38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 203700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 3 | 20240314 | 203600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20240314 | 203500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20240314 | 203400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20240314 | 203300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20240314 | 203200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20240314 | 203100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20240314 | 203000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20240314 | 202900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20240314 | 202800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20240314 | 202700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20240314 | 202600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20240314 | 202500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20240314 | 202400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20240314 | 202300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20240314 | 202200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20240314 | 202100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20240314 | 202000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20240314 | 201900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20240314 | 201800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20240314 | 201700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20240314 | 201600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20240314 | 201500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20240314 | 201400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20240314 | 201300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20240314 | 201200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20240314 | 201100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20240314 | 201000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20240314 | 200900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20240314 | 200800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20240314 | 200700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 33 | 20240314 | 200600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20240314 | 200500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20240314 | 200400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20240314 | 200300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20240314 | 200200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20240314 | 200100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20240314 | 200000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20240314 | 195900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20240314 | 195800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20240314 | 195700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20240314 | 195600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20240314 | 195500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20240314 | 195400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20240314 | 195300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20240314 | 195200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20240314 | 195100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20240314 | 195000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20240314 | 194900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20240314 | 194800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20240314 | 194700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20240314 | 194600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20240314 | 194500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20240314 | 194400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20240314 | 194300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20240314 | 194200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20240314 | 194100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20240314 | 194000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20240314 | 193900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20240314 | 193800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20240314 | 193700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 63 | 20240314 | 193600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20240314 | 193500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20240314 | 193400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20240314 | 193300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20240314 | 193200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20240314 | 193100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20240314 | 193000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20240314 | 192900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20240314 | 192800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20240314 | 192700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20240314 | 192600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20240314 | 192500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20240314 | 192400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20240314 | 192300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20240314 | 192200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20240314 | 192100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20240314 | 192000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20240314 | 191900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20240314 | 191800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20240314 | 191700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20240314 | 191600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20240314 | 191500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20240314 | 191400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20240314 | 191300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20240314 | 191200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20240314 | 191100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20240314 | 191000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20240314 | 190900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20240314 | 190800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20240314 | 190700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 93 | 20240314 | 190600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20240314 | 190500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20240314 | 190400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20240314 | 190300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20240314 | 190200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20240314 | 190100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20240314 | 190000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20240314 | 185900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20240314 | 185800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20240314 | 185700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20240314 | 185600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20240314 | 185500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20240314 | 185400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20240314 | 185300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20240314 | 185200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20240314 | 185100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20240314 | 185000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20240314 | 184900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20240314 | 184800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20240314 | 184700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20240314 | 184600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20240314 | 184500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20240314 | 184400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20240314 | 184300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20240314 | 184200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20240314 | 184100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20240314 | 184000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20240314 | 183900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20240314 | 183800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20240314 | 183700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 123 | 20240314 | 183600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20240314 | 183500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20240314 | 183400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20240314 | 183300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20240314 | 183200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20240314 | 183100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20240314 | 183000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20240314 | 182900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20240314 | 182800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20240314 | 182700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20240314 | 182600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20240314 | 182500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20240314 | 182400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20240314 | 182300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20240314 | 182200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20240314 | 182100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20240314 | 182000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20240314 | 181900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20240314 | 181800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20240314 | 181700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20240314 | 181600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20240314 | 181500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20240314 | 181400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20240314 | 181300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20240314 | 181200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20240314 | 181100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20240314 | 181000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20240314 | 180900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20240314 | 180800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20240314 | 180700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 153 | 20240314 | 180600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20240314 | 180500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20240314 | 180400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20240314 | 180300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20240314 | 180200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20240314 | 180100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20240314 | 180000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20240314 | 175900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20240314 | 175800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20240314 | 175700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20240314 | 175600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20240314 | 175500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20240314 | 175400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20240314 | 175300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20240314 | 175200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20240314 | 175100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20240314 | 175000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20240314 | 174900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20240314 | 174800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20240314 | 174700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20240314 | 174600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20240314 | 174500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20240314 | 174400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20240314 | 174300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20240314 | 174200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20240314 | 174100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20240314 | 174000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20240314 | 173900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20240314 | 173800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20240314 | 173700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 183 | 20240314 | 173600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20240314 | 173500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20240314 | 173400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20240314 | 173300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20240314 | 173200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20240314 | 173100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20240314 | 173000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20240314 | 172900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20240314 | 172800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20240314 | 172700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20240314 | 172600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20240314 | 172500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20240314 | 172400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20240314 | 172300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20240314 | 172200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20240314 | 172100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20240314 | 172000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20240314 | 171900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20240314 | 171800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20240314 | 171700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20240314 | 171600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20240314 | 171500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20240314 | 171400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240314 | 171300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240314 | 171200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240314 | 171100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240314 | 171000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240314 | 170900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240314 | 170800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240314 | 170700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 213 | 20240314 | 170600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240314 | 170500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240314 | 170400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20240314 | 170300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20240314 | 170200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20240314 | 170100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20240314 | 170000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20240314 | 165900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20240314 | 165800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20240314 | 165700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20240314 | 165600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20240314 | 165500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20240314 | 165400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240314 | 165300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240314 | 165200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240314 | 165100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240314 | 165000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240314 | 164900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240314 | 164800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20240314 | 164700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240314 | 164600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20240314 | 164500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20240314 | 164400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20240314 | 164300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20240314 | 164200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20240314 | 164100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20240314 | 164000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20240314 | 163900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20240314 | 163800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20240314 | 163700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 243 | 20240314 | 163600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20240314 | 163500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20240314 | 163400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20240314 | 163300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20240314 | 163200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20240314 | 163100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20240314 | 163000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20240314 | 162900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20240314 | 162800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20240314 | 162700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20240314 | 162600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20240314 | 162500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20240314 | 162400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20240314 | 162300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20240314 | 162200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20240314 | 162100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20240314 | 162000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20240314 | 161900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20240314 | 161800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20240314 | 161700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20240314 | 161600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20240314 | 161500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20240314 | 161400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20240314 | 161300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20240314 | 161200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20240314 | 161100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20240314 | 161000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20240314 | 160900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20240314 | 160800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20240314 | 160700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 273 | 20240314 | 160600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20240314 | 160500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20240314 | 160400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20240314 | 160300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20240314 | 160200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20240314 | 160100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20240314 | 160000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20240314 | 155900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20240314 | 155800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20240314 | 155700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20240314 | 155600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20240314 | 155500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20240314 | 155400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20240314 | 155300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20240314 | 155200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20240314 | 155100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20240314 | 155000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20240314 | 154900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20240314 | 154800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20240314 | 154700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20240314 | 154600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20240314 | 154500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20240314 | 154400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20240314 | 154300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20240314 | 154200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20240314 | 154100 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20240314 | 154000 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20240314 | 153900 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20240314 | 153800 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20240314 | 153700 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 303 | 20240314 | 153600 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20240314 | 153500 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20240314 | 153400 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20240314 | 153300 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 307 | 20240314 | 153200 | 16621650600 | 23700 | 23700 | 23700 | 23700 | 42367 |
| 308 | 20240314 | 153100 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 309 | 20240314 | 153000 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 310 | 20240314 | 152900 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 311 | 20240314 | 152800 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 312 | 20240314 | 152700 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 313 | 20240314 | 152600 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 314 | 20240314 | 152500 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 315 | 20240314 | 152400 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 316 | 20240314 | 152300 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 317 | 20240314 | 152200 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 318 | 20240314 | 152100 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 319 | 20240314 | 152000 | 15617552700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 320 | 20240314 | 151900 | 15617552700 | 23000 | 23100 | 23100 | 22950 | 2595 |
| 321 | 20240314 | 151800 | 15557818250 | 23050 | 22800 | 23100 | 22750 | 23263 |
| 322 | 20240314 | 151700 | 15026918750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 323 | 20240314 | 151600 | 15026918750 | 22850 | 22900 | 22950 | 22850 | 6834 |
| 324 | 20240314 | 151500 | 14870731300 | 22900 | 23000 | 23050 | 22900 | 13312 |
| 325 | 20240314 | 151400 | 14565386650 | 22950 | 23050 | 23100 | 22900 | 11222 |
| 326 | 20240314 | 151300 | 14307452950 | 23050 | 23100 | 23250 | 23000 | 11021 |
| 327 | 20240314 | 151200 | 14053116450 | 23200 | 23200 | 23200 | 23050 | 20863 |
| 328 | 20240314 | 151100 | 13570869350 | 23200 | 23300 | 23350 | 23200 | 8773 |
| 329 | 20240314 | 151000 | 13367001150 | 23300 | 23400 | 23450 | 23250 | 15110 |
| 330 | 20240314 | 150900 | 13014166550 | 23500 | 23400 | 23500 | 23400 | 6503 |
| 331 | 20240314 | 150800 | 12861909700 | 23400 | 23450 | 23500 | 23400 | 2879 |
| 332 | 20240314 | 150700 | 12794397450 | 23450 | 23500 | 23500 | 23450 | 690 |
| 333 | 20240314 | 150600 | 12778191350 | 23500 | 23450 | 23500 | 23450 | 323 |
| 334 | 20240314 | 150500 | 12770616900 | 23450 | 23450 | 23500 | 23450 | 164 |
| 335 | 20240314 | 150400 | 12766770600 | 23500 | 23500 | 23500 | 23500 | 26 |
| 336 | 20240314 | 150300 | 12766159600 | 23500 | 23500 | 23500 | 23500 | 65 |
| 337 | 20240314 | 150200 | 12764632100 | 23500 | 23450 | 23500 | 23450 | 170 |
| 338 | 20240314 | 150100 | 12760645400 | 23450 | 23450 | 23500 | 23450 | 256 |
| 339 | 20240314 | 150000 | 12754639250 | 23450 | 23500 | 23500 | 23450 | 497 |
| 340 | 20240314 | 145900 | 12742960850 | 23450 | 23500 | 23500 | 23450 | 410 |
| 341 | 20240314 | 145800 | 12733336700 | 23450 | 23500 | 23500 | 23450 | 289 |
| 342 | 20240314 | 145700 | 12726545700 | 23500 | 23500 | 23500 | 23450 | 1263 |
| 343 | 20240314 | 145600 | 12696927500 | 23500 | 23500 | 23500 | 23500 | 52 |
| 344 | 20240314 | 145500 | 12695705500 | 23500 | 23500 | 23500 | 23450 | 77 |
| 345 | 20240314 | 145400 | 12693898250 | 23500 | 23500 | 23500 | 23500 | 1016 |
| 346 | 20240314 | 145300 | 12670022250 | 23500 | 23500 | 23500 | 23450 | 4654 |
| 347 | 20240314 | 145200 | 12560666300 | 23450 | 23450 | 23500 | 23450 | 1800 |
| 348 | 20240314 | 145100 | 12518453600 | 23450 | 23500 | 23500 | 23450 | 263 |
| 349 | 20240314 | 145000 | 12512282650 | 23500 | 23500 | 23500 | 23450 | 421 |
| 350 | 20240314 | 144900 | 12502401550 | 23500 | 23500 | 23550 | 23500 | 1492 |
| 351 | 20240314 | 144800 | 12467339500 | 23500 | 23550 | 23550 | 23500 | 129 |
| 352 | 20240314 | 144700 | 12464307700 | 23550 | 23500 | 23550 | 23500 | 1976 |
| 353 | 20240314 | 144600 | 12417869600 | 23550 | 23500 | 23550 | 23500 | 2536 |
| 354 | 20240314 | 144500 | 12358258500 | 23550 | 23500 | 23550 | 23500 | 2621 |
| 355 | 20240314 | 144400 | 12296561350 | 23500 | 23500 | 23550 | 23500 | 2400 |
| 356 | 20240314 | 144300 | 12240160450 | 23500 | 23550 | 23550 | 23500 | 3718 |
| 357 | 20240314 | 144200 | 12152776050 | 23500 | 23500 | 23550 | 23500 | 2315 |
| 358 | 20240314 | 144100 | 12098358550 | 23500 | 23450 | 23550 | 23450 | 1703 |
| 359 | 20240314 | 144000 | 12058350000 | 23500 | 23450 | 23500 | 23450 | 1832 |
| 360 | 20240314 | 143900 | 12015298550 | 23500 | 23500 | 23500 | 23500 | 35 |
| 361 | 20240314 | 143800 | 12014476050 | 23450 | 23500 | 23500 | 23450 | 1566 |
| 362 | 20240314 | 143700 | 11977675100 | 23500 | 23500 | 23500 | 23500 | 612 |
| 363 | 20240314 | 143600 | 11963293100 | 23500 | 23550 | 23550 | 23450 | 2390 |
| 364 | 20240314 | 143500 | 11907125550 | 23550 | 23550 | 23550 | 23500 | 866 |
| 365 | 20240314 | 143400 | 11886752700 | 23500 | 23500 | 23550 | 23500 | 2769 |
| 366 | 20240314 | 143300 | 11821659750 | 23500 | 23550 | 23550 | 23500 | 1417 |
| 367 | 20240314 | 143200 | 11788360150 | 23500 | 23500 | 23500 | 23450 | 2748 |
| 368 | 20240314 | 143100 | 11723828600 | 23500 | 23500 | 23500 | 23450 | 1078 |
| 369 | 20240314 | 143000 | 11698496600 | 23500 | 23500 | 23500 | 23500 | 294 |
| 370 | 20240314 | 142900 | 11691587600 | 23500 | 23500 | 23500 | 23500 | 886 |
| 371 | 20240314 | 142800 | 11670766600 | 23550 | 23500 | 23550 | 23500 | 1567 |
| 372 | 20240314 | 142700 | 11633942050 | 23500 | 23450 | 23500 | 23450 | 62 |
| 373 | 20240314 | 142600 | 11632486050 | 23500 | 23500 | 23500 | 23450 | 82 |
| 374 | 20240314 | 142500 | 11630559150 | 23500 | 23500 | 23500 | 23450 | 193 |
| 375 | 20240314 | 142400 | 11626023700 | 23500 | 23400 | 23500 | 23400 | 7185 |
| 376 | 20240314 | 142300 | 11457648400 | 23450 | 23500 | 23500 | 23450 | 3081 |
| 377 | 20240314 | 142200 | 11385394750 | 23500 | 23500 | 23500 | 23500 | 530 |
| 378 | 20240314 | 142100 | 11372939750 | 23500 | 23500 | 23500 | 23500 | 525 |
| 379 | 20240314 | 142000 | 11360602250 | 23500 | 23500 | 23500 | 23500 | 1240 |
| 380 | 20240314 | 141900 | 11331462250 | 23450 | 23500 | 23500 | 23450 | 172 |
| 381 | 20240314 | 141800 | 11327420750 | 23500 | 23500 | 23550 | 23500 | 2266 |
| 382 | 20240314 | 141700 | 11274169550 | 23500 | 23450 | 23500 | 23450 | 228 |
| 383 | 20240314 | 141600 | 11268821550 | 23500 | 23500 | 23500 | 23450 | 241 |
| 384 | 20240314 | 141500 | 11263158800 | 23500 | 23450 | 23500 | 23450 | 268 |
| 385 | 20240314 | 141400 | 11256869300 | 23500 | 23450 | 23500 | 23450 | 268 |
| 386 | 20240314 | 141300 | 11250584650 | 23500 | 23500 | 23500 | 23500 | 111 |
| 387 | 20240314 | 141200 | 11247976150 | 23450 | 23500 | 23500 | 23450 | 304 |
| 388 | 20240314 | 141100 | 11240842150 | 23500 | 23500 | 23500 | 23450 | 133 |
| 389 | 20240314 | 141000 | 11237718800 | 23500 | 23500 | 23500 | 23450 | 904 |
| 390 | 20240314 | 140900 | 11216484650 | 23500 | 23500 | 23550 | 23500 | 1800 |
| 391 | 20240314 | 140800 | 11174184600 | 23500 | 23500 | 23500 | 23450 | 97 |
| 392 | 20240314 | 140700 | 11171908250 | 23500 | 23500 | 23500 | 23500 | 365 |
| 393 | 20240314 | 140600 | 11163330750 | 23500 | 23500 | 23550 | 23500 | 3054 |
| 394 | 20240314 | 140500 | 11091558500 | 23500 | 23500 | 23500 | 23500 | 5 |
| 395 | 20240314 | 140400 | 11091441000 | 23500 | 23500 | 23500 | 23500 | 572 |
| 396 | 20240314 | 140300 | 11077999000 | 23500 | 23500 | 23500 | 23500 | 1172 |
| 397 | 20240314 | 140200 | 11050457000 | 23500 | 23500 | 23550 | 23500 | 2070 |
| 398 | 20240314 | 140100 | 11001810450 | 23600 | 23500 | 23600 | 23500 | 1441 |
| 399 | 20240314 | 140000 | 10967868950 | 23500 | 23500 | 23500 | 23500 | 2392 |
| 400 | 20240314 | 135900 | 10911656950 | 23500 | 23500 | 23550 | 23450 | 828 |
| 401 | 20240314 | 135800 | 10892198700 | 23500 | 23500 | 23500 | 23500 | 1141 |
| 402 | 20240314 | 135700 | 10865385200 | 23500 | 23500 | 23500 | 23500 | 1023 |
| 403 | 20240314 | 135600 | 10841344700 | 23500 | 23500 | 23550 | 23500 | 1381 |
| 404 | 20240314 | 135500 | 10808889050 | 23500 | 23450 | 23500 | 23450 | 69 |
| 405 | 20240314 | 135400 | 10807270950 | 23500 | 23500 | 23500 | 23450 | 200 |
| 406 | 20240314 | 135300 | 10802576900 | 23500 | 23500 | 23500 | 23450 | 479 |
| 407 | 20240314 | 135200 | 10791320650 | 23500 | 23450 | 23500 | 23450 | 231 |
| 408 | 20240314 | 135100 | 10785892600 | 23500 | 23500 | 23550 | 23500 | 1752 |
| 409 | 20240314 | 135000 | 10744715700 | 23500 | 23500 | 23500 | 23500 | 37 |
| 410 | 20240314 | 134900 | 10743846200 | 23500 | 23500 | 23500 | 23500 | 354 |
| 411 | 20240314 | 134800 | 10735527200 | 23500 | 23500 | 23500 | 23500 | 1050 |
| 412 | 20240314 | 134700 | 10710852200 | 23500 | 23500 | 23500 | 23500 | 225 |
| 413 | 20240314 | 134600 | 10705564700 | 23500 | 23550 | 23550 | 23500 | 1212 |
| 414 | 20240314 | 134500 | 10677074950 | 23500 | 23450 | 23600 | 23450 | 6326 |
| 415 | 20240314 | 134400 | 10528345250 | 23500 | 23500 | 23500 | 23500 | 84 |
| 416 | 20240314 | 134300 | 10526371250 | 23500 | 23450 | 23500 | 23450 | 84 |
| 417 | 20240314 | 134200 | 10524400900 | 23500 | 23450 | 23500 | 23450 | 1305 |
| 418 | 20240314 | 134100 | 10493797100 | 23450 | 23450 | 23450 | 23400 | 598 |
| 419 | 20240314 | 134000 | 10479791500 | 23450 | 23400 | 23450 | 23400 | 1115 |
| 420 | 20240314 | 133900 | 10453660250 | 23400 | 23400 | 23400 | 23400 | 217 |
| 421 | 20240314 | 133800 | 10448582450 | 23400 | 23450 | 23450 | 23400 | 1121 |
| 422 | 20240314 | 133700 | 10422338150 | 23400 | 23500 | 23500 | 23400 | 2097 |
| 423 | 20240314 | 133600 | 10373166600 | 23500 | 23500 | 23500 | 23450 | 808 |
| 424 | 20240314 | 133500 | 10354181100 | 23450 | 23500 | 23500 | 23450 | 138 |
| 425 | 20240314 | 133400 | 10350943400 | 23500 | 23500 | 23500 | 23500 | 1176 |
| 426 | 20240314 | 133300 | 10323307400 | 23500 | 23500 | 23500 | 23450 | 120 |
| 427 | 20240314 | 133200 | 10320489900 | 23500 | 23500 | 23500 | 23500 | 117 |
| 428 | 20240314 | 133100 | 10317740400 | 23500 | 23500 | 23500 | 23500 | 169 |
| 429 | 20240314 | 133000 | 10313768900 | 23500 | 23500 | 23500 | 23500 | 258 |
| 430 | 20240314 | 132900 | 10307705900 | 23500 | 23500 | 23500 | 23450 | 1776 |
| 431 | 20240314 | 132800 | 10265979900 | 23500 | 23500 | 23500 | 23450 | 154 |
| 432 | 20240314 | 132700 | 10262360950 | 23500 | 23500 | 23500 | 23450 | 119 |
| 433 | 20240314 | 132600 | 10259569400 | 23500 | 23500 | 23500 | 23500 | 546 |
| 434 | 20240314 | 132500 | 10246738400 | 23500 | 23500 | 23500 | 23450 | 3287 |
| 435 | 20240314 | 132400 | 10169493950 | 23500 | 23500 | 23500 | 23500 | 273 |
| 436 | 20240314 | 132300 | 10163078450 | 23500 | 23500 | 23500 | 23500 | 34 |
| 437 | 20240314 | 132200 | 10162279450 | 23500 | 23500 | 23500 | 23450 | 99 |
| 438 | 20240314 | 132100 | 10159956650 | 23500 | 23500 | 23550 | 23500 | 554 |
| 439 | 20240314 | 132000 | 10146937350 | 23500 | 23550 | 23550 | 23500 | 467 |
| 440 | 20240314 | 131900 | 10135961600 | 23500 | 23500 | 23500 | 23500 | 5724 |
| 441 | 20240314 | 131800 | 10001447600 | 23500 | 23450 | 23500 | 23450 | 283 |
| 442 | 20240314 | 131700 | 9994800600 | 23500 | 23450 | 23500 | 23450 | 18 |
| 443 | 20240314 | 131600 | 9994378200 | 23500 | 23500 | 23500 | 23450 | 156 |
| 444 | 20240314 | 131500 | 9990717400 | 23450 | 23500 | 23500 | 23450 | 551 |
| 445 | 20240314 | 131400 | 9977785100 | 23500 | 23500 | 23500 | 23450 | 58 |
| 446 | 20240314 | 131300 | 9976423700 | 23500 | 23500 | 23500 | 23400 | 400 |
| 447 | 20240314 | 131200 | 9967058350 | 23450 | 23450 | 23500 | 23400 | 319 |
| 448 | 20240314 | 131100 | 9959583500 | 23450 | 23450 | 23450 | 23400 | 63 |
| 449 | 20240314 | 131000 | 9958108500 | 23500 | 23500 | 23500 | 23400 | 7867 |
| 450 | 20240314 | 130900 | 9773884100 | 23500 | 23500 | 23500 | 23500 | 306 |
| 451 | 20240314 | 130800 | 9766693100 | 23500 | 23500 | 23500 | 23500 | 785 |
| 452 | 20240314 | 130700 | 9748245600 | 23450 | 23500 | 23500 | 23450 | 124 |
| 453 | 20240314 | 130600 | 9745332400 | 23500 | 23500 | 23500 | 23450 | 878 |
| 454 | 20240314 | 130500 | 9724719400 | 23500 | 23500 | 23500 | 23500 | 6 |
| 455 | 20240314 | 130400 | 9724578400 | 23500 | 23500 | 23500 | 23450 | 2148 |
| 456 | 20240314 | 130300 | 9674150550 | 23500 | 23500 | 23500 | 23450 | 2949 |
| 457 | 20240314 | 130200 | 9604993750 | 23500 | 23500 | 23500 | 23500 | 557 |
| 458 | 20240314 | 130100 | 9591904250 | 23500 | 23500 | 23500 | 23500 | 1308 |
| 459 | 20240314 | 130000 | 9561166250 | 23550 | 23500 | 23550 | 23500 | 1931 |
| 460 | 20240314 | 125900 | 9515787700 | 23450 | 23500 | 23500 | 23450 | 75 |
| 461 | 20240314 | 125800 | 9514028750 | 23500 | 23500 | 23500 | 23450 | 29 |
| 462 | 20240314 | 125700 | 9513347300 | 23500 | 23500 | 23500 | 23500 | 171 |
| 463 | 20240314 | 125600 | 9509328800 | 23500 | 23500 | 23500 | 23500 | 1573 |
| 464 | 20240314 | 125500 | 9472363300 | 23500 | 23500 | 23550 | 23500 | 1363 |
| 465 | 20240314 | 125400 | 9440331150 | 23550 | 23550 | 23550 | 23500 | 1158 |
| 466 | 20240314 | 125300 | 9413110000 | 23550 | 23500 | 23550 | 23500 | 932 |
| 467 | 20240314 | 125200 | 9391183600 | 23550 | 23500 | 23600 | 23500 | 1774 |
| 468 | 20240314 | 125100 | 9349485700 | 23500 | 23550 | 23550 | 23500 | 816 |
| 469 | 20240314 | 125000 | 9330299150 | 23550 | 23500 | 23550 | 23450 | 858 |
| 470 | 20240314 | 124900 | 9310137500 | 23500 | 23500 | 23500 | 23500 | 1763 |
| 471 | 20240314 | 124800 | 9268707000 | 23500 | 23500 | 23550 | 23500 | 2585 |
| 472 | 20240314 | 124700 | 9207942950 | 23500 | 23500 | 23550 | 23500 | 296 |
| 473 | 20240314 | 124600 | 9200984850 | 23500 | 23500 | 23500 | 23450 | 2442 |
| 474 | 20240314 | 124500 | 9143599500 | 23500 | 23500 | 23500 | 23500 | 11 |
| 475 | 20240314 | 124400 | 9143341000 | 23500 | 23500 | 23500 | 23450 | 588 |
| 476 | 20240314 | 124300 | 9129545750 | 23500 | 23500 | 23500 | 23500 | 204 |
| 477 | 20240314 | 124200 | 9124751750 | 23500 | 23500 | 23500 | 23500 | 1340 |
| 478 | 20240314 | 124100 | 9093261750 | 23550 | 23500 | 23550 | 23500 | 226 |
| 479 | 20240314 | 124000 | 9087950500 | 23500 | 23500 | 23500 | 23500 | 1575 |
| 480 | 20240314 | 123900 | 9050938000 | 23500 | 23500 | 23500 | 23450 | 801 |
| 481 | 20240314 | 123800 | 9032114550 | 23500 | 23500 | 23500 | 23500 | 211 |
| 482 | 20240314 | 123700 | 9027156050 | 23450 | 23450 | 23500 | 23450 | 751 |
| 483 | 20240314 | 123600 | 9009513700 | 23550 | 23500 | 23550 | 23500 | 3104 |
| 484 | 20240314 | 123500 | 8936567650 | 23500 | 23500 | 23500 | 23450 | 102 |
| 485 | 20240314 | 123400 | 8934174150 | 23500 | 23400 | 23500 | 23400 | 585 |
| 486 | 20240314 | 123300 | 8920448850 | 23450 | 23500 | 23500 | 23400 | 5248 |
| 487 | 20240314 | 123200 | 8797483650 | 23500 | 23500 | 23500 | 23450 | 178 |
| 488 | 20240314 | 123100 | 8793303750 | 23450 | 23500 | 23600 | 23450 | 1318 |
| 489 | 20240314 | 123000 | 8762347800 | 23450 | 23450 | 23500 | 23450 | 452 |
| 490 | 20240314 | 122900 | 8751743050 | 23500 | 23500 | 23500 | 23400 | 8080 |
| 491 | 20240314 | 122800 | 8562405450 | 23550 | 23500 | 23550 | 23500 | 2289 |
| 492 | 20240314 | 122700 | 8508587700 | 23600 | 23500 | 23600 | 23500 | 1159 |
| 493 | 20240314 | 122600 | 8481334550 | 23500 | 23500 | 23500 | 23450 | 1720 |
| 494 | 20240314 | 122500 | 8440914600 | 23500 | 23500 | 23500 | 23500 | 324 |
| 495 | 20240314 | 122400 | 8433300600 | 23450 | 23500 | 23500 | 23450 | 276 |
| 496 | 20240314 | 122300 | 8426814700 | 23500 | 23500 | 23500 | 23450 | 737 |
| 497 | 20240314 | 122200 | 8409495350 | 23500 | 23500 | 23550 | 23500 | 1436 |
| 498 | 20240314 | 122100 | 8375749300 | 23550 | 23500 | 23550 | 23500 | 1018 |
| 499 | 20240314 | 122000 | 8351811250 | 23550 | 23500 | 23550 | 23450 | 1491 |
| 500 | 20240314 | 121900 | 8316773450 | 23500 | 23500 | 23500 | 23500 | 704 |
| 501 | 20240314 | 121800 | 8300229450 | 23500 | 23500 | 23500 | 23500 | 135 |
| 502 | 20240314 | 121700 | 8297056950 | 23500 | 23500 | 23500 | 23500 | 921 |
| 503 | 20240314 | 121600 | 8275413450 | 23500 | 23450 | 23500 | 23450 | 351 |
| 504 | 20240314 | 121500 | 8267170950 | 23550 | 23550 | 23550 | 23450 | 1621 |
| 505 | 20240314 | 121400 | 8229069200 | 23550 | 23500 | 23550 | 23500 | 998 |
| 506 | 20240314 | 121300 | 8205611100 | 23550 | 23550 | 23550 | 23500 | 573 |
| 507 | 20240314 | 121200 | 8192141200 | 23550 | 23500 | 23550 | 23500 | 1683 |
| 508 | 20240314 | 121100 | 8152551950 | 23500 | 23550 | 23550 | 23500 | 407 |
| 509 | 20240314 | 121000 | 8142978850 | 23550 | 23600 | 23600 | 23500 | 1780 |
| 510 | 20240314 | 120900 | 8101077150 | 23600 | 23500 | 23600 | 23500 | 547 |
| 511 | 20240314 | 120800 | 8088199350 | 23550 | 23450 | 23550 | 23450 | 1948 |
| 512 | 20240314 | 120700 | 8042396200 | 23450 | 23450 | 23450 | 23450 | 112 |
| 513 | 20240314 | 120600 | 8039769800 | 23450 | 23500 | 23550 | 23450 | 152 |
| 514 | 20240314 | 120500 | 8036200300 | 23450 | 23500 | 23500 | 23450 | 735 |
| 515 | 20240314 | 120400 | 8018927850 | 23500 | 23500 | 23550 | 23500 | 2706 |
| 516 | 20240314 | 120300 | 7955336650 | 23550 | 23600 | 23600 | 23550 | 294 |
| 517 | 20240314 | 120200 | 7948412050 | 23550 | 23550 | 23600 | 23550 | 882 |
| 518 | 20240314 | 120100 | 7927640300 | 23650 | 23650 | 23700 | 23550 | 1024 |
| 519 | 20240314 | 120000 | 7903464150 | 23700 | 23650 | 23700 | 23600 | 1016 |
| 520 | 20240314 | 115900 | 7879446800 | 23700 | 23650 | 23750 | 23650 | 538 |
| 521 | 20240314 | 115800 | 7866719000 | 23600 | 23700 | 23700 | 23600 | 1449 |
| 522 | 20240314 | 115700 | 7832515400 | 23650 | 23700 | 23700 | 23650 | 943 |
| 523 | 20240314 | 115600 | 7810188100 | 23650 | 23650 | 23750 | 23600 | 1897 |
| 524 | 20240314 | 115500 | 7765281900 | 23650 | 23650 | 23700 | 23600 | 1064 |
| 525 | 20240314 | 115400 | 7740118500 | 23650 | 23600 | 23650 | 23500 | 3019 |
| 526 | 20240314 | 115300 | 7668868750 | 23550 | 23500 | 23550 | 23500 | 2693 |
| 527 | 20240314 | 115200 | 7605519800 | 23450 | 23500 | 23500 | 23450 | 245 |
| 528 | 20240314 | 115100 | 7599762800 | 23500 | 23500 | 23550 | 23450 | 545 |
| 529 | 20240314 | 115000 | 7586972700 | 23500 | 23500 | 23550 | 23450 | 2459 |
| 530 | 20240314 | 114900 | 7529190250 | 23500 | 23500 | 23500 | 23450 | 312 |
| 531 | 20240314 | 114800 | 7521867250 | 23500 | 23500 | 23550 | 23450 | 227 |
| 532 | 20240314 | 114700 | 7516530500 | 23550 | 23500 | 23550 | 23450 | 2052 |
| 533 | 20240314 | 114600 | 7468320450 | 23500 | 23550 | 23600 | 23500 | 2053 |
| 534 | 20240314 | 114500 | 7420030650 | 23600 | 23550 | 23600 | 23550 | 951 |
| 535 | 20240314 | 114400 | 7397634050 | 23500 | 23500 | 23600 | 23500 | 1433 |
| 536 | 20240314 | 114300 | 7363941500 | 23550 | 23550 | 23600 | 23550 | 1880 |
| 537 | 20240314 | 114200 | 7319664150 | 23550 | 23500 | 23600 | 23500 | 1527 |
| 538 | 20240314 | 114100 | 7283735400 | 23500 | 23550 | 23550 | 23500 | 1589 |
| 539 | 20240314 | 114000 | 7246365100 | 23500 | 23550 | 23550 | 23500 | 1607 |
| 540 | 20240314 | 113900 | 7208590950 | 23550 | 23600 | 23600 | 23550 | 1695 |
| 541 | 20240314 | 113800 | 7168666100 | 23600 | 23600 | 23600 | 23550 | 1879 |
| 542 | 20240314 | 113700 | 7124362450 | 23600 | 23600 | 23600 | 23550 | 1701 |
| 543 | 20240314 | 113600 | 7084282450 | 23550 | 23550 | 23550 | 23500 | 1353 |
| 544 | 20240314 | 113500 | 7052445200 | 23550 | 23550 | 23550 | 23500 | 3097 |
| 545 | 20240314 | 113400 | 6979543700 | 23600 | 23550 | 23600 | 23550 | 1770 |
| 546 | 20240314 | 113300 | 6937835150 | 23600 | 23600 | 23650 | 23550 | 2489 |
| 547 | 20240314 | 113200 | 6879076550 | 23600 | 23550 | 23600 | 23550 | 1914 |
| 548 | 20240314 | 113100 | 6833990350 | 23550 | 23550 | 23600 | 23500 | 2951 |
| 549 | 20240314 | 113000 | 6764557450 | 23500 | 23500 | 23550 | 23450 | 1464 |
| 550 | 20240314 | 112900 | 6730168050 | 23450 | 23500 | 23550 | 23450 | 4379 |
| 551 | 20240314 | 112800 | 6627355700 | 23500 | 23500 | 23550 | 23450 | 5843 |
| 552 | 20240314 | 112700 | 6490113000 | 23500 | 23600 | 23650 | 23500 | 8815 |
| 553 | 20240314 | 112600 | 6282582850 | 23600 | 23600 | 23650 | 23600 | 996 |
| 554 | 20240314 | 112500 | 6259071300 | 23600 | 23650 | 23650 | 23600 | 1704 |
| 555 | 20240314 | 112400 | 6218830000 | 23700 | 23650 | 23700 | 23650 | 874 |
| 556 | 20240314 | 112300 | 6198157600 | 23650 | 23650 | 23700 | 23600 | 1457 |
| 557 | 20240314 | 112200 | 6163706500 | 23650 | 23600 | 23650 | 23600 | 1473 |
| 558 | 20240314 | 112100 | 6128893100 | 23600 | 23650 | 23700 | 23550 | 987 |
| 559 | 20240314 | 112000 | 6105579700 | 23650 | 23700 | 23700 | 23600 | 3736 |
| 560 | 20240314 | 111900 | 6017306900 | 23700 | 23700 | 23750 | 23700 | 1722 |
| 561 | 20240314 | 111800 | 5976484350 | 23700 | 23700 | 23750 | 23650 | 2439 |
| 562 | 20240314 | 111700 | 5918655200 | 23700 | 23700 | 23750 | 23650 | 1396 |
| 563 | 20240314 | 111600 | 5885598600 | 23700 | 23650 | 23700 | 23550 | 3131 |
| 564 | 20240314 | 111500 | 5811623000 | 23750 | 23800 | 23800 | 23550 | 13722 |
| 565 | 20240314 | 111400 | 5487060100 | 23800 | 23800 | 23900 | 23750 | 2795 |
| 566 | 20240314 | 111300 | 5420558150 | 23800 | 23800 | 23850 | 23750 | 780 |
| 567 | 20240314 | 111200 | 5402014750 | 23800 | 23750 | 23800 | 23750 | 979 |
| 568 | 20240314 | 111100 | 5378745550 | 23750 | 23700 | 23750 | 23700 | 2303 |
| 569 | 20240314 | 111000 | 5324112800 | 23700 | 23750 | 23750 | 23700 | 4234 |
| 570 | 20240314 | 110900 | 5223742250 | 23750 | 23750 | 23800 | 23700 | 874 |
| 571 | 20240314 | 110800 | 5203011150 | 23750 | 23800 | 23800 | 23700 | 3432 |
| 572 | 20240314 | 110700 | 5121540000 | 23800 | 23850 | 23850 | 23800 | 1094 |
| 573 | 20240314 | 110600 | 5095501300 | 23850 | 23900 | 23900 | 23800 | 1211 |
| 574 | 20240314 | 110500 | 5066632350 | 23900 | 23850 | 23950 | 23850 | 1879 |
| 575 | 20240314 | 110400 | 5021747800 | 23850 | 23750 | 23900 | 23750 | 1950 |
| 576 | 20240314 | 110300 | 4975297100 | 23850 | 23750 | 23850 | 23750 | 2125 |
| 577 | 20240314 | 110200 | 4924759600 | 23800 | 23750 | 23850 | 23750 | 1670 |
| 578 | 20240314 | 110100 | 4885064600 | 23800 | 23850 | 23850 | 23600 | 8901 |
| 579 | 20240314 | 110000 | 4673592150 | 23850 | 23850 | 23900 | 23750 | 2133 |
| 580 | 20240314 | 105900 | 4622864950 | 23850 | 23750 | 23850 | 23750 | 1749 |
| 581 | 20240314 | 105800 | 4581244400 | 23800 | 23850 | 23900 | 23800 | 2212 |
| 582 | 20240314 | 105700 | 4528553650 | 23850 | 23900 | 23900 | 23800 | 2962 |
| 583 | 20240314 | 105600 | 4457941200 | 23900 | 23900 | 24000 | 23850 | 2469 |
| 584 | 20240314 | 105500 | 4398857950 | 23900 | 23900 | 23900 | 23850 | 1918 |
| 585 | 20240314 | 105400 | 4353046950 | 23900 | 23950 | 24000 | 23850 | 5617 |
| 586 | 20240314 | 105300 | 4218834600 | 24000 | 24000 | 24000 | 23950 | 1888 |
| 587 | 20240314 | 105200 | 4173601250 | 24000 | 24050 | 24150 | 23850 | 16869 |
| 588 | 20240314 | 105100 | 3769085050 | 24100 | 24150 | 24150 | 24050 | 5750 |
| 589 | 20240314 | 105000 | 3630512600 | 24150 | 24150 | 24150 | 24100 | 910 |
| 590 | 20240314 | 104900 | 3608568700 | 24200 | 24200 | 24200 | 24100 | 5372 |
| 591 | 20240314 | 104800 | 3478740100 | 24200 | 24250 | 24250 | 24200 | 999 |
| 592 | 20240314 | 104700 | 3454549350 | 24200 | 24300 | 24300 | 24200 | 1273 |
| 593 | 20240314 | 104600 | 3423720450 | 24300 | 24300 | 24350 | 24250 | 2536 |
| 594 | 20240314 | 104500 | 3362208100 | 24300 | 24350 | 24350 | 24300 | 1609 |
| 595 | 20240314 | 104400 | 3323075650 | 24350 | 24350 | 24350 | 24300 | 1224 |
| 596 | 20240314 | 104300 | 3293316650 | 24350 | 24250 | 24350 | 24250 | 2114 |
| 597 | 20240314 | 104200 | 3241982250 | 24250 | 24250 | 24300 | 24250 | 2022 |
| 598 | 20240314 | 104100 | 3192939500 | 24250 | 24300 | 24300 | 24250 | 1353 |
| 599 | 20240314 | 104000 | 3160111900 | 24300 | 24300 | 24350 | 24300 | 1919 |
| 600 | 20240314 | 103900 | 3113477950 | 24300 | 24300 | 24300 | 24300 | 284 |
| 601 | 20240314 | 103800 | 3106576750 | 24300 | 24250 | 24300 | 24250 | 833 |
| 602 | 20240314 | 103700 | 3086337350 | 24250 | 24250 | 24250 | 24250 | 2926 |
| 603 | 20240314 | 103600 | 3015381850 | 24300 | 24300 | 24350 | 24250 | 1475 |
| 604 | 20240314 | 103500 | 2979552150 | 24300 | 24300 | 24450 | 24300 | 2904 |
| 605 | 20240314 | 103400 | 2908957850 | 24300 | 24300 | 24350 | 24300 | 1433 |
| 606 | 20240314 | 103300 | 2874135450 | 24250 | 24350 | 24350 | 24250 | 2494 |
| 607 | 20240314 | 103200 | 2813536600 | 24350 | 24300 | 24350 | 24300 | 908 |
| 608 | 20240314 | 103100 | 2791438800 | 24300 | 24400 | 24400 | 24300 | 3050 |
| 609 | 20240314 | 103000 | 2717181400 | 24400 | 24450 | 24500 | 24350 | 2568 |
| 610 | 20240314 | 102900 | 2654436800 | 24450 | 24350 | 24500 | 24300 | 1019 |
| 611 | 20240314 | 102800 | 2629586150 | 24350 | 24400 | 24400 | 24350 | 1175 |
| 612 | 20240314 | 102700 | 2600950300 | 24350 | 24400 | 24400 | 24350 | 2281 |
| 613 | 20240314 | 102600 | 2545386350 | 24350 | 24400 | 24450 | 24350 | 601 |
| 614 | 20240314 | 102500 | 2530719950 | 24400 | 24450 | 24450 | 24350 | 2432 |
| 615 | 20240314 | 102400 | 2471414500 | 24450 | 24450 | 24450 | 24400 | 3532 |
| 616 | 20240314 | 102300 | 2385163600 | 24450 | 24450 | 24500 | 24400 | 1057 |
| 617 | 20240314 | 102200 | 2359331650 | 24500 | 24500 | 24500 | 24450 | 2657 |
| 618 | 20240314 | 102100 | 2294289550 | 24500 | 24600 | 24600 | 24450 | 5363 |
| 619 | 20240314 | 102000 | 2162887400 | 24550 | 24600 | 24600 | 24550 | 644 |
| 620 | 20240314 | 101900 | 2147073500 | 24550 | 24600 | 24600 | 24550 | 1329 |
| 621 | 20240314 | 101800 | 2114392250 | 24600 | 24600 | 24600 | 24550 | 1907 |
| 622 | 20240314 | 101700 | 2067504600 | 24550 | 24550 | 24550 | 24550 | 577 |
| 623 | 20240314 | 101600 | 2053339250 | 24550 | 24650 | 24850 | 24550 | 2572 |
| 624 | 20240314 | 101500 | 1990031550 | 24600 | 24600 | 24650 | 24600 | 850 |
| 625 | 20240314 | 101400 | 1969119050 | 24550 | 24550 | 24600 | 24550 | 408 |
| 626 | 20240314 | 101300 | 1959101650 | 24550 | 24550 | 24650 | 24550 | 1675 |
| 627 | 20240314 | 101200 | 1917943300 | 24550 | 24750 | 24750 | 24550 | 6832 |
| 628 | 20240314 | 101100 | 1749628800 | 24800 | 24850 | 24900 | 24800 | 283 |
| 629 | 20240314 | 101000 | 1742609350 | 24750 | 24800 | 24800 | 24750 | 903 |
| 630 | 20240314 | 100900 | 1720246950 | 24850 | 24800 | 24850 | 24750 | 51 |
| 631 | 20240314 | 100800 | 1718980550 | 24800 | 24800 | 24800 | 24800 | 312 |
| 632 | 20240314 | 100700 | 1711242950 | 24800 | 24800 | 24800 | 24800 | 22 |
| 633 | 20240314 | 100600 | 1710697350 | 24850 | 24800 | 24850 | 24800 | 117 |
| 634 | 20240314 | 100500 | 1707790300 | 24800 | 24900 | 24900 | 24800 | 212 |
| 635 | 20240314 | 100400 | 1702528650 | 24850 | 24850 | 24900 | 24850 | 17 |
| 636 | 20240314 | 100300 | 1702105950 | 24850 | 24850 | 24900 | 24850 | 120 |
| 637 | 20240314 | 100200 | 1699122450 | 24900 | 24850 | 24900 | 24850 | 142 |
| 638 | 20240314 | 100100 | 1695593650 | 24850 | 24900 | 24900 | 24850 | 285 |
| 639 | 20240314 | 100000 | 1688510750 | 24900 | 24850 | 24900 | 24850 | 679 |
| 640 | 20240314 | 095900 | 1671604500 | 24850 | 24800 | 24850 | 24800 | 67 |
| 641 | 20240314 | 095800 | 1669940100 | 24900 | 24800 | 24900 | 24750 | 77 |
| 642 | 20240314 | 095700 | 1668030050 | 24800 | 24750 | 24800 | 24750 | 216 |
| 643 | 20240314 | 095600 | 1662684000 | 24850 | 24850 | 24850 | 24750 | 1185 |
| 644 | 20240314 | 095500 | 1633344550 | 24850 | 24850 | 24850 | 24800 | 50 |
| 645 | 20240314 | 095400 | 1632102700 | 24850 | 24850 | 24850 | 24850 | 10 |
| 646 | 20240314 | 095300 | 1631854200 | 24900 | 24900 | 24900 | 24800 | 908 |
| 647 | 20240314 | 095200 | 1609319400 | 24900 | 24800 | 24900 | 24800 | 1502 |
| 648 | 20240314 | 095100 | 1572062350 | 24800 | 24800 | 24800 | 24750 | 57 |
| 649 | 20240314 | 095000 | 1570651200 | 24800 | 24800 | 24800 | 24750 | 723 |
| 650 | 20240314 | 094900 | 1552748100 | 24800 | 24750 | 24800 | 24650 | 1545 |
| 651 | 20240314 | 094800 | 1514548600 | 24750 | 24800 | 24800 | 24750 | 122 |
| 652 | 20240314 | 094700 | 1511529000 | 24700 | 24800 | 24800 | 24700 | 2507 |
| 653 | 20240314 | 094600 | 1449583500 | 24800 | 24800 | 24800 | 24700 | 2231 |
| 654 | 20240314 | 094500 | 1394382400 | 24800 | 24800 | 24800 | 24750 | 498 |
| 655 | 20240314 | 094400 | 1382045600 | 24800 | 24850 | 24850 | 24750 | 2060 |
| 656 | 20240314 | 094300 | 1330971900 | 24850 | 24900 | 24950 | 24850 | 1332 |
| 657 | 20240314 | 094200 | 1297866800 | 24950 | 24950 | 24950 | 24850 | 914 |
| 658 | 20240314 | 094100 | 1275108750 | 24900 | 24950 | 24950 | 24900 | 441 |
| 659 | 20240314 | 094000 | 1264127650 | 24950 | 24900 | 24950 | 24850 | 317 |
| 660 | 20240314 | 093900 | 1256240200 | 24900 | 24950 | 24950 | 24850 | 730 |
| 661 | 20240314 | 093800 | 1238074350 | 24950 | 25000 | 25000 | 24850 | 404 |
| 662 | 20240314 | 093700 | 1228013800 | 25000 | 24950 | 25050 | 24900 | 961 |
| 663 | 20240314 | 093600 | 1204017600 | 25000 | 25050 | 25050 | 25000 | 8 |
| 664 | 20240314 | 093500 | 1203817350 | 25050 | 24950 | 25050 | 24900 | 763 |
| 665 | 20240314 | 093400 | 1184816250 | 24950 | 25050 | 25050 | 24950 | 285 |
| 666 | 20240314 | 093300 | 1177703300 | 25050 | 24950 | 25050 | 24900 | 551 |
| 667 | 20240314 | 093200 | 1163967850 | 25050 | 24950 | 25100 | 24900 | 2094 |
| 668 | 20240314 | 093100 | 1111741500 | 25000 | 24950 | 25000 | 24900 | 565 |
| 669 | 20240314 | 093000 | 1097625750 | 24950 | 25000 | 25000 | 24950 | 144 |
| 670 | 20240314 | 092900 | 1094030350 | 25000 | 25050 | 25050 | 25000 | 499 |
| 671 | 20240314 | 092800 | 1081553200 | 25050 | 25000 | 25100 | 25000 | 70 |
| 672 | 20240314 | 092700 | 1079800800 | 25000 | 25000 | 25100 | 25000 | 273 |
| 673 | 20240314 | 092600 | 1072954500 | 25100 | 24950 | 25100 | 24900 | 6237 |
| 674 | 20240314 | 092500 | 917136600 | 24850 | 24950 | 24950 | 24800 | 586 |
| 675 | 20240314 | 092400 | 902565900 | 25000 | 24900 | 25000 | 24850 | 2718 |
| 676 | 20240314 | 092300 | 834954500 | 24950 | 24900 | 25000 | 24900 | 690 |
| 677 | 20240314 | 092200 | 817769750 | 25000 | 25050 | 25050 | 24850 | 1633 |
| 678 | 20240314 | 092100 | 777113450 | 24950 | 25000 | 25050 | 24950 | 3269 |
| 679 | 20240314 | 092000 | 695409800 | 25050 | 25100 | 25250 | 25050 | 1688 |
| 680 | 20240314 | 091900 | 653074250 | 25100 | 25150 | 25150 | 25050 | 213 |
| 681 | 20240314 | 091800 | 647721800 | 25100 | 25150 | 25150 | 25050 | 916 |
| 682 | 20240314 | 091700 | 624743350 | 25150 | 25150 | 25150 | 25050 | 1810 |
| 683 | 20240314 | 091600 | 579380200 | 25150 | 25200 | 25300 | 25100 | 1625 |
| 684 | 20240314 | 091500 | 538552750 | 25300 | 25200 | 25300 | 25150 | 1247 |
| 685 | 20240314 | 091400 | 507181600 | 25200 | 25250 | 25300 | 25200 | 1134 |
| 686 | 20240314 | 091300 | 478578850 | 25300 | 25200 | 25300 | 25150 | 1019 |
| 687 | 20240314 | 091200 | 452888750 | 25200 | 25250 | 25250 | 25200 | 126 |
| 688 | 20240314 | 091100 | 449707450 | 25250 | 25350 | 25350 | 25250 | 1274 |
| 689 | 20240314 | 091000 | 417493000 | 25400 | 25450 | 25500 | 25350 | 2859 |
| 690 | 20240314 | 090900 | 344921500 | 25450 | 25500 | 25500 | 25450 | 269 |
| 691 | 20240314 | 090800 | 338069700 | 25500 | 25450 | 25500 | 25450 | 1192 |
| 692 | 20240314 | 090700 | 307679750 | 25500 | 25450 | 25500 | 25450 | 611 |
| 693 | 20240314 | 090600 | 292124050 | 25400 | 25500 | 25500 | 25350 | 651 |
| 694 | 20240314 | 090500 | 275587750 | 25450 | 25400 | 25500 | 25400 | 517 |
| 695 | 20240314 | 090400 | 262424450 | 25350 | 25300 | 25500 | 25250 | 1243 |
| 696 | 20240314 | 090300 | 230933400 | 25300 | 25300 | 25300 | 25250 | 463 |
| 697 | 20240314 | 090200 | 219235800 | 25300 | 25250 | 25300 | 25200 | 1303 |
| 698 | 20240314 | 090100 | 186372400 | 25250 | 25500 | 25600 | 25200 | 4698 |
| 699 | 20240314 | 090000 | 67472100 | 25350 | 25350 | 25500 | 25350 | 2658 |