | 172500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240315 | 172400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240315 | 172300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240315 | 172200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240315 | 172100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20240315 | 172000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240315 | 171900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240315 | 171800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240315 | 171700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240315 | 171600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240315 | 171500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240315 | 171400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240315 | 171300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240315 | 171200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240315 | 171100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240315 | 171000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20240315 | 170900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20240315 | 170800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20240315 | 170700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20240315 | 170600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20240315 | 170500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20240315 | 170400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20240315 | 170300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 243 | 20240315 | 170200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20240315 | 170100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20240315 | 170000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20240315 | 165900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20240315 | 165800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20240315 | 165700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20240315 | 165600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20240315 | 165500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20240315 | 165400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20240315 | 165300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 253 | 20240315 | 165200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 254 | 20240315 | 165100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 255 | 20240315 | 165000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 256 | 20240315 | 164900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 257 | 20240315 | 164800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 258 | 20240315 | 164700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 259 | 20240315 | 164600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 260 | 20240315 | 164500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 261 | 20240315 | 164400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 262 | 20240315 | 164300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 263 | 20240315 | 164200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 264 | 20240315 | 164100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 265 | 20240315 | 164000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 266 | 20240315 | 163900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 267 | 20240315 | 163800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 268 | 20240315 | 163700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 269 | 20240315 | 163600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 270 | 20240315 | 163500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 271 | 20240315 | 163400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 272 | 20240315 | 163300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 273 | 20240315 | 163200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20240315 | 163100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20240315 | 163000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20240315 | 162900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20240315 | 162800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20240315 | 162700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20240315 | 162600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20240315 | 162500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20240315 | 162400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20240315 | 162300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 283 | 20240315 | 162200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 284 | 20240315 | 162100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 285 | 20240315 | 162000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 286 | 20240315 | 161900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 287 | 20240315 | 161800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 288 | 20240315 | 161700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 289 | 20240315 | 161600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 290 | 20240315 | 161500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 291 | 20240315 | 161400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 292 | 20240315 | 161300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 293 | 20240315 | 161200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 294 | 20240315 | 161100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 295 | 20240315 | 161000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 296 | 20240315 | 160900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 297 | 20240315 | 160800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 298 | 20240315 | 160700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 299 | 20240315 | 160600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 300 | 20240315 | 160500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 301 | 20240315 | 160400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 302 | 20240315 | 160300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 303 | 20240315 | 160200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 304 | 20240315 | 160100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 305 | 20240315 | 160000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 306 | 20240315 | 155900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 307 | 20240315 | 155800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 308 | 20240315 | 155700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 309 | 20240315 | 155600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 310 | 20240315 | 155500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 311 | 20240315 | 155400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 312 | 20240315 | 155300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 313 | 20240315 | 155200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 314 | 20240315 | 155100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 315 | 20240315 | 155000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 316 | 20240315 | 154900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 317 | 20240315 | 154800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 318 | 20240315 | 154700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 319 | 20240315 | 154600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 320 | 20240315 | 154500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 321 | 20240315 | 154400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 322 | 20240315 | 154300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 323 | 20240315 | 154200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 324 | 20240315 | 154100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 325 | 20240315 | 154000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 326 | 20240315 | 153900 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 327 | 20240315 | 153800 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 328 | 20240315 | 153700 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 329 | 20240315 | 153600 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 330 | 20240315 | 153500 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 331 | 20240315 | 153400 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 332 | 20240315 | 153300 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 333 | 20240315 | 153200 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 334 | 20240315 | 153100 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 335 | 20240315 | 153000 | 11170627500 | 34500 | 34500 | 34500 | 34500 | 6289 |
| 336 | 20240315 | 152900 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 337 | 20240315 | 152800 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 338 | 20240315 | 152700 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 339 | 20240315 | 152600 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 340 | 20240315 | 152500 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 341 | 20240315 | 152400 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 342 | 20240315 | 152300 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 343 | 20240315 | 152200 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 344 | 20240315 | 152100 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 345 | 20240315 | 152000 | 10953657000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 346 | 20240315 | 151900 | 10953657000 | 34700 | 34750 | 34750 | 34600 | 3311 |
| 347 | 20240315 | 151800 | 10838690200 | 34750 | 34700 | 34750 | 34700 | 430 |
| 348 | 20240315 | 151700 | 10823765200 | 34700 | 34700 | 34800 | 34650 | 597 |
| 349 | 20240315 | 151600 | 10803060050 | 34800 | 34700 | 34800 | 34700 | 1158 |
| 350 | 20240315 | 151500 | 10762813600 | 34650 | 34700 | 34700 | 34650 | 25 |
| 351 | 20240315 | 151400 | 10761947250 | 34650 | 34600 | 34700 | 34600 | 943 |
| 352 | 20240315 | 151300 | 10729281450 | 34650 | 34600 | 34650 | 34550 | 592 |
| 353 | 20240315 | 151200 | 10708799900 | 34650 | 34650 | 34650 | 34600 | 344 |
| 354 | 20240315 | 151100 | 10696892950 | 34650 | 34750 | 34750 | 34650 | 338 |
| 355 | 20240315 | 151000 | 10685161250 | 34750 | 34800 | 34800 | 34750 | 1112 |
| 356 | 20240315 | 150900 | 10646507450 | 34800 | 34800 | 34850 | 34800 | 484 |
| 357 | 20240315 | 150800 | 10629664200 | 34850 | 34850 | 34850 | 34750 | 761 |
| 358 | 20240315 | 150700 | 10603178850 | 34800 | 34800 | 34850 | 34800 | 536 |
| 359 | 20240315 | 150600 | 10584521050 | 34800 | 34800 | 34800 | 34800 | 645 |
| 360 | 20240315 | 150500 | 10562075050 | 34800 | 34800 | 34800 | 34750 | 387 |
| 361 | 20240315 | 150400 | 10548623500 | 34850 | 34800 | 34850 | 34800 | 703 |
| 362 | 20240315 | 150300 | 10524157950 | 34800 | 34700 | 34850 | 34700 | 756 |
| 363 | 20240315 | 150200 | 10497875500 | 34650 | 34650 | 34700 | 34600 | 231 |
| 364 | 20240315 | 150100 | 10489872100 | 34650 | 34700 | 34700 | 34650 | 42 |
| 365 | 20240315 | 150000 | 10488416550 | 34700 | 34600 | 34700 | 34600 | 1407 |
| 366 | 20240315 | 145900 | 10439610200 | 34550 | 34650 | 34650 | 34550 | 626 |
| 367 | 20240315 | 145800 | 10417943000 | 34650 | 34550 | 34650 | 34550 | 270 |
| 368 | 20240315 | 145700 | 10408599850 | 34550 | 34500 | 34550 | 34500 | 160 |
| 369 | 20240315 | 145600 | 10403072600 | 34500 | 34450 | 34500 | 34450 | 60 |
| 370 | 20240315 | 145500 | 10401004650 | 34450 | 34650 | 34650 | 34450 | 2105 |
| 371 | 20240315 | 145400 | 10328357500 | 34650 | 34600 | 34650 | 34600 | 428 |
| 372 | 20240315 | 145300 | 10313547450 | 34600 | 34650 | 34650 | 34550 | 225 |
| 373 | 20240315 | 145200 | 10305759350 | 34650 | 34600 | 34650 | 34600 | 931 |
| 374 | 20240315 | 145100 | 10273534000 | 34600 | 34600 | 34650 | 34550 | 630 |
| 375 | 20240315 | 145000 | 10251741350 | 34600 | 34600 | 34650 | 34600 | 173 |
| 376 | 20240315 | 144900 | 10245755450 | 34650 | 34550 | 34650 | 34550 | 471 |
| 377 | 20240315 | 144800 | 10229460900 | 34550 | 34650 | 34650 | 34550 | 547 |
| 378 | 20240315 | 144700 | 10210558250 | 34650 | 34600 | 34650 | 34600 | 131 |
| 379 | 20240315 | 144600 | 10206024100 | 34550 | 34600 | 34650 | 34550 | 522 |
| 380 | 20240315 | 144500 | 10187963300 | 34600 | 34450 | 34600 | 34400 | 574 |
| 381 | 20240315 | 144400 | 10168148000 | 34500 | 34450 | 34500 | 34400 | 258 |
| 382 | 20240315 | 144300 | 10159252950 | 34400 | 34500 | 34500 | 34400 | 2070 |
| 383 | 20240315 | 144200 | 10087847800 | 34400 | 34300 | 34400 | 34300 | 1825 |
| 384 | 20240315 | 144100 | 10025139100 | 34300 | 34200 | 34300 | 34200 | 104 |
| 385 | 20240315 | 144000 | 10021579900 | 34200 | 34150 | 34200 | 34150 | 440 |
| 386 | 20240315 | 143900 | 10006538400 | 34150 | 34250 | 34300 | 34150 | 1814 |
| 387 | 20240315 | 143800 | 9944469200 | 34250 | 34250 | 34250 | 34250 | 418 |
| 388 | 20240315 | 143700 | 9930152700 | 34250 | 34400 | 34400 | 34250 | 326 |
| 389 | 20240315 | 143600 | 9918970800 | 34400 | 34250 | 34400 | 34250 | 459 |
| 390 | 20240315 | 143500 | 9903240950 | 34200 | 34250 | 34300 | 34200 | 596 |
| 391 | 20240315 | 143400 | 9882831000 | 34250 | 34250 | 34250 | 34250 | 285 |
| 392 | 20240315 | 143300 | 9873069750 | 34200 | 34300 | 34350 | 34200 | 2020 |
| 393 | 20240315 | 143200 | 9803828500 | 34350 | 34400 | 34400 | 34300 | 1219 |
| 394 | 20240315 | 143100 | 9761952650 | 34400 | 34400 | 34400 | 34350 | 338 |
| 395 | 20240315 | 143000 | 9750334700 | 34400 | 34350 | 34400 | 34350 | 848 |
| 396 | 20240315 | 142900 | 9721204400 | 34400 | 34350 | 34400 | 34350 | 1373 |
| 397 | 20240315 | 142800 | 9674024500 | 34400 | 34550 | 34550 | 34400 | 2026 |
| 398 | 20240315 | 142700 | 9604218500 | 34550 | 34550 | 34550 | 34550 | 672 |
| 399 | 20240315 | 142600 | 9581000900 | 34550 | 34600 | 34600 | 34550 | 347 |
| 400 | 20240315 | 142500 | 9569011800 | 34550 | 34550 | 34600 | 34500 | 515 |
| 401 | 20240315 | 142400 | 9551224250 | 34550 | 34450 | 34550 | 34400 | 2174 |
| 402 | 20240315 | 142300 | 9476387000 | 34450 | 34450 | 34500 | 34450 | 810 |
| 403 | 20240315 | 142200 | 9448482450 | 34450 | 34450 | 34500 | 34450 | 1017 |
| 404 | 20240315 | 142100 | 9413445250 | 34500 | 34550 | 34550 | 34500 | 3769 |
| 405 | 20240315 | 142000 | 9283412550 | 34550 | 34550 | 34550 | 34500 | 390 |
| 406 | 20240315 | 141900 | 9269940200 | 34550 | 34500 | 34550 | 34500 | 558 |
| 407 | 20240315 | 141800 | 9250671300 | 34550 | 34600 | 34600 | 34500 | 992 |
| 408 | 20240315 | 141700 | 9216417250 | 34550 | 34600 | 34600 | 34500 | 2120 |
| 409 | 20240315 | 141600 | 9143174100 | 34550 | 34600 | 34600 | 34550 | 468 |
| 410 | 20240315 | 141500 | 9126997300 | 34600 | 34650 | 34650 | 34550 | 2030 |
| 411 | 20240315 | 141400 | 9056747050 | 34600 | 34700 | 34700 | 34600 | 2635 |
| 412 | 20240315 | 141300 | 8965474300 | 34700 | 34700 | 34700 | 34650 | 1141 |
| 413 | 20240315 | 141200 | 8925913100 | 34650 | 34650 | 34700 | 34650 | 341 |
| 414 | 20240315 | 141100 | 8914097400 | 34650 | 34750 | 34750 | 34600 | 4220 |
| 415 | 20240315 | 141000 | 8767837050 | 34750 | 34800 | 34800 | 34700 | 2459 |
| 416 | 20240315 | 140900 | 8682438650 | 34800 | 34800 | 34800 | 34800 | 1130 |
| 417 | 20240315 | 140800 | 8643114650 | 34850 | 34850 | 34850 | 34850 | 267 |
| 418 | 20240315 | 140700 | 8633809700 | 34850 | 34850 | 34850 | 34800 | 360 |
| 419 | 20240315 | 140600 | 8621268300 | 34800 | 34750 | 34850 | 34750 | 441 |
| 420 | 20240315 | 140500 | 8605926300 | 34750 | 34750 | 34750 | 34750 | 1292 |
| 421 | 20240315 | 140400 | 8561029300 | 34750 | 34800 | 34850 | 34750 | 493 |
| 422 | 20240315 | 140300 | 8543877600 | 34800 | 34800 | 34850 | 34800 | 266 |
| 423 | 20240315 | 140200 | 8534619300 | 34800 | 34750 | 34800 | 34750 | 678 |
| 424 | 20240315 | 140100 | 8511044550 | 34750 | 34750 | 34750 | 34750 | 171 |
| 425 | 20240315 | 140000 | 8505102300 | 34750 | 34800 | 34900 | 34750 | 191 |
| 426 | 20240315 | 135900 | 8498455700 | 34750 | 34850 | 34850 | 34750 | 1365 |
| 427 | 20240315 | 135800 | 8450985600 | 34900 | 34900 | 34900 | 34850 | 141 |
| 428 | 20240315 | 135700 | 8446071350 | 34900 | 34800 | 34950 | 34800 | 674 |
| 429 | 20240315 | 135600 | 8422552450 | 34800 | 34800 | 34900 | 34750 | 535 |
| 430 | 20240315 | 135500 | 8403933000 | 34800 | 34800 | 34900 | 34800 | 1071 |
| 431 | 20240315 | 135400 | 8366659950 | 34800 | 34800 | 34850 | 34800 | 836 |
| 432 | 20240315 | 135300 | 8337560450 | 34850 | 34900 | 34900 | 34800 | 1791 |
| 433 | 20240315 | 135200 | 8275110250 | 34950 | 34950 | 34950 | 34900 | 497 |
| 434 | 20240315 | 135100 | 8257741650 | 35000 | 34950 | 35100 | 34950 | 976 |
| 435 | 20240315 | 135000 | 8223619550 | 34950 | 35100 | 35100 | 34950 | 58 |
| 436 | 20240315 | 134900 | 8221591250 | 34950 | 34950 | 34950 | 34950 | 12 |
| 437 | 20240315 | 134800 | 8221171850 | 34950 | 34950 | 35100 | 34950 | 1116 |
| 438 | 20240315 | 134700 | 8182005500 | 35000 | 35100 | 35100 | 35000 | 2191 |
| 439 | 20240315 | 134600 | 8105285650 | 35150 | 35150 | 35150 | 35100 | 1265 |
| 440 | 20240315 | 134500 | 8060849850 | 35150 | 35150 | 35150 | 35150 | 110 |
| 441 | 20240315 | 134400 | 8056983350 | 35100 | 35200 | 35200 | 35100 | 805 |
| 442 | 20240315 | 134300 | 8028656500 | 35200 | 35200 | 35200 | 35150 | 205 |
| 443 | 20240315 | 134200 | 8021440550 | 35250 | 35200 | 35250 | 35200 | 531 |
| 444 | 20240315 | 134100 | 8002749300 | 35200 | 35200 | 35250 | 35200 | 743 |
| 445 | 20240315 | 134000 | 7976595600 | 35100 | 35000 | 35100 | 35000 | 129 |
| 446 | 20240315 | 133900 | 7972078650 | 34950 | 35000 | 35050 | 34950 | 1802 |
| 447 | 20240315 | 133800 | 7909010700 | 35000 | 35050 | 35050 | 35000 | 800 |
| 448 | 20240315 | 133700 | 7881003200 | 35050 | 35050 | 35050 | 35050 | 445 |
| 449 | 20240315 | 133600 | 7865405950 | 35100 | 35150 | 35150 | 35100 | 3896 |
| 450 | 20240315 | 133500 | 7728502950 | 35200 | 35200 | 35200 | 35200 | 167 |
| 451 | 20240315 | 133400 | 7722624550 | 35200 | 35200 | 35200 | 35200 | 0 |
| 452 | 20240315 | 133300 | 7722624550 | 35200 | 35200 | 35200 | 35200 | 102 |
| 453 | 20240315 | 133200 | 7719034150 | 35200 | 35200 | 35200 | 35200 | 416 |
| 454 | 20240315 | 133100 | 7704390950 | 35200 | 35200 | 35200 | 35200 | 32 |
| 455 | 20240315 | 133000 | 7703264550 | 35200 | 35200 | 35200 | 35200 | 21 |
| 456 | 20240315 | 132900 | 7702525350 | 35200 | 35250 | 35250 | 35200 | 58 |
| 457 | 20240315 | 132800 | 7700483700 | 35250 | 35250 | 35250 | 35250 | 10 |
| 458 | 20240315 | 132700 | 7700131200 | 35250 | 35250 | 35250 | 35200 | 165 |
| 459 | 20240315 | 132600 | 7694315600 | 35200 | 35200 | 35200 | 35200 | 276 |
| 460 | 20240315 | 132500 | 7684600400 | 35200 | 35200 | 35250 | 35200 | 44 |
| 461 | 20240315 | 132400 | 7683051550 | 35250 | 35200 | 35250 | 35200 | 82 |
| 462 | 20240315 | 132300 | 7680165100 | 35150 | 35200 | 35200 | 35150 | 166 |
| 463 | 20240315 | 132200 | 7674321950 | 35250 | 35250 | 35300 | 35250 | 331 |
| 464 | 20240315 | 132100 | 7662654150 | 35200 | 35200 | 35200 | 35200 | 20 |
| 465 | 20240315 | 132000 | 7661950150 | 35200 | 35150 | 35200 | 35100 | 321 |
| 466 | 20240315 | 131900 | 7650651100 | 35150 | 35200 | 35200 | 35100 | 113 |
| 467 | 20240315 | 131800 | 7646682200 | 35100 | 35200 | 35200 | 35100 | 376 |
| 468 | 20240315 | 131700 | 7633465100 | 35200 | 35250 | 35250 | 35200 | 174 |
| 469 | 20240315 | 131600 | 7627338150 | 35250 | 35250 | 35250 | 35250 | 52 |
| 470 | 20240315 | 131500 | 7625505150 | 35250 | 35250 | 35250 | 35250 | 141 |
| 471 | 20240315 | 131400 | 7620534900 | 35250 | 35250 | 35250 | 35250 | 5 |
| 472 | 20240315 | 131300 | 7620358650 | 35200 | 35150 | 35250 | 35150 | 135 |
| 473 | 20240315 | 131200 | 7615601050 | 35150 | 35200 | 35200 | 35150 | 644 |
| 474 | 20240315 | 131100 | 7592942600 | 35200 | 35300 | 35300 | 35200 | 649 |
| 475 | 20240315 | 131000 | 7570068350 | 35300 | 35250 | 35300 | 35200 | 335 |
| 476 | 20240315 | 130900 | 7558261150 | 35250 | 35250 | 35250 | 35250 | 312 |
| 477 | 20240315 | 130800 | 7547263150 | 35250 | 35250 | 35250 | 35250 | 640 |
| 478 | 20240315 | 130700 | 7524703150 | 35250 | 35350 | 35350 | 35250 | 251 |
| 479 | 20240315 | 130600 | 7515846250 | 35300 | 35400 | 35400 | 35300 | 111 |
| 480 | 20240315 | 130500 | 7511921850 | 35400 | 35650 | 35650 | 35400 | 226 |
| 481 | 20240315 | 130400 | 7503905600 | 35650 | 35650 | 35850 | 35400 | 2781 |
| 482 | 20240315 | 130300 | 7404693350 | 35650 | 35300 | 35650 | 35000 | 4531 |
| 483 | 20240315 | 130200 | 7244741450 | 35400 | 35400 | 35400 | 35300 | 518 |
| 484 | 20240315 | 130100 | 7226449950 | 35350 | 35300 | 35350 | 35300 | 258 |
| 485 | 20240315 | 130000 | 7217332700 | 35550 | 35100 | 35600 | 35100 | 3877 |
| 486 | 20240315 | 125900 | 7079726350 | 35000 | 35150 | 35350 | 34800 | 5712 |
| 487 | 20240315 | 125800 | 6880202700 | 35100 | 35500 | 35550 | 35100 | 3105 |
| 488 | 20240315 | 125700 | 6770558750 | 35500 | 35550 | 35550 | 35500 | 677 |
| 489 | 20240315 | 125600 | 6746511900 | 35550 | 35350 | 35550 | 35350 | 2318 |
| 490 | 20240315 | 125500 | 6664198700 | 35350 | 35300 | 35350 | 35300 | 382 |
| 491 | 20240315 | 125400 | 6650695550 | 35350 | 35350 | 35400 | 35350 | 203 |
| 492 | 20240315 | 125300 | 6643516250 | 35400 | 35200 | 35400 | 35150 | 879 |
| 493 | 20240315 | 125200 | 6612475350 | 35200 | 35050 | 35200 | 35050 | 450 |
| 494 | 20240315 | 125100 | 6596687850 | 35050 | 35200 | 35200 | 35050 | 367 |
| 495 | 20240315 | 125000 | 6583814600 | 35150 | 35000 | 35200 | 35000 | 1717 |
| 496 | 20240315 | 124900 | 6523611050 | 35000 | 34850 | 35000 | 34850 | 1215 |
| 497 | 20240315 | 124800 | 6481180750 | 34850 | 34850 | 34850 | 34850 | 4 |
| 498 | 20240315 | 124700 | 6481041350 | 34850 | 34900 | 34900 | 34800 | 1100 |
| 499 | 20240315 | 124600 | 6442717950 | 34900 | 34900 | 34950 | 34900 | 426 |
| 500 | 20240315 | 124500 | 6427850500 | 34900 | 34900 | 34950 | 34900 | 360 |
| 501 | 20240315 | 124400 | 6415286250 | 34900 | 34900 | 34900 | 34900 | 0 |
| 502 | 20240315 | 124300 | 6415286250 | 34900 | 34900 | 34950 | 34900 | 464 |
| 503 | 20240315 | 124200 | 6399092450 | 34900 | 34900 | 34900 | 34900 | 101 |
| 504 | 20240315 | 124100 | 6395567550 | 34950 | 34950 | 34950 | 34900 | 381 |
| 505 | 20240315 | 124000 | 6382268050 | 34900 | 34950 | 34950 | 34900 | 892 |
| 506 | 20240315 | 123900 | 6351121300 | 34900 | 34850 | 34900 | 34800 | 283 |
| 507 | 20240315 | 123800 | 6341249100 | 34850 | 34900 | 34900 | 34800 | 357 |
| 508 | 20240315 | 123700 | 6328814400 | 34850 | 34850 | 34900 | 34800 | 535 |
| 509 | 20240315 | 123600 | 6310174500 | 34850 | 34850 | 34850 | 34800 | 212 |
| 510 | 20240315 | 123500 | 6302791600 | 34800 | 34850 | 34850 | 34800 | 324 |
| 511 | 20240315 | 123400 | 6291507200 | 34850 | 34750 | 34850 | 34700 | 873 |
| 512 | 20240315 | 123300 | 6261133150 | 34750 | 34850 | 34850 | 34750 | 3209 |
| 513 | 20240315 | 123200 | 6149499800 | 34850 | 34850 | 34850 | 34850 | 310 |
| 514 | 20240315 | 123100 | 6138696300 | 34850 | 34950 | 34950 | 34850 | 3793 |
| 515 | 20240315 | 123000 | 6006390350 | 34950 | 34950 | 34950 | 34900 | 200 |
| 516 | 20240315 | 122900 | 5999407400 | 34950 | 34950 | 34950 | 34950 | 505 |
| 517 | 20240315 | 122800 | 5981757650 | 34950 | 34950 | 34950 | 34950 | 62 |
| 518 | 20240315 | 122700 | 5979590750 | 34950 | 34950 | 34950 | 34950 | 142 |
| 519 | 20240315 | 122600 | 5974627850 | 34900 | 34900 | 34950 | 34900 | 333 |
| 520 | 20240315 | 122500 | 5963001000 | 34950 | 34950 | 34950 | 34900 | 646 |
| 521 | 20240315 | 122400 | 5940428350 | 35000 | 34950 | 35000 | 34950 | 252 |
| 522 | 20240315 | 122300 | 5931620400 | 34950 | 34950 | 34950 | 34950 | 209 |
| 523 | 20240315 | 122200 | 5924315850 | 34950 | 34950 | 34950 | 34950 | 1343 |
| 524 | 20240315 | 122100 | 5877378000 | 35050 | 35050 | 35050 | 34950 | 8148 |
| 525 | 20240315 | 122000 | 5592200450 | 35050 | 35050 | 35050 | 35050 | 609 |
| 526 | 20240315 | 121900 | 5570855000 | 35050 | 35000 | 35050 | 35000 | 150 |
| 527 | 20240315 | 121800 | 5565602500 | 35000 | 35050 | 35050 | 35000 | 271 |
| 528 | 20240315 | 121700 | 5556112750 | 35050 | 35050 | 35050 | 35000 | 619 |
| 529 | 20240315 | 121600 | 5534426150 | 35050 | 35050 | 35050 | 35000 | 706 |
| 530 | 20240315 | 121500 | 5509684400 | 35050 | 35100 | 35100 | 35050 | 26 |
| 531 | 20240315 | 121400 | 5508773050 | 35100 | 35100 | 35100 | 35100 | 13 |
| 532 | 20240315 | 121300 | 5508316750 | 35050 | 35100 | 35100 | 35000 | 4360 |
| 533 | 20240315 | 121200 | 5355497050 | 35150 | 35100 | 35150 | 35050 | 112 |
| 534 | 20240315 | 121100 | 5351567800 | 35100 | 35050 | 35100 | 35050 | 1238 |
| 535 | 20240315 | 121000 | 5308173750 | 35100 | 35100 | 35100 | 35100 | 256 |
| 536 | 20240315 | 120900 | 5299188150 | 35100 | 35100 | 35150 | 35100 | 326 |
| 537 | 20240315 | 120800 | 5287743950 | 35200 | 35100 | 35200 | 35100 | 187 |
| 538 | 20240315 | 120700 | 5281164650 | 35100 | 35100 | 35150 | 35100 | 958 |
| 539 | 20240315 | 120600 | 5247521350 | 35100 | 35100 | 35150 | 35100 | 1033 |
| 540 | 20240315 | 120500 | 5211240950 | 35100 | 35100 | 35100 | 35100 | 160 |
| 541 | 20240315 | 120400 | 5205624950 | 35100 | 35150 | 35150 | 35100 | 210 |
| 542 | 20240315 | 120300 | 5198253900 | 35050 | 35100 | 35100 | 35050 | 863 |
| 543 | 20240315 | 120200 | 5167972700 | 35200 | 35200 | 35200 | 35200 | 100 |
| 544 | 20240315 | 120100 | 5164452700 | 35200 | 35150 | 35500 | 35100 | 1109 |
| 545 | 20240315 | 120000 | 5125397900 | 35100 | 35100 | 35100 | 35100 | 374 |
| 546 | 20240315 | 115900 | 5112270500 | 35100 | 35100 | 35200 | 35100 | 3213 |
| 547 | 20240315 | 115800 | 4999494050 | 35100 | 35200 | 35200 | 35100 | 1709 |
| 548 | 20240315 | 115700 | 4939401500 | 35150 | 35150 | 35150 | 35150 | 132 |
| 549 | 20240315 | 115600 | 4934761700 | 35150 | 35150 | 35200 | 35150 | 176 |
| 550 | 20240315 | 115500 | 4928575250 | 35200 | 35200 | 35200 | 35200 | 800 |
| 551 | 20240315 | 115400 | 4900415250 | 35250 | 35200 | 35250 | 35200 | 624 |
| 552 | 20240315 | 115300 | 4878419500 | 35200 | 35150 | 35200 | 35150 | 450 |
| 553 | 20240315 | 115200 | 4862588550 | 35150 | 35200 | 35200 | 35150 | 52 |
| 554 | 20240315 | 115100 | 4860760650 | 35200 | 35200 | 35450 | 35200 | 721 |
| 555 | 20240315 | 115000 | 4835367150 | 35200 | 35200 | 35200 | 35150 | 133 |
| 556 | 20240315 | 114900 | 4830686550 | 35200 | 35150 | 35200 | 35150 | 315 |
| 557 | 20240315 | 114800 | 4819602400 | 35150 | 35200 | 35200 | 35150 | 176 |
| 558 | 20240315 | 114700 | 4813415750 | 35200 | 35150 | 35200 | 35150 | 891 |
| 559 | 20240315 | 114600 | 4782092850 | 35150 | 35200 | 35200 | 35100 | 2794 |
| 560 | 20240315 | 114500 | 4683893400 | 35150 | 35250 | 35250 | 35150 | 27 |
| 561 | 20240315 | 114400 | 4682942300 | 35150 | 35200 | 35200 | 35150 | 443 |
| 562 | 20240315 | 114300 | 4667363850 | 35150 | 35200 | 35200 | 35150 | 309 |
| 563 | 20240315 | 114200 | 4656489900 | 35200 | 35250 | 35250 | 35200 | 1996 |
| 564 | 20240315 | 114100 | 4586227400 | 35250 | 35250 | 35250 | 35250 | 739 |
| 565 | 20240315 | 114000 | 4560177650 | 35250 | 35250 | 35250 | 35250 | 347 |
| 566 | 20240315 | 113900 | 4547945900 | 35250 | 35300 | 35300 | 35250 | 1427 |
| 567 | 20240315 | 113800 | 4497643800 | 35300 | 35450 | 35450 | 35250 | 1123 |
| 568 | 20240315 | 113700 | 4457911750 | 35450 | 35450 | 35450 | 35300 | 99 |
| 569 | 20240315 | 113600 | 4454409700 | 35300 | 35350 | 35400 | 35300 | 305 |
| 570 | 20240315 | 113500 | 4443640900 | 35350 | 35350 | 35350 | 35350 | 217 |
| 571 | 20240315 | 113400 | 4435969950 | 35350 | 35350 | 35350 | 35350 | 9 |
| 572 | 20240315 | 113300 | 4435651800 | 35350 | 35300 | 35350 | 35300 | 422 |
| 573 | 20240315 | 113200 | 4420754650 | 35300 | 35350 | 35350 | 35300 | 27 |
| 574 | 20240315 | 113100 | 4419800450 | 35350 | 35300 | 35350 | 35300 | 116 |
| 575 | 20240315 | 113000 | 4415701050 | 35300 | 35300 | 35300 | 35300 | 54 |
| 576 | 20240315 | 112900 | 4413794850 | 35300 | 35300 | 35350 | 35250 | 265 |
| 577 | 20240315 | 112800 | 4404450100 | 35300 | 35300 | 35300 | 35300 | 326 |
| 578 | 20240315 | 112700 | 4392942300 | 35300 | 35300 | 35300 | 35300 | 152 |
| 579 | 20240315 | 112600 | 4387576700 | 35300 | 35300 | 35300 | 35250 | 138 |
| 580 | 20240315 | 112500 | 4382705350 | 35300 | 35350 | 35350 | 35300 | 636 |
| 581 | 20240315 | 112400 | 4360250600 | 35400 | 35400 | 35400 | 35350 | 121 |
| 582 | 20240315 | 112300 | 4355969700 | 35400 | 35350 | 35400 | 35300 | 223 |
| 583 | 20240315 | 112200 | 4348090600 | 35400 | 35300 | 35400 | 35300 | 274 |
| 584 | 20240315 | 112100 | 4338407500 | 35300 | 35400 | 35400 | 35300 | 1462 |
| 585 | 20240315 | 112000 | 4286750050 | 35400 | 35450 | 35450 | 35400 | 496 |
| 586 | 20240315 | 111900 | 4269185500 | 35500 | 35500 | 35500 | 35500 | 117 |
| 587 | 20240315 | 111800 | 4265032000 | 35500 | 35450 | 35500 | 35450 | 52 |
| 588 | 20240315 | 111700 | 4263188500 | 35450 | 35500 | 35500 | 35450 | 179 |
| 589 | 20240315 | 111600 | 4256842850 | 35500 | 35500 | 35500 | 35500 | 23 |
| 590 | 20240315 | 111500 | 4256026350 | 35500 | 35450 | 35500 | 35450 | 23 |
| 591 | 20240315 | 111400 | 4255209950 | 35400 | 35500 | 35500 | 35400 | 1040 |
| 592 | 20240315 | 111300 | 4218362700 | 35500 | 35550 | 35550 | 35450 | 298 |
| 593 | 20240315 | 111200 | 4207797450 | 35550 | 35500 | 35550 | 35450 | 25 |
| 594 | 20240315 | 111100 | 4206910200 | 35500 | 35500 | 35500 | 35450 | 190 |
| 595 | 20240315 | 111000 | 4200173250 | 35500 | 35450 | 35500 | 35450 | 145 |
| 596 | 20240315 | 110900 | 4195028250 | 35450 | 35450 | 35500 | 35450 | 281 |
| 597 | 20240315 | 110800 | 4185066100 | 35500 | 35500 | 35550 | 35500 | 49 |
| 598 | 20240315 | 110700 | 4183326550 | 35500 | 35500 | 35550 | 35450 | 435 |
| 599 | 20240315 | 110600 | 4167885150 | 35500 | 35550 | 35550 | 35500 | 98 |
| 600 | 20240315 | 110500 | 4164404800 | 35500 | 35450 | 35500 | 35450 | 235 |
| 601 | 20240315 | 110400 | 4156072300 | 35400 | 35400 | 35400 | 35400 | 126 |
| 602 | 20240315 | 110300 | 4151611900 | 35400 | 35450 | 35450 | 35400 | 240 |
| 603 | 20240315 | 110200 | 4143115850 | 35450 | 35450 | 35450 | 35400 | 314 |
| 604 | 20240315 | 110100 | 4131984650 | 35400 | 35450 | 35500 | 35400 | 116 |
| 605 | 20240315 | 110000 | 4127874300 | 35450 | 35450 | 35500 | 35450 | 294 |
| 606 | 20240315 | 105900 | 4117451850 | 35450 | 35400 | 35500 | 35400 | 880 |
| 607 | 20240315 | 105800 | 4086273950 | 35450 | 35400 | 35450 | 35400 | 208 |
| 608 | 20240315 | 105700 | 4078910650 | 35400 | 35300 | 35400 | 35300 | 453 |
| 609 | 20240315 | 105600 | 4062887250 | 35300 | 35350 | 35350 | 35300 | 352 |
| 610 | 20240315 | 105500 | 4050461050 | 35350 | 35400 | 35450 | 35350 | 294 |
| 611 | 20240315 | 105400 | 4040066500 | 35350 | 35350 | 35350 | 35350 | 150 |
| 612 | 20240315 | 105300 | 4034764000 | 35250 | 35250 | 35250 | 35250 | 106 |
| 613 | 20240315 | 105200 | 4031027500 | 35250 | 35250 | 35300 | 35250 | 417 |
| 614 | 20240315 | 105100 | 4016320800 | 35250 | 35250 | 35300 | 35250 | 169 |
| 615 | 20240315 | 105000 | 4010363050 | 35250 | 35300 | 35350 | 35250 | 778 |
| 616 | 20240315 | 104900 | 3982903300 | 35300 | 35450 | 35450 | 35250 | 5225 |
| 617 | 20240315 | 104800 | 3798489950 | 35450 | 35400 | 35450 | 35400 | 433 |
| 618 | 20240315 | 104700 | 3783157150 | 35300 | 35350 | 35350 | 35300 | 669 |
| 619 | 20240315 | 104600 | 3759514550 | 35350 | 35300 | 35500 | 35300 | 271 |
| 620 | 20240315 | 104500 | 3749932500 | 35400 | 35450 | 35450 | 35300 | 1636 |
| 621 | 20240315 | 104400 | 3692076700 | 35450 | 35500 | 35550 | 35400 | 183 |
| 622 | 20240315 | 104300 | 3685594000 | 35550 | 35400 | 36000 | 35400 | 1593 |
| 623 | 20240315 | 104200 | 3628874700 | 35450 | 35500 | 35500 | 35450 | 608 |
| 624 | 20240315 | 104100 | 3607306450 | 35550 | 35550 | 35600 | 35550 | 160 |
| 625 | 20240315 | 104000 | 3601618300 | 35500 | 35550 | 35550 | 35500 | 50 |
| 626 | 20240315 | 103900 | 3599842350 | 35600 | 35450 | 35600 | 35300 | 4287 |
| 627 | 20240315 | 103800 | 3448189250 | 35400 | 35500 | 35500 | 35400 | 768 |
| 628 | 20240315 | 103700 | 3420944950 | 35500 | 35550 | 35550 | 35500 | 1067 |
| 629 | 20240315 | 103600 | 3383038150 | 35550 | 35600 | 35600 | 35550 | 620 |
| 630 | 20240315 | 103500 | 3360976550 | 35600 | 35600 | 35650 | 35600 | 460 |
| 631 | 20240315 | 103400 | 3344585550 | 35650 | 35600 | 35650 | 35600 | 401 |
| 632 | 20240315 | 103300 | 3330305550 | 35600 | 35800 | 35800 | 35600 | 136 |
| 633 | 20240315 | 103200 | 3325463150 | 35600 | 35700 | 35700 | 35600 | 195 |
| 634 | 20240315 | 103100 | 3318520050 | 35600 | 35600 | 35650 | 35600 | 149 |
| 635 | 20240315 | 103000 | 3313215450 | 35600 | 35600 | 35600 | 35600 | 52 |
| 636 | 20240315 | 102900 | 3311364250 | 35600 | 35650 | 35650 | 35600 | 260 |
| 637 | 20240315 | 102800 | 3302108200 | 35650 | 35600 | 35650 | 35600 | 405 |
| 638 | 20240315 | 102700 | 3287688200 | 35650 | 35750 | 35750 | 35600 | 1325 |
| 639 | 20240315 | 102600 | 3240483000 | 35650 | 35700 | 35700 | 35650 | 294 |
| 640 | 20240315 | 102500 | 3229995400 | 35750 | 35700 | 35750 | 35700 | 111 |
| 641 | 20240315 | 102400 | 3226032500 | 35700 | 35900 | 35900 | 35700 | 523 |
| 642 | 20240315 | 102300 | 3207335150 | 35900 | 35750 | 35900 | 35750 | 41 |
| 643 | 20240315 | 102200 | 3205864600 | 35900 | 35700 | 35900 | 35650 | 318 |
| 644 | 20240315 | 102100 | 3194510500 | 35700 | 35750 | 35800 | 35700 | 312 |
| 645 | 20240315 | 102000 | 3183362650 | 35750 | 35800 | 35800 | 35750 | 83 |
| 646 | 20240315 | 101900 | 3180394550 | 35800 | 35700 | 35800 | 35700 | 10 |
| 647 | 20240315 | 101800 | 3180036650 | 35650 | 35700 | 35700 | 35650 | 120 |
| 648 | 20240315 | 101700 | 3175756750 | 35700 | 35700 | 35700 | 35650 | 501 |
| 649 | 20240315 | 101600 | 3157871800 | 35700 | 35700 | 35800 | 35700 | 120 |
| 650 | 20240315 | 101500 | 3153585900 | 35750 | 35850 | 35850 | 35750 | 422 |
| 651 | 20240315 | 101400 | 3138489850 | 35850 | 35900 | 35900 | 35850 | 247 |
| 652 | 20240315 | 101300 | 3129633550 | 35800 | 35800 | 35800 | 35800 | 197 |
| 653 | 20240315 | 101200 | 3122580950 | 35800 | 35800 | 35850 | 35800 | 252 |
| 654 | 20240315 | 101100 | 3113547400 | 35800 | 35750 | 35800 | 35750 | 109 |
| 655 | 20240315 | 101000 | 3109648550 | 35750 | 35800 | 35800 | 35750 | 141 |
| 656 | 20240315 | 100900 | 3104606400 | 35700 | 35750 | 35750 | 35700 | 499 |
| 657 | 20240315 | 100800 | 3086777050 | 35750 | 35850 | 35850 | 35750 | 929 |
| 658 | 20240315 | 100700 | 3053531950 | 35800 | 35850 | 35850 | 35800 | 426 |
| 659 | 20240315 | 100600 | 3038273050 | 35900 | 35900 | 35900 | 35900 | 225 |
| 660 | 20240315 | 100500 | 3030195550 | 35900 | 36000 | 36000 | 35900 | 352 |
| 661 | 20240315 | 100400 | 3017546100 | 36000 | 36200 | 36200 | 36000 | 1210 |
| 662 | 20240315 | 100300 | 2973926650 | 36200 | 36200 | 36250 | 36200 | 384 |
| 663 | 20240315 | 100200 | 2960025800 | 36250 | 36200 | 36250 | 36200 | 272 |
| 664 | 20240315 | 100100 | 2950171100 | 36250 | 36200 | 36250 | 36200 | 276 |
| 665 | 20240315 | 100000 | 2940168300 | 36150 | 36150 | 36250 | 36150 | 663 |
| 666 | 20240315 | 095900 | 2916165500 | 36150 | 36150 | 36200 | 36100 | 722 |
| 667 | 20240315 | 095800 | 2890092350 | 36150 | 36200 | 36200 | 36100 | 876 |
| 668 | 20240315 | 095700 | 2858393100 | 36200 | 36150 | 36200 | 36100 | 810 |
| 669 | 20240315 | 095600 | 2829111000 | 36150 | 36050 | 36150 | 36000 | 1420 |
| 670 | 20240315 | 095500 | 2777829800 | 36100 | 36050 | 36100 | 36050 | 337 |
| 671 | 20240315 | 095400 | 2765669950 | 36050 | 36100 | 36150 | 36000 | 972 |
| 672 | 20240315 | 095300 | 2730598200 | 36100 | 36100 | 36200 | 36100 | 2086 |
| 673 | 20240315 | 095200 | 2655257600 | 36150 | 36150 | 36150 | 36050 | 917 |
| 674 | 20240315 | 095100 | 2622118600 | 36150 | 36050 | 36150 | 36000 | 1301 |
| 675 | 20240315 | 095000 | 2575138950 | 36000 | 35950 | 36100 | 35950 | 696 |
| 676 | 20240315 | 094900 | 2550079550 | 35950 | 35950 | 35950 | 35850 | 241 |
| 677 | 20240315 | 094800 | 2541426900 | 36000 | 35900 | 36000 | 35900 | 288 |
| 678 | 20240315 | 094700 | 2531077150 | 35900 | 36000 | 36000 | 35900 | 369 |
| 679 | 20240315 | 094600 | 2517816300 | 36000 | 35800 | 36000 | 35800 | 1052 |
| 680 | 20240315 | 094500 | 2479983350 | 35850 | 35850 | 35900 | 35800 | 377 |
| 681 | 20240315 | 094400 | 2466472550 | 35850 | 35800 | 35850 | 35800 | 384 |
| 682 | 20240315 | 094300 | 2452719600 | 35800 | 35850 | 35850 | 35750 | 569 |
| 683 | 20240315 | 094200 | 2432342750 | 35850 | 35800 | 35850 | 35800 | 446 |
| 684 | 20240315 | 094100 | 2416375550 | 35750 | 35800 | 35900 | 35750 | 2029 |
| 685 | 20240315 | 094000 | 2343729700 | 35800 | 35650 | 35850 | 35650 | 912 |
| 686 | 20240315 | 093900 | 2311148000 | 35650 | 35650 | 35650 | 35600 | 443 |
| 687 | 20240315 | 093800 | 2295367000 | 35650 | 35500 | 35650 | 35450 | 830 |
| 688 | 20240315 | 093700 | 2265843300 | 35450 | 35500 | 35600 | 35450 | 670 |
| 689 | 20240315 | 093600 | 2242051700 | 35450 | 35450 | 35550 | 35450 | 354 |
| 690 | 20240315 | 093500 | 2229499550 | 35450 | 35550 | 35550 | 35400 | 733 |
| 691 | 20240315 | 093400 | 2203466000 | 35450 | 35400 | 35500 | 35400 | 611 |
| 692 | 20240315 | 093300 | 2181792000 | 35500 | 35400 | 35500 | 35350 | 210 |
| 693 | 20240315 | 093200 | 2174356550 | 35550 | 35300 | 35550 | 35200 | 1612 |
| 694 | 20240315 | 093100 | 2117342850 | 35200 | 35350 | 35400 | 35200 | 814 |
| 695 | 20240315 | 093000 | 2088615950 | 35400 | 35300 | 35400 | 35300 | 420 |
| 696 | 20240315 | 092900 | 2073763950 | 35300 | 35300 | 35300 | 35200 | 846 |
| 697 | 20240315 | 092800 | 2043913000 | 35300 | 35250 | 35300 | 35200 | 327 |
| 698 | 20240315 | 092700 | 2032387700 | 35250 | 35300 | 35300 | 35250 | 642 |
| 699 | 20240315 | 092600 | 2009735700 | 35300 | 35200 | 35300 | 35100 | 893 |
| 700 | 20240315 | 092500 | 1978320650 | 35200 | 35150 | 35200 | 35100 | 1945 |
| 701 | 20240315 | 092400 | 1909958250 | 35100 | 35200 | 35300 | 35100 | 940 |
| 702 | 20240315 | 092300 | 1876924700 | 35300 | 35100 | 35300 | 34950 | 5517 |
| 703 | 20240315 | 092200 | 1683734050 | 35050 | 35250 | 35300 | 35000 | 4311 |
| 704 | 20240315 | 092100 | 1532377650 | 35300 | 35350 | 35350 | 35150 | 1918 |
| 705 | 20240315 | 092000 | 1464801950 | 35300 | 35300 | 35400 | 35250 | 1733 |
| 706 | 20240315 | 091900 | 1403592550 | 35300 | 35350 | 35400 | 35150 | 3243 |
| 707 | 20240315 | 091800 | 1289308100 | 35400 | 35450 | 35500 | 35400 | 1556 |
| 708 | 20240315 | 091700 | 1234206000 | 35450 | 35550 | 35550 | 35450 | 1326 |
| 709 | 20240315 | 091600 | 1187141900 | 35550 | 35600 | 35600 | 35500 | 1188 |
| 710 | 20240315 | 091500 | 1144953600 | 35600 | 35600 | 35650 | 35500 | 1632 |
| 711 | 20240315 | 091400 | 1086909900 | 35600 | 35650 | 35800 | 35550 | 2108 |
| 712 | 20240315 | 091300 | 1011863300 | 35800 | 35600 | 35800 | 35600 | 1068 |
| 713 | 20240315 | 091200 | 973810950 | 35650 | 35650 | 35700 | 35600 | 1264 |
| 714 | 20240315 | 091100 | 928758050 | 35650 | 35650 | 35700 | 35600 | 518 |
| 715 | 20240315 | 091000 | 910309900 | 35600 | 35650 | 35750 | 35600 | 906 |
| 716 | 20240315 | 090900 | 877984800 | 35700 | 35650 | 35700 | 35500 | 4294 |
| 717 | 20240315 | 090800 | 725189250 | 35650 | 35800 | 35850 | 35650 | 1864 |
| 718 | 20240315 | 090700 | 658603550 | 35950 | 35800 | 35950 | 35750 | 712 |
| 719 | 20240315 | 090600 | 633090900 | 35850 | 35800 | 35850 | 35700 | 1313 |
| 720 | 20240315 | 090500 | 586140500 | 35800 | 35850 | 35850 | 35750 | 997 |
| 721 | 20240315 | 090400 | 550440950 | 35850 | 35900 | 35950 | 35750 | 936 |
| 722 | 20240315 | 090300 | 516916850 | 35850 | 35850 | 35950 | 35850 | 1049 |
| 723 | 20240315 | 090200 | 479292300 | 35600 | 36050 | 36100 | 35500 | 6157 |
| 724 | 20240315 | 090100 | 259147950 | 36100 | 36100 | 36150 | 35950 | 1971 |
| 725 | 20240315 | 090000 | 188109650 | 36100 | 36600 | 36650 | 36100 | 4537 |