40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 211100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 3 | 20240314 | 211000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240314 | 210900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240314 | 210800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240314 | 210700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240314 | 210600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240314 | 210500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240314 | 210400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240314 | 210300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240314 | 210200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240314 | 210100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240314 | 210000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240314 | 205900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240314 | 205800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240314 | 205700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240314 | 205600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240314 | 205500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240314 | 205400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240314 | 205300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240314 | 205200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240314 | 205100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240314 | 205000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240314 | 204900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240314 | 204800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240314 | 204700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240314 | 204600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240314 | 204500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240314 | 204400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240314 | 204300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240314 | 204200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240314 | 204100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 33 | 20240314 | 204000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240314 | 203900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240314 | 203800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240314 | 203700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240314 | 203600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240314 | 203500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240314 | 203400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240314 | 203300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240314 | 203200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240314 | 203100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240314 | 203000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240314 | 202900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240314 | 202800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240314 | 202700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240314 | 202600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240314 | 202500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240314 | 202400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240314 | 202300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240314 | 202200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240314 | 202100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240314 | 202000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240314 | 201900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240314 | 201800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240314 | 201700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240314 | 201600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240314 | 201500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240314 | 201400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240314 | 201300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240314 | 201200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240314 | 201100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 63 | 20240314 | 201000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240314 | 200900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240314 | 200800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240314 | 200700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240314 | 200600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240314 | 200500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240314 | 200400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240314 | 200300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240314 | 200200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240314 | 200100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240314 | 200000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240314 | 195900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240314 | 195800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240314 | 195700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240314 | 195600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240314 | 195500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240314 | 195400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240314 | 195300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240314 | 195200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240314 | 195100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240314 | 195000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240314 | 194900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240314 | 194800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240314 | 194700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240314 | 194600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240314 | 194500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240314 | 194400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240314 | 194300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240314 | 194200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240314 | 194100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 93 | 20240314 | 194000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240314 | 193900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240314 | 193800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240314 | 193700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240314 | 193600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240314 | 193500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240314 | 193400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240314 | 193300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240314 | 193200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240314 | 193100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240314 | 193000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240314 | 192900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240314 | 192800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240314 | 192700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240314 | 192600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240314 | 192500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240314 | 192400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240314 | 192300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240314 | 192200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240314 | 192100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240314 | 192000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240314 | 191900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240314 | 191800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240314 | 191700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240314 | 191600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240314 | 191500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240314 | 191400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240314 | 191300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240314 | 191200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240314 | 191100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 123 | 20240314 | 191000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240314 | 190900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240314 | 190800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240314 | 190700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240314 | 190600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240314 | 190500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240314 | 190400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240314 | 190300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240314 | 190200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240314 | 190100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240314 | 190000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240314 | 185900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240314 | 185800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240314 | 185700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240314 | 185600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240314 | 185500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240314 | 185400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240314 | 185300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240314 | 185200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240314 | 185100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240314 | 185000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240314 | 184900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240314 | 184800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240314 | 184700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240314 | 184600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240314 | 184500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240314 | 184400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240314 | 184300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240314 | 184200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240314 | 184100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 153 | 20240314 | 184000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240314 | 183900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240314 | 183800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240314 | 183700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240314 | 183600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240314 | 183500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240314 | 183400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240314 | 183300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240314 | 183200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240314 | 183100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240314 | 183000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240314 | 182900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240314 | 182800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240314 | 182700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240314 | 182600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240314 | 182500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240314 | 182400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240314 | 182300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240314 | 182200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240314 | 182100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240314 | 182000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240314 | 181900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240314 | 181800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240314 | 181700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240314 | 181600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240314 | 181500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240314 | 181400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240314 | 181300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240314 | 181200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240314 | 181100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 183 | 20240314 | 181000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240314 | 180900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240314 | 180800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240314 | 180700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240314 | 180600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240314 | 180500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240314 | 180400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20240314 | 180300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20240314 | 180200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20240314 | 180100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20240314 | 180000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20240314 | 175900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20240314 | 175800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20240314 | 175700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20240314 | 175600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20240314 | 175500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20240314 | 175400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20240314 | 175300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20240314 | 175200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20240314 | 175100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20240314 | 175000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20240314 | 174900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20240314 | 174800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20240314 | 174700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20240314 | 174600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20240314 | 174500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20240314 | 174400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20240314 | 174300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20240314 | 174200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20240314 | 174100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 213 | 20240314 | 174000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20240314 | 173900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20240314 | 173800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20240314 | 173700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20240314 | 173600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20240314 | 173500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20240314 | 173400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20240314 | 173300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20240314 | 173200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20240314 | 173100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20240314 | 173000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20240314 | 172900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20240314 | 172800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20240314 | 172700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20240314 | 172600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20240314 | 172500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20240314 | 172400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20240314 | 172300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20240314 | 172200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20240314 | 172100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20240314 | 172000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20240314 | 171900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20240314 | 171800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20240314 | 171700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20240314 | 171600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20240314 | 171500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20240314 | 171400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20240314 | 171300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20240314 | 171200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20240314 | 171100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 243 | 20240314 | 171000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20240314 | 170900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20240314 | 170800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20240314 | 170700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20240314 | 170600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20240314 | 170500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20240314 | 170400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20240314 | 170300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20240314 | 170200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20240314 | 170100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20240314 | 170000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20240314 | 165900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20240314 | 165800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20240314 | 165700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20240314 | 165600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20240314 | 165500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20240314 | 165400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20240314 | 165300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20240314 | 165200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20240314 | 165100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20240314 | 165000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20240314 | 164900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20240314 | 164800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20240314 | 164700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20240314 | 164600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20240314 | 164500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20240314 | 164400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20240314 | 164300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20240314 | 164200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20240314 | 164100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 273 | 20240314 | 164000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20240314 | 163900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20240314 | 163800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20240314 | 163700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20240314 | 163600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 278 | 20240314 | 163500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 279 | 20240314 | 163400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 280 | 20240314 | 163300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 281 | 20240314 | 163200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 282 | 20240314 | 163100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 283 | 20240314 | 163000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 284 | 20240314 | 162900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 285 | 20240314 | 162800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 286 | 20240314 | 162700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 287 | 20240314 | 162600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 288 | 20240314 | 162500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 289 | 20240314 | 162400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 290 | 20240314 | 162300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 291 | 20240314 | 162200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 292 | 20240314 | 162100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 293 | 20240314 | 162000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 294 | 20240314 | 161900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 295 | 20240314 | 161800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 296 | 20240314 | 161700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 297 | 20240314 | 161600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 298 | 20240314 | 161500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 299 | 20240314 | 161400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 300 | 20240314 | 161300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 301 | 20240314 | 161200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 302 | 20240314 | 161100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 303 | 20240314 | 161000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 304 | 20240314 | 160900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 305 | 20240314 | 160800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 306 | 20240314 | 160700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 307 | 20240314 | 160600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 308 | 20240314 | 160500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 309 | 20240314 | 160400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 310 | 20240314 | 160300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 311 | 20240314 | 160200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 312 | 20240314 | 160100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 313 | 20240314 | 160000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 314 | 20240314 | 155900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 315 | 20240314 | 155800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 316 | 20240314 | 155700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 317 | 20240314 | 155600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 318 | 20240314 | 155500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 319 | 20240314 | 155400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 320 | 20240314 | 155300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 321 | 20240314 | 155200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 322 | 20240314 | 155100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 323 | 20240314 | 155000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 324 | 20240314 | 154900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 325 | 20240314 | 154800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 326 | 20240314 | 154700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 327 | 20240314 | 154600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 328 | 20240314 | 154500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 329 | 20240314 | 154400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 330 | 20240314 | 154300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 331 | 20240314 | 154200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 332 | 20240314 | 154100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 333 | 20240314 | 154000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 334 | 20240314 | 153900 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 335 | 20240314 | 153800 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 336 | 20240314 | 153700 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 337 | 20240314 | 153600 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 338 | 20240314 | 153500 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 339 | 20240314 | 153400 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 340 | 20240314 | 153300 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 341 | 20240314 | 153200 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 342 | 20240314 | 153100 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 343 | 20240314 | 153000 | 25074628800 | 35700 | 35700 | 35700 | 35700 | 9175 |
| 344 | 20240314 | 152900 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 345 | 20240314 | 152800 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 346 | 20240314 | 152700 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 347 | 20240314 | 152600 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 348 | 20240314 | 152500 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 349 | 20240314 | 152400 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 350 | 20240314 | 152300 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 351 | 20240314 | 152200 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 352 | 20240314 | 152100 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 353 | 20240314 | 152000 | 24747081300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 354 | 20240314 | 151900 | 24747081300 | 35700 | 35650 | 35750 | 35650 | 2340 |
| 355 | 20240314 | 151800 | 24663550400 | 35650 | 35750 | 35800 | 35650 | 3882 |
| 356 | 20240314 | 151700 | 24524937050 | 35750 | 35700 | 35750 | 35700 | 2986 |
| 357 | 20240314 | 151600 | 24418251600 | 35750 | 35700 | 35750 | 35700 | 1605 |
| 358 | 20240314 | 151500 | 24360935250 | 35700 | 35650 | 35750 | 35600 | 1318 |
| 359 | 20240314 | 151400 | 24313973350 | 35600 | 35800 | 35800 | 35600 | 6502 |
| 360 | 20240314 | 151300 | 24081828950 | 35800 | 35800 | 35850 | 35750 | 1470 |
| 361 | 20240314 | 151200 | 24029192350 | 35800 | 35750 | 35850 | 35750 | 697 |
| 362 | 20240314 | 151100 | 24004238750 | 35700 | 35750 | 35750 | 35700 | 2505 |
| 363 | 20240314 | 151000 | 23914747100 | 35750 | 35800 | 35900 | 35750 | 6902 |
| 364 | 20240314 | 150900 | 23667781900 | 35800 | 35850 | 35900 | 35800 | 970 |
| 365 | 20240314 | 150800 | 23632995200 | 35800 | 35750 | 35850 | 35750 | 1544 |
| 366 | 20240314 | 150700 | 23577683900 | 35750 | 35800 | 35850 | 35750 | 2586 |
| 367 | 20240314 | 150600 | 23485127950 | 35850 | 35950 | 35950 | 35800 | 8404 |
| 368 | 20240314 | 150500 | 23183605600 | 35900 | 35900 | 36000 | 35900 | 2017 |
| 369 | 20240314 | 150400 | 23111111700 | 35900 | 35950 | 36000 | 35850 | 11443 |
| 370 | 20240314 | 150300 | 22699868850 | 35950 | 35950 | 35950 | 35900 | 2539 |
| 371 | 20240314 | 150200 | 22608615000 | 35900 | 35900 | 35950 | 35800 | 5207 |
| 372 | 20240314 | 150100 | 22421710200 | 35850 | 35900 | 35900 | 35750 | 5967 |
| 373 | 20240314 | 150000 | 22207927800 | 35850 | 35800 | 35900 | 35800 | 6599 |
| 374 | 20240314 | 145900 | 21971302050 | 35850 | 35900 | 35900 | 35750 | 3137 |
| 375 | 20240314 | 145800 | 21858911600 | 35850 | 35700 | 35900 | 35700 | 14374 |
| 376 | 20240314 | 145700 | 21343860450 | 35700 | 35300 | 35700 | 35250 | 15916 |
| 377 | 20240314 | 145600 | 20778115850 | 35300 | 35300 | 35300 | 35200 | 790 |
| 378 | 20240314 | 145500 | 20750269500 | 35250 | 35250 | 35300 | 35200 | 803 |
| 379 | 20240314 | 145400 | 20721980950 | 35250 | 35350 | 35400 | 35250 | 1451 |
| 380 | 20240314 | 145300 | 20670742700 | 35300 | 35350 | 35400 | 35300 | 2829 |
| 381 | 20240314 | 145200 | 20570761400 | 35400 | 35400 | 35400 | 35350 | 684 |
| 382 | 20240314 | 145100 | 20546557250 | 35400 | 35450 | 35500 | 35400 | 1611 |
| 383 | 20240314 | 145000 | 20489468600 | 35450 | 35400 | 35450 | 35350 | 544 |
| 384 | 20240314 | 144900 | 20470208350 | 35450 | 35450 | 35450 | 35400 | 279 |
| 385 | 20240314 | 144800 | 20460325200 | 35400 | 35400 | 35450 | 35350 | 462 |
| 386 | 20240314 | 144700 | 20443970950 | 35400 | 35400 | 35450 | 35350 | 229 |
| 387 | 20240314 | 144600 | 20435861800 | 35400 | 35400 | 35450 | 35400 | 428 |
| 388 | 20240314 | 144500 | 20420707700 | 35450 | 35400 | 35450 | 35400 | 1102 |
| 389 | 20240314 | 144400 | 20381662800 | 35450 | 35400 | 35450 | 35350 | 446 |
| 390 | 20240314 | 144300 | 20365880100 | 35400 | 35500 | 35500 | 35400 | 903 |
| 391 | 20240314 | 144200 | 20333904750 | 35450 | 35500 | 35500 | 35450 | 1599 |
| 392 | 20240314 | 144100 | 20277186100 | 35550 | 35550 | 35600 | 35450 | 3532 |
| 393 | 20240314 | 144000 | 20151710500 | 35550 | 35600 | 35650 | 35550 | 1262 |
| 394 | 20240314 | 143900 | 20106783050 | 35600 | 35600 | 35650 | 35550 | 1310 |
| 395 | 20240314 | 143800 | 20060144700 | 35600 | 35600 | 35650 | 35550 | 1023 |
| 396 | 20240314 | 143700 | 20023725700 | 35600 | 35600 | 35650 | 35550 | 1184 |
| 397 | 20240314 | 143600 | 19981561400 | 35650 | 35600 | 35650 | 35600 | 777 |
| 398 | 20240314 | 143500 | 19953888500 | 35600 | 35600 | 35600 | 35550 | 340 |
| 399 | 20240314 | 143400 | 19941786900 | 35600 | 35550 | 35600 | 35550 | 503 |
| 400 | 20240314 | 143300 | 19923893550 | 35600 | 35650 | 35650 | 35500 | 3914 |
| 401 | 20240314 | 143200 | 19784765400 | 35550 | 35650 | 35700 | 35550 | 7343 |
| 402 | 20240314 | 143100 | 19523128050 | 35700 | 35650 | 35700 | 35650 | 308 |
| 403 | 20240314 | 143000 | 19512137050 | 35700 | 35700 | 35750 | 35650 | 2199 |
| 404 | 20240314 | 142900 | 19433640550 | 35700 | 35700 | 35700 | 35650 | 1135 |
| 405 | 20240314 | 142800 | 19393135650 | 35700 | 35700 | 35700 | 35650 | 1446 |
| 406 | 20240314 | 142700 | 19341531850 | 35700 | 35650 | 35700 | 35650 | 2380 |
| 407 | 20240314 | 142600 | 19256640450 | 35650 | 35650 | 35700 | 35600 | 1847 |
| 408 | 20240314 | 142500 | 19190797050 | 35650 | 35650 | 35650 | 35600 | 1354 |
| 409 | 20240314 | 142400 | 19142544800 | 35650 | 35650 | 35650 | 35600 | 1049 |
| 410 | 20240314 | 142300 | 19105162750 | 35650 | 35600 | 35650 | 35600 | 1387 |
| 411 | 20240314 | 142200 | 19055768350 | 35600 | 35550 | 35600 | 35550 | 1181 |
| 412 | 20240314 | 142100 | 19013751800 | 35600 | 35600 | 35650 | 35550 | 565 |
| 413 | 20240314 | 142000 | 18993635950 | 35550 | 35600 | 35600 | 35550 | 819 |
| 414 | 20240314 | 141900 | 18964484900 | 35600 | 35600 | 35600 | 35550 | 1335 |
| 415 | 20240314 | 141800 | 18916962700 | 35600 | 35550 | 35600 | 35550 | 1255 |
| 416 | 20240314 | 141700 | 18872316250 | 35550 | 35600 | 35600 | 35500 | 1225 |
| 417 | 20240314 | 141600 | 18828766700 | 35600 | 35650 | 35650 | 35550 | 2169 |
| 418 | 20240314 | 141500 | 18751535200 | 35650 | 35600 | 35650 | 35600 | 2259 |
| 419 | 20240314 | 141400 | 18671025000 | 35600 | 35550 | 35650 | 35550 | 5913 |
| 420 | 20240314 | 141300 | 18460507650 | 35550 | 35500 | 35600 | 35500 | 2659 |
| 421 | 20240314 | 141200 | 18365992900 | 35500 | 35450 | 35550 | 35450 | 4723 |
| 422 | 20240314 | 141100 | 18198349900 | 35450 | 35400 | 35450 | 35350 | 1217 |
| 423 | 20240314 | 141000 | 18155267550 | 35400 | 35350 | 35400 | 35300 | 844 |
| 424 | 20240314 | 140900 | 18125437450 | 35350 | 35350 | 35400 | 35300 | 1258 |
| 425 | 20240314 | 140800 | 18080975800 | 35350 | 35350 | 35350 | 35300 | 742 |
| 426 | 20240314 | 140700 | 18054777750 | 35300 | 35350 | 35350 | 35300 | 740 |
| 427 | 20240314 | 140600 | 18028645350 | 35350 | 35350 | 35350 | 35300 | 909 |
| 428 | 20240314 | 140500 | 17996512250 | 35350 | 35350 | 35350 | 35300 | 256 |
| 429 | 20240314 | 140400 | 17987471400 | 35350 | 35300 | 35350 | 35300 | 1039 |
| 430 | 20240314 | 140300 | 17950773000 | 35350 | 35300 | 35350 | 35300 | 417 |
| 431 | 20240314 | 140200 | 17936047650 | 35300 | 35250 | 35350 | 35250 | 861 |
| 432 | 20240314 | 140100 | 17905657450 | 35300 | 35300 | 35350 | 35200 | 2053 |
| 433 | 20240314 | 140000 | 17833203000 | 35300 | 35350 | 35350 | 35300 | 752 |
| 434 | 20240314 | 135900 | 17806648850 | 35300 | 35350 | 35350 | 35300 | 380 |
| 435 | 20240314 | 135800 | 17793219850 | 35350 | 35350 | 35400 | 35300 | 469 |
| 436 | 20240314 | 135700 | 17776644600 | 35350 | 35300 | 35350 | 35300 | 562 |
| 437 | 20240314 | 135600 | 17756783000 | 35300 | 35350 | 35350 | 35300 | 535 |
| 438 | 20240314 | 135500 | 17737890150 | 35350 | 35400 | 35400 | 35250 | 1488 |
| 439 | 20240314 | 135400 | 17685325950 | 35400 | 35350 | 35400 | 35350 | 1394 |
| 440 | 20240314 | 135300 | 17636037300 | 35250 | 35400 | 35450 | 35250 | 2064 |
| 441 | 20240314 | 135200 | 17563108250 | 35400 | 35500 | 35500 | 35400 | 4543 |
| 442 | 20240314 | 135100 | 17402115000 | 35500 | 35500 | 35550 | 35450 | 1047 |
| 443 | 20240314 | 135000 | 17364947800 | 35450 | 35500 | 35500 | 35450 | 505 |
| 444 | 20240314 | 134900 | 17347026200 | 35500 | 35500 | 35500 | 35450 | 2612 |
| 445 | 20240314 | 134800 | 17254300500 | 35500 | 35500 | 35500 | 35450 | 1036 |
| 446 | 20240314 | 134700 | 17217537950 | 35450 | 35450 | 35500 | 35400 | 2739 |
| 447 | 20240314 | 134600 | 17120384500 | 35400 | 35450 | 35500 | 35400 | 2268 |
| 448 | 20240314 | 134500 | 17039983400 | 35450 | 35500 | 35500 | 35450 | 1051 |
| 449 | 20240314 | 134400 | 17002677050 | 35450 | 35450 | 35500 | 35450 | 1428 |
| 450 | 20240314 | 134300 | 16952048350 | 35450 | 35450 | 35450 | 35400 | 712 |
| 451 | 20240314 | 134200 | 16926827750 | 35450 | 35500 | 35500 | 35400 | 4133 |
| 452 | 20240314 | 134100 | 16780277150 | 35450 | 35450 | 35500 | 35400 | 2637 |
| 453 | 20240314 | 134000 | 16686767750 | 35400 | 35450 | 35450 | 35400 | 593 |
| 454 | 20240314 | 133900 | 16665758850 | 35400 | 35450 | 35450 | 35400 | 1036 |
| 455 | 20240314 | 133800 | 16629074200 | 35400 | 35450 | 35450 | 35400 | 791 |
| 456 | 20240314 | 133700 | 16601043800 | 35450 | 35450 | 35450 | 35400 | 345 |
| 457 | 20240314 | 133600 | 16588813600 | 35450 | 35400 | 35450 | 35400 | 4372 |
| 458 | 20240314 | 133500 | 16433851200 | 35350 | 35400 | 35400 | 35350 | 497 |
| 459 | 20240314 | 133400 | 16416273250 | 35400 | 35400 | 35400 | 35350 | 772 |
| 460 | 20240314 | 133300 | 16388962350 | 35400 | 35350 | 35400 | 35350 | 975 |
| 461 | 20240314 | 133200 | 16354456950 | 35400 | 35400 | 35400 | 35350 | 478 |
| 462 | 20240314 | 133100 | 16337539300 | 35400 | 35450 | 35450 | 35350 | 1207 |
| 463 | 20240314 | 133000 | 16294774850 | 35450 | 35400 | 35450 | 35400 | 2111 |
| 464 | 20240314 | 132900 | 16220009350 | 35400 | 35300 | 35450 | 35300 | 3856 |
| 465 | 20240314 | 132800 | 16083533900 | 35250 | 35150 | 35350 | 35150 | 7952 |
| 466 | 20240314 | 132700 | 15802872050 | 35150 | 35100 | 35200 | 35100 | 1419 |
| 467 | 20240314 | 132600 | 15753041100 | 35100 | 35200 | 35200 | 35100 | 164 |
| 468 | 20240314 | 132500 | 15747278950 | 35200 | 35200 | 35200 | 35150 | 1406 |
| 469 | 20240314 | 132400 | 15697832200 | 35200 | 35150 | 35300 | 35150 | 422 |
| 470 | 20240314 | 132300 | 15682971850 | 35150 | 35250 | 35250 | 35150 | 1916 |
| 471 | 20240314 | 132200 | 15615563550 | 35300 | 35300 | 35300 | 35200 | 2893 |
| 472 | 20240314 | 132100 | 15513530750 | 35300 | 35300 | 35350 | 35250 | 1376 |
| 473 | 20240314 | 132000 | 15464956650 | 35300 | 35350 | 35350 | 35300 | 962 |
| 474 | 20240314 | 131900 | 15430987200 | 35350 | 35200 | 35350 | 35200 | 4776 |
| 475 | 20240314 | 131800 | 15262446650 | 35250 | 35200 | 35250 | 35200 | 1679 |
| 476 | 20240314 | 131700 | 15203329000 | 35250 | 35200 | 35250 | 35150 | 2762 |
| 477 | 20240314 | 131600 | 15106097400 | 35150 | 35150 | 35200 | 35150 | 529 |
| 478 | 20240314 | 131500 | 15087500300 | 35150 | 35150 | 35200 | 35100 | 1367 |
| 479 | 20240314 | 131400 | 15039458850 | 35150 | 35150 | 35200 | 35100 | 808 |
| 480 | 20240314 | 131300 | 15011046950 | 35150 | 34950 | 35150 | 34950 | 7770 |
| 481 | 20240314 | 131200 | 14738508400 | 35000 | 34950 | 35000 | 34950 | 476 |
| 482 | 20240314 | 131100 | 14721850800 | 35000 | 35000 | 35000 | 34950 | 205 |
| 483 | 20240314 | 131000 | 14714681100 | 35000 | 35000 | 35000 | 34950 | 264 |
| 484 | 20240314 | 130900 | 14705441800 | 35000 | 34950 | 35000 | 34950 | 114 |
| 485 | 20240314 | 130800 | 14701454700 | 35000 | 35000 | 35000 | 34900 | 701 |
| 486 | 20240314 | 130700 | 14676947450 | 35000 | 35000 | 35000 | 34950 | 839 |
| 487 | 20240314 | 130600 | 14647620400 | 35000 | 34950 | 35000 | 34950 | 637 |
| 488 | 20240314 | 130500 | 14625347400 | 35000 | 35000 | 35000 | 34950 | 320 |
| 489 | 20240314 | 130400 | 14614159100 | 35000 | 35000 | 35000 | 34950 | 785 |
| 490 | 20240314 | 130300 | 14586718750 | 35000 | 34950 | 35000 | 34950 | 311 |
| 491 | 20240314 | 130200 | 14575845300 | 35000 | 35000 | 35000 | 34950 | 292 |
| 492 | 20240314 | 130100 | 14565630650 | 35000 | 34950 | 35000 | 34950 | 286 |
| 493 | 20240314 | 130000 | 14555628900 | 35000 | 35000 | 35000 | 34950 | 299 |
| 494 | 20240314 | 125900 | 14545174950 | 35050 | 35050 | 35050 | 34950 | 994 |
| 495 | 20240314 | 125800 | 14510401400 | 35000 | 35050 | 35050 | 35000 | 428 |
| 496 | 20240314 | 125700 | 14495416750 | 35050 | 35000 | 35050 | 35000 | 534 |
| 497 | 20240314 | 125600 | 14476708250 | 35050 | 35000 | 35050 | 35000 | 269 |
| 498 | 20240314 | 125500 | 14467286300 | 35000 | 35050 | 35050 | 35000 | 340 |
| 499 | 20240314 | 125400 | 14455374950 | 34950 | 35000 | 35050 | 34950 | 1106 |
| 500 | 20240314 | 125300 | 14416658750 | 35050 | 35050 | 35100 | 35050 | 868 |
| 501 | 20240314 | 125200 | 14386233200 | 35100 | 35050 | 35100 | 35050 | 527 |
| 502 | 20240314 | 125100 | 14367750800 | 35050 | 35100 | 35100 | 35050 | 156 |
| 503 | 20240314 | 125000 | 14362281100 | 35050 | 35000 | 35100 | 35000 | 1598 |
| 504 | 20240314 | 124900 | 14306269750 | 35000 | 35000 | 35050 | 34950 | 551 |
| 505 | 20240314 | 124800 | 14286989200 | 35000 | 34900 | 35000 | 34900 | 166 |
| 506 | 20240314 | 124700 | 14281187550 | 34950 | 34900 | 34950 | 34900 | 515 |
| 507 | 20240314 | 124600 | 14263199350 | 34950 | 34950 | 34950 | 34950 | 70 |
| 508 | 20240314 | 124500 | 14260752850 | 34950 | 34850 | 34950 | 34850 | 249 |
| 509 | 20240314 | 124400 | 14252056150 | 34900 | 34900 | 34900 | 34800 | 433 |
| 510 | 20240314 | 124300 | 14236968150 | 34800 | 34900 | 34900 | 34800 | 614 |
| 511 | 20240314 | 124200 | 14215565850 | 34900 | 34900 | 34900 | 34850 | 363 |
| 512 | 20240314 | 124100 | 14202907550 | 34900 | 34900 | 34900 | 34850 | 341 |
| 513 | 20240314 | 124000 | 14191009200 | 34900 | 34900 | 34900 | 34850 | 447 |
| 514 | 20240314 | 123900 | 14175419500 | 34900 | 34800 | 34900 | 34800 | 280 |
| 515 | 20240314 | 123800 | 14165656900 | 34850 | 34850 | 34900 | 34800 | 838 |
| 516 | 20240314 | 123700 | 14136446650 | 34900 | 35000 | 35000 | 34900 | 1530 |
| 517 | 20240314 | 123600 | 14083003450 | 35050 | 35000 | 35050 | 35000 | 481 |
| 518 | 20240314 | 123500 | 14066159600 | 35050 | 35050 | 35050 | 35000 | 605 |
| 519 | 20240314 | 123400 | 14044967800 | 35050 | 35050 | 35050 | 35000 | 578 |
| 520 | 20240314 | 123300 | 14024712550 | 35000 | 35000 | 35050 | 34950 | 1292 |
| 521 | 20240314 | 123200 | 13979506200 | 35000 | 35000 | 35000 | 34950 | 237 |
| 522 | 20240314 | 123100 | 13971216650 | 35000 | 34950 | 35000 | 34950 | 237 |
| 523 | 20240314 | 123000 | 13962929650 | 34950 | 34950 | 34950 | 34900 | 364 |
| 524 | 20240314 | 122900 | 13950218450 | 34950 | 34950 | 34950 | 34900 | 393 |
| 525 | 20240314 | 122800 | 13936485550 | 34950 | 34950 | 35000 | 34900 | 2198 |
| 526 | 20240314 | 122700 | 13859666450 | 34950 | 34850 | 34950 | 34850 | 1849 |
| 527 | 20240314 | 122600 | 13795160800 | 34900 | 34800 | 34900 | 34800 | 463 |
| 528 | 20240314 | 122500 | 13779024250 | 34850 | 34850 | 34850 | 34800 | 372 |
| 529 | 20240314 | 122400 | 13766063850 | 34850 | 34800 | 34850 | 34800 | 400 |
| 530 | 20240314 | 122300 | 13752130300 | 34800 | 34850 | 34850 | 34800 | 210 |
| 531 | 20240314 | 122200 | 13744818250 | 34850 | 34800 | 34850 | 34750 | 1619 |
| 532 | 20240314 | 122100 | 13688512300 | 34800 | 34800 | 34800 | 34750 | 472 |
| 533 | 20240314 | 122000 | 13672096150 | 34800 | 34800 | 34800 | 34750 | 660 |
| 534 | 20240314 | 121900 | 13649141200 | 34850 | 34850 | 34900 | 34800 | 1992 |
| 535 | 20240314 | 121800 | 13579787300 | 34850 | 34900 | 34950 | 34800 | 1043 |
| 536 | 20240314 | 121700 | 13543450400 | 34950 | 35000 | 35000 | 34850 | 1216 |
| 537 | 20240314 | 121600 | 13500996800 | 34900 | 35000 | 35000 | 34900 | 1304 |
| 538 | 20240314 | 121500 | 13455403750 | 35050 | 35100 | 35100 | 35000 | 576 |
| 539 | 20240314 | 121400 | 13435217650 | 35050 | 35100 | 35100 | 35050 | 524 |
| 540 | 20240314 | 121300 | 13416843450 | 35100 | 35100 | 35150 | 35100 | 734 |
| 541 | 20240314 | 121200 | 13391074850 | 35100 | 35100 | 35150 | 35100 | 508 |
| 542 | 20240314 | 121100 | 13373236300 | 35150 | 35200 | 35200 | 35100 | 1191 |
| 543 | 20240314 | 121000 | 13331363850 | 35150 | 35200 | 35200 | 35150 | 1070 |
| 544 | 20240314 | 120900 | 13293731600 | 35150 | 35200 | 35200 | 35150 | 1848 |
| 545 | 20240314 | 120800 | 13228688300 | 35200 | 35150 | 35200 | 35100 | 1273 |
| 546 | 20240314 | 120700 | 13183911350 | 35100 | 35150 | 35150 | 35100 | 879 |
| 547 | 20240314 | 120600 | 13153022450 | 35100 | 35100 | 35150 | 35100 | 1374 |
| 548 | 20240314 | 120500 | 13104770000 | 35100 | 35100 | 35150 | 35050 | 641 |
| 549 | 20240314 | 120400 | 13082272350 | 35100 | 35050 | 35100 | 35000 | 893 |
| 550 | 20240314 | 120300 | 13050958100 | 35050 | 35050 | 35150 | 35000 | 861 |
| 551 | 20240314 | 120200 | 13020765650 | 35050 | 35100 | 35150 | 35050 | 465 |
| 552 | 20240314 | 120100 | 13004430950 | 35150 | 35100 | 35150 | 35050 | 888 |
| 553 | 20240314 | 120000 | 12973267200 | 35100 | 35050 | 35100 | 35050 | 353 |
| 554 | 20240314 | 115900 | 12960883950 | 35100 | 35100 | 35150 | 35050 | 1305 |
| 555 | 20240314 | 115800 | 12915069650 | 35050 | 34900 | 35050 | 34850 | 1668 |
| 556 | 20240314 | 115700 | 12856774950 | 34900 | 34850 | 34900 | 34800 | 182 |
| 557 | 20240314 | 115600 | 12850432950 | 34800 | 34750 | 34800 | 34700 | 628 |
| 558 | 20240314 | 115500 | 12828602700 | 34750 | 34750 | 34750 | 34700 | 416 |
| 559 | 20240314 | 115400 | 12814146950 | 34750 | 34800 | 34850 | 34750 | 1328 |
| 560 | 20240314 | 115300 | 12767948650 | 34800 | 34850 | 34850 | 34800 | 886 |
| 561 | 20240314 | 115200 | 12737088350 | 34900 | 34950 | 34950 | 34850 | 482 |
| 562 | 20240314 | 115100 | 12720271650 | 34900 | 34900 | 34900 | 34800 | 1355 |
| 563 | 20240314 | 115000 | 12673009050 | 34900 | 34950 | 35000 | 34850 | 1398 |
| 564 | 20240314 | 114900 | 12624208450 | 34950 | 35000 | 35050 | 34950 | 535 |
| 565 | 20240314 | 114800 | 12605491750 | 35000 | 35100 | 35100 | 35000 | 678 |
| 566 | 20240314 | 114700 | 12581744350 | 35100 | 35050 | 35100 | 35000 | 450 |
| 567 | 20240314 | 114600 | 12565972750 | 35100 | 35150 | 35200 | 35000 | 2738 |
| 568 | 20240314 | 114500 | 12469906550 | 35150 | 35200 | 35200 | 35150 | 1177 |
| 569 | 20240314 | 114400 | 12428476300 | 35200 | 35150 | 35200 | 35100 | 1359 |
| 570 | 20240314 | 114300 | 12380679250 | 35150 | 35050 | 35150 | 35000 | 1829 |
| 571 | 20240314 | 114200 | 12316497450 | 35150 | 35100 | 35150 | 35050 | 713 |
| 572 | 20240314 | 114100 | 12291477200 | 35100 | 35150 | 35200 | 35000 | 2115 |
| 573 | 20240314 | 114000 | 12217293650 | 35150 | 35150 | 35200 | 35100 | 909 |
| 574 | 20240314 | 113900 | 12185329150 | 35200 | 35100 | 35200 | 35050 | 960 |
| 575 | 20240314 | 113800 | 12151625200 | 35150 | 35200 | 35250 | 35100 | 4512 |
| 576 | 20240314 | 113700 | 11992927300 | 35200 | 35050 | 35200 | 35050 | 4339 |
| 577 | 20240314 | 113600 | 11840541300 | 35000 | 34900 | 35050 | 34900 | 2521 |
| 578 | 20240314 | 113500 | 11752381250 | 34900 | 35000 | 35000 | 34900 | 1241 |
| 579 | 20240314 | 113400 | 11708996850 | 35000 | 34900 | 35000 | 34900 | 539 |
| 580 | 20240314 | 113300 | 11690145450 | 34900 | 34900 | 35100 | 34850 | 6850 |
| 581 | 20240314 | 113200 | 11450585700 | 34900 | 34900 | 34950 | 34800 | 3239 |
| 582 | 20240314 | 113100 | 11337620200 | 34900 | 34900 | 34900 | 34850 | 341 |
| 583 | 20240314 | 113000 | 11325720700 | 34900 | 34850 | 34900 | 34800 | 929 |
| 584 | 20240314 | 112900 | 11293337850 | 34850 | 34800 | 34900 | 34800 | 4597 |
| 585 | 20240314 | 112800 | 11133165450 | 34850 | 34800 | 34900 | 34800 | 1607 |
| 586 | 20240314 | 112700 | 11077201900 | 34800 | 34750 | 34850 | 34750 | 1438 |
| 587 | 20240314 | 112600 | 11027147150 | 34750 | 34750 | 34800 | 34700 | 780 |
| 588 | 20240314 | 112500 | 11000034550 | 34750 | 34700 | 34800 | 34650 | 2207 |
| 589 | 20240314 | 112400 | 10923371800 | 34700 | 34800 | 34800 | 34650 | 3681 |
| 590 | 20240314 | 112300 | 10795501250 | 34800 | 34750 | 34800 | 34700 | 1047 |
| 591 | 20240314 | 112200 | 10759091300 | 34800 | 34700 | 34800 | 34700 | 1995 |
| 592 | 20240314 | 112100 | 10689796450 | 34650 | 34700 | 34750 | 34650 | 589 |
| 593 | 20240314 | 112000 | 10669359350 | 34650 | 34650 | 34800 | 34600 | 1978 |
| 594 | 20240314 | 111900 | 10600671200 | 34700 | 34350 | 34750 | 34350 | 7127 |
| 595 | 20240314 | 111800 | 10354180950 | 34300 | 34300 | 34350 | 34300 | 590 |
| 596 | 20240314 | 111700 | 10333930900 | 34250 | 34250 | 34300 | 34200 | 814 |
| 597 | 20240314 | 111600 | 10306039450 | 34200 | 34300 | 34300 | 34200 | 634 |
| 598 | 20240314 | 111500 | 10284335000 | 34300 | 34350 | 34350 | 34250 | 930 |
| 599 | 20240314 | 111400 | 10252420300 | 34350 | 34250 | 34350 | 34250 | 1079 |
| 600 | 20240314 | 111300 | 10215423550 | 34250 | 34300 | 34300 | 34200 | 552 |
| 601 | 20240314 | 111200 | 10196515600 | 34200 | 34200 | 34350 | 34150 | 573 |
| 602 | 20240314 | 111100 | 10176909750 | 34200 | 34300 | 34300 | 34200 | 477 |
| 603 | 20240314 | 111000 | 10160583250 | 34300 | 34300 | 34350 | 34150 | 1019 |
| 604 | 20240314 | 110900 | 10125660000 | 34150 | 34250 | 34250 | 34150 | 1345 |
| 605 | 20240314 | 110800 | 10079648850 | 34250 | 34150 | 34250 | 34100 | 2095 |
| 606 | 20240314 | 110700 | 10008076700 | 34150 | 34200 | 34200 | 34150 | 430 |
| 607 | 20240314 | 110600 | 9993384500 | 34250 | 34200 | 34300 | 34150 | 599 |
| 608 | 20240314 | 110500 | 9972902400 | 34200 | 34200 | 34200 | 34150 | 602 |
| 609 | 20240314 | 110400 | 9952328800 | 34250 | 34050 | 34250 | 34050 | 2688 |
| 610 | 20240314 | 110300 | 9860611050 | 34050 | 34000 | 34050 | 33950 | 1539 |
| 611 | 20240314 | 110200 | 9808245050 | 34000 | 34000 | 34050 | 33950 | 986 |
| 612 | 20240314 | 110100 | 9774722850 | 33950 | 34000 | 34000 | 33950 | 704 |
| 613 | 20240314 | 110000 | 9750816900 | 33950 | 34000 | 34050 | 33950 | 549 |
| 614 | 20240314 | 105900 | 9732151050 | 34050 | 34050 | 34050 | 34000 | 630 |
| 615 | 20240314 | 105800 | 9710721700 | 34050 | 34050 | 34050 | 34000 | 528 |
| 616 | 20240314 | 105700 | 9692756000 | 34000 | 34050 | 34050 | 34000 | 519 |
| 617 | 20240314 | 105600 | 9675106800 | 34050 | 34050 | 34100 | 34000 | 683 |
| 618 | 20240314 | 105500 | 9651862450 | 34050 | 34150 | 34150 | 34000 | 1686 |
| 619 | 20240314 | 105400 | 9594401100 | 34250 | 34200 | 34250 | 34100 | 2068 |
| 620 | 20240314 | 105300 | 9523757800 | 34250 | 34200 | 34250 | 34150 | 1189 |
| 621 | 20240314 | 105200 | 9483131350 | 34250 | 34150 | 34250 | 34150 | 821 |
| 622 | 20240314 | 105100 | 9455071000 | 34200 | 34250 | 34250 | 34150 | 774 |
| 623 | 20240314 | 105000 | 9428604400 | 34250 | 34250 | 34300 | 34150 | 1311 |
| 624 | 20240314 | 104900 | 9383743050 | 34250 | 34350 | 34400 | 34250 | 442 |
| 625 | 20240314 | 104800 | 9368568850 | 34400 | 34300 | 34400 | 34300 | 226 |
| 626 | 20240314 | 104700 | 9360806000 | 34350 | 34350 | 34350 | 34300 | 676 |
| 627 | 20240314 | 104600 | 9337611500 | 34200 | 34300 | 34350 | 34100 | 3007 |
| 628 | 20240314 | 104500 | 9234806300 | 34300 | 34500 | 34500 | 34200 | 4306 |
| 629 | 20240314 | 104400 | 9087372100 | 34500 | 34150 | 34600 | 34150 | 6918 |
| 630 | 20240314 | 104300 | 8848952200 | 34200 | 34250 | 34250 | 34150 | 1515 |
| 631 | 20240314 | 104200 | 8797177100 | 34250 | 34250 | 34250 | 34150 | 55 |
| 632 | 20240314 | 104100 | 8795294750 | 34250 | 34200 | 34250 | 34050 | 803 |
| 633 | 20240314 | 104000 | 8767839350 | 34200 | 34100 | 34200 | 34000 | 724 |
| 634 | 20240314 | 103900 | 8743120200 | 34100 | 34250 | 34300 | 34050 | 2366 |
| 635 | 20240314 | 103800 | 8662305400 | 34250 | 34300 | 34300 | 34250 | 1084 |
| 636 | 20240314 | 103700 | 8625164550 | 34300 | 34300 | 34350 | 34150 | 1990 |
| 637 | 20240314 | 103600 | 8557005700 | 34300 | 34400 | 34400 | 34100 | 2353 |
| 638 | 20240314 | 103500 | 8476486850 | 34400 | 34150 | 34400 | 34100 | 3280 |
| 639 | 20240314 | 103400 | 8364006500 | 34150 | 33900 | 34150 | 33900 | 3402 |
| 640 | 20240314 | 103300 | 8248317400 | 33900 | 33950 | 33950 | 33850 | 405 |
| 641 | 20240314 | 103200 | 8234587400 | 33950 | 33900 | 33950 | 33900 | 316 |
| 642 | 20240314 | 103100 | 8223873750 | 33900 | 33950 | 33950 | 33900 | 860 |
| 643 | 20240314 | 103000 | 8194700900 | 33900 | 33800 | 33950 | 33800 | 724 |
| 644 | 20240314 | 102900 | 8170176550 | 33850 | 33800 | 33900 | 33800 | 160 |
| 645 | 20240314 | 102800 | 8164762950 | 33800 | 33900 | 33900 | 33800 | 190 |
| 646 | 20240314 | 102700 | 8158329950 | 33900 | 33850 | 33900 | 33750 | 521 |
| 647 | 20240314 | 102600 | 8140717650 | 33800 | 33800 | 33850 | 33750 | 476 |
| 648 | 20240314 | 102500 | 8124633100 | 33800 | 33800 | 33800 | 33800 | 137 |
| 649 | 20240314 | 102400 | 8120002500 | 33800 | 33900 | 33950 | 33800 | 1798 |
| 650 | 20240314 | 102300 | 8059079050 | 33900 | 33850 | 33900 | 33800 | 611 |
| 651 | 20240314 | 102200 | 8038382850 | 33850 | 33800 | 33850 | 33800 | 448 |
| 652 | 20240314 | 102100 | 8023238250 | 33800 | 33750 | 33800 | 33750 | 1004 |
| 653 | 20240314 | 102000 | 7989306750 | 33750 | 33750 | 33800 | 33750 | 512 |
| 654 | 20240314 | 101900 | 7972009650 | 33750 | 33650 | 33750 | 33650 | 1652 |
| 655 | 20240314 | 101800 | 7916269950 | 33650 | 33600 | 33700 | 33550 | 641 |
| 656 | 20240314 | 101700 | 7894717600 | 33600 | 33650 | 33700 | 33550 | 734 |
| 657 | 20240314 | 101600 | 7870046550 | 33600 | 33650 | 33700 | 33600 | 1664 |
| 658 | 20240314 | 101500 | 7814031000 | 33600 | 33650 | 33650 | 33550 | 273 |
| 659 | 20240314 | 101400 | 7804860300 | 33550 | 33550 | 33600 | 33500 | 1451 |
| 660 | 20240314 | 101300 | 7756203150 | 33550 | 33500 | 33650 | 33500 | 1270 |
| 661 | 20240314 | 101200 | 7713556800 | 33500 | 33500 | 33500 | 33450 | 2804 |
| 662 | 20240314 | 101100 | 7619642700 | 33500 | 33500 | 33550 | 33400 | 6428 |
| 663 | 20240314 | 101000 | 7404405200 | 33550 | 33600 | 33650 | 33500 | 3667 |
| 664 | 20240314 | 100900 | 7281365900 | 33600 | 33650 | 33650 | 33550 | 757 |
| 665 | 20240314 | 100800 | 7255937500 | 33550 | 33600 | 33650 | 33550 | 3731 |
| 666 | 20240314 | 100700 | 7130662900 | 33600 | 33700 | 33800 | 33600 | 1897 |
| 667 | 20240314 | 100600 | 7066796450 | 33750 | 33900 | 33900 | 33750 | 3388 |
| 668 | 20240314 | 100500 | 6952292950 | 33900 | 33850 | 33950 | 33850 | 369 |
| 669 | 20240314 | 100400 | 6939791200 | 33900 | 33850 | 33900 | 33850 | 1959 |
| 670 | 20240314 | 100300 | 6873402100 | 33850 | 33800 | 33900 | 33800 | 550 |
| 671 | 20240314 | 100200 | 6854783550 | 33800 | 33800 | 33900 | 33800 | 305 |
| 672 | 20240314 | 100100 | 6844462150 | 33900 | 33800 | 33900 | 33800 | 639 |
| 673 | 20240314 | 100000 | 6822837200 | 33850 | 33800 | 33850 | 33750 | 1511 |
| 674 | 20240314 | 095900 | 6771754350 | 33800 | 33800 | 33850 | 33800 | 910 |
| 675 | 20240314 | 095800 | 6740986700 | 33850 | 33800 | 33850 | 33800 | 648 |
| 676 | 20240314 | 095700 | 6719075350 | 33850 | 33800 | 33850 | 33750 | 1198 |
| 677 | 20240314 | 095600 | 6678574950 | 33800 | 33800 | 33800 | 33750 | 397 |
| 678 | 20240314 | 095500 | 6665159650 | 33750 | 33750 | 33800 | 33750 | 685 |
| 679 | 20240314 | 095400 | 6642032800 | 33750 | 33700 | 33800 | 33700 | 876 |
| 680 | 20240314 | 095300 | 6612471400 | 33700 | 33700 | 33750 | 33650 | 1486 |
| 681 | 20240314 | 095200 | 6562356100 | 33700 | 33650 | 33750 | 33600 | 3848 |
| 682 | 20240314 | 095100 | 6432916800 | 33700 | 33700 | 33750 | 33600 | 1953 |
| 683 | 20240314 | 095000 | 6367207250 | 33750 | 33700 | 33750 | 33650 | 2952 |
| 684 | 20240314 | 094900 | 6267761100 | 33700 | 33800 | 33800 | 33700 | 1392 |
| 685 | 20240314 | 094800 | 6220773150 | 33800 | 33750 | 33800 | 33750 | 879 |
| 686 | 20240314 | 094700 | 6191100700 | 33750 | 33750 | 33800 | 33650 | 3279 |
| 687 | 20240314 | 094600 | 6080548650 | 33800 | 33800 | 33900 | 33750 | 1565 |
| 688 | 20240314 | 094500 | 6027692550 | 33800 | 33950 | 34000 | 33800 | 4081 |
| 689 | 20240314 | 094400 | 5889293850 | 33950 | 33950 | 34000 | 33950 | 927 |
| 690 | 20240314 | 094300 | 5857807400 | 34000 | 34050 | 34050 | 34000 | 1323 |
| 691 | 20240314 | 094200 | 5812820850 | 34050 | 34050 | 34150 | 34000 | 816 |
| 692 | 20240314 | 094100 | 5785047500 | 34050 | 33950 | 34200 | 33950 | 1649 |
| 693 | 20240314 | 094000 | 5728968900 | 34000 | 34000 | 34100 | 34000 | 1516 |
| 694 | 20240314 | 093900 | 5677354050 | 34000 | 33900 | 34050 | 33900 | 789 |
| 695 | 20240314 | 093800 | 5650555700 | 33900 | 34100 | 34100 | 33900 | 996 |
| 696 | 20240314 | 093700 | 5616712000 | 33950 | 34000 | 34100 | 33950 | 883 |
| 697 | 20240314 | 093600 | 5586693850 | 33950 | 33650 | 33950 | 33650 | 4172 |
| 698 | 20240314 | 093500 | 5445862700 | 33650 | 33750 | 33750 | 33650 | 6529 |
| 699 | 20240314 | 093400 | 5225832750 | 33750 | 34100 | 34150 | 33750 | 22852 |
| 700 | 20240314 | 093300 | 4450803700 | 34100 | 34150 | 34300 | 34100 | 2349 |
| 701 | 20240314 | 093200 | 4370604600 | 34150 | 34300 | 34350 | 34150 | 5094 |
| 702 | 20240314 | 093100 | 4196310100 | 34300 | 34350 | 34400 | 34300 | 1246 |
| 703 | 20240314 | 093000 | 4153518900 | 34400 | 34350 | 34400 | 34300 | 1257 |
| 704 | 20240314 | 092900 | 4110327050 | 34300 | 34300 | 34300 | 34250 | 671 |
| 705 | 20240314 | 092800 | 4087323450 | 34300 | 34300 | 34350 | 34200 | 4506 |
| 706 | 20240314 | 092700 | 3932793900 | 34300 | 34200 | 34300 | 34150 | 3138 |
| 707 | 20240314 | 092600 | 3825398050 | 34250 | 34200 | 34250 | 34150 | 1598 |
| 708 | 20240314 | 092500 | 3770748250 | 34250 | 34250 | 34250 | 34200 | 754 |
| 709 | 20240314 | 092400 | 3744946400 | 34250 | 34350 | 34350 | 34200 | 1051 |
| 710 | 20240314 | 092300 | 3708920950 | 34350 | 34250 | 34350 | 34150 | 2849 |
| 711 | 20240314 | 092200 | 3611267550 | 34150 | 34200 | 34250 | 34100 | 3094 |
| 712 | 20240314 | 092100 | 3505521650 | 34200 | 34250 | 34250 | 34200 | 1758 |
| 713 | 20240314 | 092000 | 3445391050 | 34250 | 34250 | 34350 | 34250 | 1304 |
| 714 | 20240314 | 091900 | 3400715550 | 34250 | 34300 | 34350 | 34250 | 1024 |
| 715 | 20240314 | 091800 | 3365626450 | 34350 | 34300 | 34350 | 34250 | 2018 |
| 716 | 20240314 | 091700 | 3296430900 | 34300 | 34200 | 34350 | 34200 | 2309 |
| 717 | 20240314 | 091600 | 3217259100 | 34200 | 34150 | 34200 | 34050 | 5159 |
| 718 | 20240314 | 091500 | 3041320750 | 34150 | 34250 | 34250 | 34100 | 3101 |
| 719 | 20240314 | 091400 | 2935334650 | 34300 | 34200 | 34300 | 34150 | 4369 |
| 720 | 20240314 | 091300 | 2785840350 | 34150 | 34250 | 34300 | 34150 | 4658 |
| 721 | 20240314 | 091200 | 2626421200 | 34250 | 34350 | 34400 | 34250 | 4004 |
| 722 | 20240314 | 091100 | 2489104150 | 34350 | 34350 | 34450 | 34300 | 3770 |
| 723 | 20240314 | 091000 | 2359489900 | 34300 | 34550 | 34550 | 34300 | 7839 |
| 724 | 20240314 | 090900 | 2089592850 | 34550 | 34500 | 34700 | 34500 | 2299 |
| 725 | 20240314 | 090800 | 2010069500 | 34550 | 34550 | 34700 | 34500 | 5543 |
| 726 | 20240314 | 090700 | 1818590050 | 34550 | 34600 | 34750 | 34500 | 2038 |
| 727 | 20240314 | 090600 | 1748095900 | 34600 | 34550 | 34600 | 34300 | 6434 |
| 728 | 20240314 | 090500 | 1526538750 | 34500 | 34750 | 34750 | 34400 | 9419 |
| 729 | 20240314 | 090400 | 1200785050 | 34750 | 34700 | 34800 | 34650 | 3357 |
| 730 | 20240314 | 090300 | 1084291700 | 34700 | 35100 | 35200 | 34700 | 5413 |
| 731 | 20240314 | 090200 | 895086900 | 35100 | 35300 | 35350 | 35000 | 7557 |
| 732 | 20240314 | 090100 | 629307100 | 35250 | 34900 | 35300 | 34850 | 5896 |
| 733 | 20240314 | 090000 | 422789250 | 34900 | 35000 | 35050 | 34700 | 12105 |