41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 213500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 3 | 20240314 | 213400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240314 | 213300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240314 | 213200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240314 | 213100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240314 | 213000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240314 | 212900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240314 | 212800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240314 | 212700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240314 | 212600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240314 | 212500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240314 | 212400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240314 | 212300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240314 | 212200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240314 | 212100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240314 | 212000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240314 | 211900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240314 | 211800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240314 | 211700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240314 | 211600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240314 | 211500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240314 | 211400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240314 | 211300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240314 | 211200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240314 | 211100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240314 | 211000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240314 | 210900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240314 | 210800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240314 | 210700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240314 | 210600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240314 | 210500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 33 | 20240314 | 210400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240314 | 210300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240314 | 210200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240314 | 210100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240314 | 210000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240314 | 205900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240314 | 205800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240314 | 205700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240314 | 205600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240314 | 205500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240314 | 205400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240314 | 205300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240314 | 205200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240314 | 205100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240314 | 205000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240314 | 204900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240314 | 204800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240314 | 204700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240314 | 204600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240314 | 204500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240314 | 204400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240314 | 204300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240314 | 204200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240314 | 204100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240314 | 204000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240314 | 203900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240314 | 203800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240314 | 203700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240314 | 203600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240314 | 203500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 63 | 20240314 | 203400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240314 | 203300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240314 | 203200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240314 | 203100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240314 | 203000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240314 | 202900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240314 | 202800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240314 | 202700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240314 | 202600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240314 | 202500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240314 | 202400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240314 | 202300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240314 | 202200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240314 | 202100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240314 | 202000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240314 | 201900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240314 | 201800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240314 | 201700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240314 | 201600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240314 | 201500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240314 | 201400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240314 | 201300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240314 | 201200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240314 | 201100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240314 | 201000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240314 | 200900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240314 | 200800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240314 | 200700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240314 | 200600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240314 | 200500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 93 | 20240314 | 200400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240314 | 200300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240314 | 200200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240314 | 200100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240314 | 200000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240314 | 195900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240314 | 195800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240314 | 195700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240314 | 195600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240314 | 195500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240314 | 195400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240314 | 195300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240314 | 195200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240314 | 195100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240314 | 195000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240314 | 194900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240314 | 194800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240314 | 194700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240314 | 194600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240314 | 194500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240314 | 194400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240314 | 194300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240314 | 194200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240314 | 194100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240314 | 194000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240314 | 193900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240314 | 193800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240314 | 193700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240314 | 193600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240314 | 193500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 123 | 20240314 | 193400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240314 | 193300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240314 | 193200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240314 | 193100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240314 | 193000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240314 | 192900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240314 | 192800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240314 | 192700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240314 | 192600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240314 | 192500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240314 | 192400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240314 | 192300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240314 | 192200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240314 | 192100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240314 | 192000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240314 | 191900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240314 | 191800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240314 | 191700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240314 | 191600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240314 | 191500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240314 | 191400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240314 | 191300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240314 | 191200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240314 | 191100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240314 | 191000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240314 | 190900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240314 | 190800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240314 | 190700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240314 | 190600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240314 | 190500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 153 | 20240314 | 190400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240314 | 190300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240314 | 190200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240314 | 190100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240314 | 190000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240314 | 185900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240314 | 185800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240314 | 185700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240314 | 185600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240314 | 185500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240314 | 185400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240314 | 185300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240314 | 185200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240314 | 185100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240314 | 185000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240314 | 184900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240314 | 184800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240314 | 184700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240314 | 184600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240314 | 184500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240314 | 184400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240314 | 184300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240314 | 184200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240314 | 184100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240314 | 184000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240314 | 183900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240314 | 183800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240314 | 183700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240314 | 183600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240314 | 183500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 183 | 20240314 | 183400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240314 | 183300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240314 | 183200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240314 | 183100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240314 | 183000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240314 | 182900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240314 | 182800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240314 | 182700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240314 | 182600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240314 | 182500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240314 | 182400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240314 | 182300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240314 | 182200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240314 | 182100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240314 | 182000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240314 | 181900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240314 | 181800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240314 | 181700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240314 | 181600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240314 | 181500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240314 | 181400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240314 | 181300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240314 | 181200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240314 | 181100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240314 | 181000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240314 | 180900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240314 | 180800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240314 | 180700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240314 | 180600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240314 | 180500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 213 | 20240314 | 180400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240314 | 180300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240314 | 180200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240314 | 180100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240314 | 180000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240314 | 175900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240314 | 175800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240314 | 175700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240314 | 175600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240314 | 175500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240314 | 175400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240314 | 175300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240314 | 175200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240314 | 175100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240314 | 175000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240314 | 174900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240314 | 174800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240314 | 174700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240314 | 174600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240314 | 174500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240314 | 174400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240314 | 174300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240314 | 174200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240314 | 174100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240314 | 174000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240314 | 173900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240314 | 173800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240314 | 173700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240314 | 173600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240314 | 173500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 243 | 20240314 | 173400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240314 | 173300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240314 | 173200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240314 | 173100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240314 | 173000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240314 | 172900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240314 | 172800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240314 | 172700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240314 | 172600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240314 | 172500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240314 | 172400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240314 | 172300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240314 | 172200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240314 | 172100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240314 | 172000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240314 | 171900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240314 | 171800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240314 | 171700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240314 | 171600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240314 | 171500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240314 | 171400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240314 | 171300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240314 | 171200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240314 | 171100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240314 | 171000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240314 | 170900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240314 | 170800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240314 | 170700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240314 | 170600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240314 | 170500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 273 | 20240314 | 170400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240314 | 170300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240314 | 170200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240314 | 170100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240314 | 170000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240314 | 165900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20240314 | 165800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20240314 | 165700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20240314 | 165600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20240314 | 165500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20240314 | 165400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20240314 | 165300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20240314 | 165200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240314 | 165100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20240314 | 165000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20240314 | 164900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20240314 | 164800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20240314 | 164700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20240314 | 164600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20240314 | 164500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20240314 | 164400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20240314 | 164300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20240314 | 164200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20240314 | 164100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20240314 | 164000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20240314 | 163900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20240314 | 163800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20240314 | 163700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20240314 | 163600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20240314 | 163500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 303 | 20240314 | 163400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20240314 | 163300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20240314 | 163200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20240314 | 163100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20240314 | 163000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20240314 | 162900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20240314 | 162800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20240314 | 162700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20240314 | 162600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20240314 | 162500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20240314 | 162400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 314 | 20240314 | 162300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 315 | 20240314 | 162200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 316 | 20240314 | 162100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 317 | 20240314 | 162000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 318 | 20240314 | 161900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 319 | 20240314 | 161800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 320 | 20240314 | 161700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 321 | 20240314 | 161600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 322 | 20240314 | 161500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 323 | 20240314 | 161400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 324 | 20240314 | 161300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 325 | 20240314 | 161200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 326 | 20240314 | 161100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 327 | 20240314 | 161000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 328 | 20240314 | 160900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 329 | 20240314 | 160800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 330 | 20240314 | 160700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 331 | 20240314 | 160600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 332 | 20240314 | 160500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 333 | 20240314 | 160400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 334 | 20240314 | 160300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 335 | 20240314 | 160200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 336 | 20240314 | 160100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 337 | 20240314 | 160000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 338 | 20240314 | 155900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 339 | 20240314 | 155800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 340 | 20240314 | 155700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 341 | 20240314 | 155600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 342 | 20240314 | 155500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 343 | 20240314 | 155400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 344 | 20240314 | 155300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 345 | 20240314 | 155200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 346 | 20240314 | 155100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 347 | 20240314 | 155000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 348 | 20240314 | 154900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 349 | 20240314 | 154800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 350 | 20240314 | 154700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 351 | 20240314 | 154600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 352 | 20240314 | 154500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 353 | 20240314 | 154400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 354 | 20240314 | 154300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 355 | 20240314 | 154200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 356 | 20240314 | 154100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 357 | 20240314 | 154000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 358 | 20240314 | 153900 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 359 | 20240314 | 153800 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 360 | 20240314 | 153700 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 361 | 20240314 | 153600 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 362 | 20240314 | 153500 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 363 | 20240314 | 153400 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 364 | 20240314 | 153300 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 365 | 20240314 | 153200 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 366 | 20240314 | 153100 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 367 | 20240314 | 153000 | 13387658900 | 43700 | 43700 | 43700 | 43700 | 4019 |
| 368 | 20240314 | 152900 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 369 | 20240314 | 152800 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 370 | 20240314 | 152700 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 371 | 20240314 | 152600 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 372 | 20240314 | 152500 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 373 | 20240314 | 152400 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 374 | 20240314 | 152300 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 375 | 20240314 | 152200 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 376 | 20240314 | 152100 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 377 | 20240314 | 152000 | 13212028600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 378 | 20240314 | 151900 | 13212028600 | 43700 | 43600 | 43700 | 43600 | 1492 |
| 379 | 20240314 | 151800 | 13146850950 | 43600 | 43500 | 43600 | 43500 | 1741 |
| 380 | 20240314 | 151700 | 13070998200 | 43500 | 43450 | 43550 | 43350 | 1863 |
| 381 | 20240314 | 151600 | 12989984200 | 43450 | 43350 | 43550 | 43350 | 774 |
| 382 | 20240314 | 151500 | 12956340350 | 43450 | 43000 | 43450 | 42850 | 2125 |
| 383 | 20240314 | 151400 | 12864672250 | 43000 | 42800 | 43150 | 42800 | 2034 |
| 384 | 20240314 | 151300 | 12777364150 | 42800 | 42900 | 42900 | 42800 | 1170 |
| 385 | 20240314 | 151200 | 12727240300 | 42800 | 43000 | 43000 | 42800 | 538 |
| 386 | 20240314 | 151100 | 12704201850 | 43000 | 43000 | 43000 | 42750 | 327 |
| 387 | 20240314 | 151000 | 12690164050 | 43000 | 42750 | 43100 | 42700 | 1361 |
| 388 | 20240314 | 150900 | 12631771950 | 42750 | 42800 | 42850 | 42650 | 1310 |
| 389 | 20240314 | 150800 | 12575787300 | 42800 | 42850 | 42850 | 42700 | 1883 |
| 390 | 20240314 | 150700 | 12495207300 | 42850 | 42900 | 42950 | 42850 | 975 |
| 391 | 20240314 | 150600 | 12453381100 | 42900 | 43000 | 43000 | 42900 | 1363 |
| 392 | 20240314 | 150500 | 12394843650 | 43000 | 43050 | 43150 | 43000 | 4343 |
| 393 | 20240314 | 150400 | 12208024950 | 43100 | 43100 | 43100 | 43050 | 2447 |
| 394 | 20240314 | 150300 | 12102596950 | 43150 | 43200 | 43200 | 43100 | 1761 |
| 395 | 20240314 | 150200 | 12026628550 | 43200 | 43250 | 43250 | 43200 | 692 |
| 396 | 20240314 | 150100 | 11996728500 | 43200 | 43200 | 43250 | 43200 | 604 |
| 397 | 20240314 | 150000 | 11970614750 | 43100 | 43200 | 43200 | 43100 | 1262 |
| 398 | 20240314 | 145900 | 11916132800 | 43200 | 43200 | 43250 | 43200 | 419 |
| 399 | 20240314 | 145800 | 11898031800 | 43200 | 43250 | 43250 | 43200 | 346 |
| 400 | 20240314 | 145700 | 11883079250 | 43250 | 43200 | 43250 | 43150 | 528 |
| 401 | 20240314 | 145600 | 11860265650 | 43200 | 43200 | 43200 | 43200 | 440 |
| 402 | 20240314 | 145500 | 11841257650 | 43200 | 43100 | 43200 | 43050 | 379 |
| 403 | 20240314 | 145400 | 11824922600 | 43100 | 43300 | 43300 | 43050 | 3214 |
| 404 | 20240314 | 145300 | 11686226900 | 43300 | 43300 | 43300 | 43250 | 663 |
| 405 | 20240314 | 145200 | 11657529550 | 43300 | 43300 | 43300 | 43300 | 281 |
| 406 | 20240314 | 145100 | 11645362250 | 43300 | 43350 | 43350 | 43300 | 1316 |
| 407 | 20240314 | 145000 | 11588367300 | 43350 | 43400 | 43450 | 43350 | 266 |
| 408 | 20240314 | 144900 | 11576828650 | 43350 | 43400 | 43400 | 43350 | 459 |
| 409 | 20240314 | 144800 | 11556921900 | 43450 | 43400 | 43500 | 43400 | 112 |
| 410 | 20240314 | 144700 | 11552055900 | 43550 | 43400 | 43550 | 43400 | 141 |
| 411 | 20240314 | 144600 | 11545922850 | 43400 | 43600 | 43600 | 43400 | 40 |
| 412 | 20240314 | 144500 | 11544179700 | 43600 | 43450 | 43600 | 43300 | 609 |
| 413 | 20240314 | 144400 | 11517715750 | 43450 | 43400 | 43450 | 43350 | 615 |
| 414 | 20240314 | 144300 | 11491045400 | 43450 | 43450 | 43450 | 43450 | 15 |
| 415 | 20240314 | 144200 | 11490393650 | 43450 | 43400 | 43450 | 43350 | 528 |
| 416 | 20240314 | 144100 | 11467474850 | 43450 | 43450 | 43450 | 43400 | 161 |
| 417 | 20240314 | 144000 | 11460479650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 418 | 20240314 | 143900 | 11460479650 | 43450 | 43550 | 43600 | 43450 | 330 |
| 419 | 20240314 | 143800 | 11446109700 | 43450 | 43450 | 43550 | 43450 | 160 |
| 420 | 20240314 | 143700 | 11439149100 | 43450 | 43500 | 43500 | 43450 | 116 |
| 421 | 20240314 | 143600 | 11434107050 | 43500 | 43350 | 43500 | 43350 | 51 |
| 422 | 20240314 | 143500 | 11431895000 | 43350 | 43350 | 43550 | 43300 | 1088 |
| 423 | 20240314 | 143400 | 11384695850 | 43550 | 43400 | 43600 | 43400 | 206 |
| 424 | 20240314 | 143300 | 11375725000 | 43350 | 43500 | 43550 | 43350 | 447 |
| 425 | 20240314 | 143200 | 11356324700 | 43550 | 43500 | 43550 | 43500 | 252 |
| 426 | 20240314 | 143100 | 11345360850 | 43500 | 43550 | 43550 | 43500 | 17 |
| 427 | 20240314 | 143000 | 11344621250 | 43550 | 43600 | 43600 | 43550 | 50 |
| 428 | 20240314 | 142900 | 11342442850 | 43600 | 43500 | 43600 | 43500 | 264 |
| 429 | 20240314 | 142800 | 11330945700 | 43500 | 43550 | 43600 | 43500 | 114 |
| 430 | 20240314 | 142700 | 11325977400 | 43400 | 43400 | 43400 | 43400 | 168 |
| 431 | 20240314 | 142600 | 11318686200 | 43600 | 43500 | 43600 | 43450 | 409 |
| 432 | 20240314 | 142500 | 11300910050 | 43500 | 43500 | 43500 | 43500 | 101 |
| 433 | 20240314 | 142400 | 11296516550 | 43500 | 43500 | 43500 | 43500 | 214 |
| 434 | 20240314 | 142300 | 11287207550 | 43550 | 43550 | 43600 | 43500 | 195 |
| 435 | 20240314 | 142200 | 11278716250 | 43550 | 43600 | 43600 | 43500 | 168 |
| 436 | 20240314 | 142100 | 11271398800 | 43600 | 43600 | 43600 | 43600 | 475 |
| 437 | 20240314 | 142000 | 11250688800 | 43600 | 43600 | 43650 | 43600 | 370 |
| 438 | 20240314 | 141900 | 11234546800 | 43600 | 43550 | 43600 | 43500 | 456 |
| 439 | 20240314 | 141800 | 11214667350 | 43600 | 43600 | 43600 | 43450 | 261 |
| 440 | 20240314 | 141700 | 11203302600 | 43450 | 43400 | 43600 | 43400 | 302 |
| 441 | 20240314 | 141600 | 11190195550 | 43350 | 43350 | 43350 | 43350 | 72 |
| 442 | 20240314 | 141500 | 11187074350 | 43300 | 43600 | 43600 | 43300 | 1018 |
| 443 | 20240314 | 141400 | 11142823900 | 43600 | 43600 | 43600 | 43550 | 339 |
| 444 | 20240314 | 141300 | 11128053850 | 43600 | 43600 | 43600 | 43600 | 102 |
| 445 | 20240314 | 141200 | 11123606650 | 43550 | 43600 | 43600 | 43550 | 49 |
| 446 | 20240314 | 141100 | 11121471150 | 43600 | 43600 | 43600 | 43550 | 301 |
| 447 | 20240314 | 141000 | 11108348100 | 43550 | 43600 | 43600 | 43550 | 34 |
| 448 | 20240314 | 140900 | 11106866500 | 43600 | 43600 | 43600 | 43600 | 381 |
| 449 | 20240314 | 140800 | 11090254900 | 43600 | 43600 | 43600 | 43550 | 366 |
| 450 | 20240314 | 140700 | 11074297650 | 43450 | 43450 | 43600 | 43400 | 654 |
| 451 | 20240314 | 140600 | 11045836550 | 43450 | 43450 | 43450 | 43450 | 20 |
| 452 | 20240314 | 140500 | 11044967550 | 43500 | 43500 | 43500 | 43450 | 189 |
| 453 | 20240314 | 140400 | 11036746150 | 43500 | 43550 | 43550 | 43500 | 173 |
| 454 | 20240314 | 140300 | 11029220250 | 43600 | 43600 | 43600 | 43600 | 14 |
| 455 | 20240314 | 140200 | 11028609850 | 43600 | 43450 | 43600 | 43450 | 311 |
| 456 | 20240314 | 140100 | 11015075850 | 43350 | 43350 | 43350 | 43300 | 492 |
| 457 | 20240314 | 140000 | 10993764500 | 43300 | 43400 | 43400 | 43300 | 193 |
| 458 | 20240314 | 135900 | 10985398000 | 43400 | 43400 | 43400 | 43400 | 64 |
| 459 | 20240314 | 135800 | 10982620400 | 43400 | 43300 | 43400 | 43300 | 158 |
| 460 | 20240314 | 135700 | 10975770450 | 43300 | 43350 | 43350 | 43300 | 217 |
| 461 | 20240314 | 135600 | 10966372400 | 43350 | 43350 | 43350 | 43300 | 345 |
| 462 | 20240314 | 135500 | 10951424500 | 43350 | 43350 | 43400 | 43350 | 236 |
| 463 | 20240314 | 135400 | 10941192400 | 43350 | 43350 | 43350 | 43350 | 13 |
| 464 | 20240314 | 135300 | 10940628850 | 43350 | 43350 | 43350 | 43250 | 509 |
| 465 | 20240314 | 135200 | 10918595250 | 43350 | 43400 | 43400 | 43350 | 352 |
| 466 | 20240314 | 135100 | 10903333750 | 43400 | 43350 | 43400 | 43350 | 907 |
| 467 | 20240314 | 135000 | 10863974850 | 43350 | 43400 | 43450 | 43350 | 190 |
| 468 | 20240314 | 134900 | 10855732950 | 43350 | 43500 | 43500 | 43300 | 326 |
| 469 | 20240314 | 134800 | 10841586800 | 43300 | 43500 | 43500 | 43300 | 6 |
| 470 | 20240314 | 134700 | 10841326000 | 43500 | 43400 | 43500 | 43300 | 1042 |
| 471 | 20240314 | 134600 | 10796149050 | 43350 | 43400 | 43400 | 43350 | 72 |
| 472 | 20240314 | 134500 | 10793024750 | 43450 | 43500 | 43500 | 43300 | 149 |
| 473 | 20240314 | 134400 | 10786564850 | 43500 | 43450 | 43500 | 43450 | 229 |
| 474 | 20240314 | 134300 | 10776610150 | 43450 | 43450 | 43500 | 43400 | 230 |
| 475 | 20240314 | 134200 | 10766617750 | 43450 | 43500 | 43500 | 43450 | 13 |
| 476 | 20240314 | 134100 | 10766052350 | 43500 | 43250 | 43500 | 43250 | 631 |
| 477 | 20240314 | 134000 | 10738641150 | 43200 | 43250 | 43300 | 43200 | 272 |
| 478 | 20240314 | 133900 | 10726881650 | 43200 | 43400 | 43400 | 43200 | 2109 |
| 479 | 20240314 | 133800 | 10635581350 | 43350 | 43300 | 43350 | 43300 | 207 |
| 480 | 20240314 | 133700 | 10626608900 | 43300 | 43350 | 43400 | 43300 | 305 |
| 481 | 20240314 | 133600 | 10613396950 | 43350 | 43400 | 43400 | 43350 | 542 |
| 482 | 20240314 | 133500 | 10589901100 | 43350 | 43350 | 43350 | 43300 | 311 |
| 483 | 20240314 | 133400 | 10576419350 | 43350 | 43350 | 43400 | 43300 | 156 |
| 484 | 20240314 | 133300 | 10569656400 | 43400 | 43400 | 43400 | 43350 | 167 |
| 485 | 20240314 | 133200 | 10562412100 | 43400 | 43350 | 43400 | 43300 | 153 |
| 486 | 20240314 | 133100 | 10555779800 | 43350 | 43300 | 43450 | 43300 | 112 |
| 487 | 20240314 | 133000 | 10550925650 | 43300 | 43350 | 43350 | 43300 | 374 |
| 488 | 20240314 | 132900 | 10534712850 | 43400 | 43450 | 43450 | 43400 | 305 |
| 489 | 20240314 | 132800 | 10521475800 | 43450 | 43300 | 43450 | 43300 | 326 |
| 490 | 20240314 | 132700 | 10507340750 | 43350 | 43350 | 43350 | 43300 | 146 |
| 491 | 20240314 | 132600 | 10501011700 | 43350 | 43300 | 43350 | 43300 | 182 |
| 492 | 20240314 | 132500 | 10493126500 | 43300 | 43250 | 43300 | 43250 | 202 |
| 493 | 20240314 | 132400 | 10484387750 | 43250 | 43300 | 43300 | 43250 | 168 |
| 494 | 20240314 | 132300 | 10477119450 | 43300 | 43400 | 43400 | 43300 | 657 |
| 495 | 20240314 | 132200 | 10448640050 | 43400 | 43500 | 43500 | 43400 | 1117 |
| 496 | 20240314 | 132100 | 10400147600 | 43450 | 43450 | 43500 | 43450 | 235 |
| 497 | 20240314 | 132000 | 10389936500 | 43450 | 43450 | 43450 | 43450 | 6 |
| 498 | 20240314 | 131900 | 10389675800 | 43550 | 43500 | 43550 | 43400 | 800 |
| 499 | 20240314 | 131800 | 10354928600 | 43500 | 43500 | 43500 | 43500 | 51 |
| 500 | 20240314 | 131700 | 10352710100 | 43500 | 43550 | 43550 | 43500 | 191 |
| 501 | 20240314 | 131600 | 10344400600 | 43500 | 43550 | 43550 | 43450 | 243 |
| 502 | 20240314 | 131500 | 10333841300 | 43450 | 43600 | 43600 | 43450 | 315 |
| 503 | 20240314 | 131400 | 10320137000 | 43600 | 43600 | 43600 | 43600 | 11 |
| 504 | 20240314 | 131300 | 10319657400 | 43600 | 43550 | 43600 | 43550 | 65 |
| 505 | 20240314 | 131200 | 10316826450 | 43600 | 43550 | 43600 | 43550 | 37 |
| 506 | 20240314 | 131100 | 10315214400 | 43550 | 43550 | 43550 | 43450 | 328 |
| 507 | 20240314 | 131000 | 10300935500 | 43600 | 43600 | 43600 | 43500 | 193 |
| 508 | 20240314 | 130900 | 10292524400 | 43600 | 43550 | 43600 | 43550 | 22 |
| 509 | 20240314 | 130800 | 10291565250 | 43600 | 43550 | 43600 | 43450 | 265 |
| 510 | 20240314 | 130700 | 10280035500 | 43550 | 43600 | 43600 | 43550 | 245 |
| 511 | 20240314 | 130600 | 10269363500 | 43550 | 43550 | 43600 | 43500 | 223 |
| 512 | 20240314 | 130500 | 10259657100 | 43550 | 43500 | 43550 | 43450 | 231 |
| 513 | 20240314 | 130400 | 10249610300 | 43500 | 43550 | 43550 | 43500 | 1464 |
| 514 | 20240314 | 130300 | 10185907900 | 43550 | 43550 | 43550 | 43550 | 126 |
| 515 | 20240314 | 130200 | 10180420600 | 43550 | 43550 | 43600 | 43500 | 237 |
| 516 | 20240314 | 130100 | 10170102700 | 43550 | 43550 | 43550 | 43550 | 90 |
| 517 | 20240314 | 130000 | 10166183200 | 43500 | 43550 | 43600 | 43500 | 330 |
| 518 | 20240314 | 125900 | 10151815000 | 43550 | 43600 | 43600 | 43550 | 190 |
| 519 | 20240314 | 125800 | 10143533550 | 43600 | 43600 | 43600 | 43600 | 12 |
| 520 | 20240314 | 125700 | 10143010350 | 43650 | 43550 | 43650 | 43550 | 17 |
| 521 | 20240314 | 125600 | 10142269600 | 43550 | 43550 | 43550 | 43500 | 442 |
| 522 | 20240314 | 125500 | 10123031700 | 43550 | 43650 | 43650 | 43550 | 861 |
| 523 | 20240314 | 125400 | 10085528150 | 43550 | 43550 | 43550 | 43550 | 52 |
| 524 | 20240314 | 125300 | 10083263550 | 43650 | 43650 | 43650 | 43600 | 275 |
| 525 | 20240314 | 125200 | 10071266500 | 43650 | 43650 | 43650 | 43550 | 141 |
| 526 | 20240314 | 125100 | 10065111950 | 43650 | 43500 | 43650 | 43500 | 142 |
| 527 | 20240314 | 125000 | 10058927700 | 43500 | 43750 | 43750 | 43450 | 96 |
| 528 | 20240314 | 124900 | 10054745750 | 43750 | 43750 | 43800 | 43600 | 288 |
| 529 | 20240314 | 124800 | 10042144350 | 43400 | 43200 | 43850 | 43200 | 1511 |
| 530 | 20240314 | 124700 | 9976250850 | 43250 | 43200 | 43250 | 43200 | 58 |
| 531 | 20240314 | 124600 | 9973745200 | 43200 | 43250 | 43250 | 43200 | 594 |
| 532 | 20240314 | 124500 | 9948079400 | 43200 | 43200 | 43200 | 43200 | 525 |
| 533 | 20240314 | 124400 | 9925399400 | 43200 | 43200 | 43200 | 43200 | 285 |
| 534 | 20240314 | 124300 | 9913087400 | 43250 | 43200 | 43250 | 43200 | 54 |
| 535 | 20240314 | 124200 | 9910754450 | 43100 | 43150 | 43150 | 43100 | 140 |
| 536 | 20240314 | 124100 | 9904714900 | 43150 | 43100 | 43150 | 43100 | 541 |
| 537 | 20240314 | 124000 | 9881397150 | 43100 | 43100 | 43100 | 43100 | 197 |
| 538 | 20240314 | 123900 | 9872906450 | 43050 | 43150 | 43150 | 43050 | 724 |
| 539 | 20240314 | 123800 | 9841703250 | 43150 | 43150 | 43150 | 43100 | 416 |
| 540 | 20240314 | 123700 | 9823764500 | 43150 | 43100 | 43150 | 43050 | 673 |
| 541 | 20240314 | 123600 | 9794767350 | 43150 | 43150 | 43200 | 43100 | 1527 |
| 542 | 20240314 | 123500 | 9728919150 | 43150 | 43150 | 43250 | 43100 | 668 |
| 543 | 20240314 | 123400 | 9700104450 | 43150 | 43200 | 43200 | 43150 | 1734 |
| 544 | 20240314 | 123300 | 9625250550 | 43200 | 43300 | 43300 | 43200 | 3982 |
| 545 | 20240314 | 123200 | 9453014250 | 43300 | 43350 | 43350 | 43250 | 989 |
| 546 | 20240314 | 123100 | 9410186400 | 43350 | 43300 | 43350 | 43300 | 569 |
| 547 | 20240314 | 123000 | 9385522800 | 43300 | 43350 | 43350 | 43300 | 856 |
| 548 | 20240314 | 122900 | 9348443200 | 43350 | 43400 | 43450 | 43300 | 1391 |
| 549 | 20240314 | 122800 | 9288130650 | 43450 | 43400 | 43450 | 43400 | 366 |
| 550 | 20240314 | 122700 | 9272229250 | 43400 | 43400 | 43400 | 43350 | 228 |
| 551 | 20240314 | 122600 | 9262344900 | 43300 | 43300 | 43300 | 43300 | 264 |
| 552 | 20240314 | 122500 | 9250913700 | 43250 | 43450 | 43500 | 43250 | 2215 |
| 553 | 20240314 | 122400 | 9155019600 | 43350 | 43400 | 43400 | 43350 | 393 |
| 554 | 20240314 | 122300 | 9137982500 | 43450 | 43350 | 43450 | 43300 | 1230 |
| 555 | 20240314 | 122200 | 9084596450 | 43350 | 43350 | 43350 | 43300 | 868 |
| 556 | 20240314 | 122100 | 9047003250 | 43300 | 43300 | 43350 | 43300 | 675 |
| 557 | 20240314 | 122000 | 9017773850 | 43300 | 43350 | 43350 | 43300 | 1575 |
| 558 | 20240314 | 121900 | 8949555450 | 43350 | 43400 | 43400 | 43350 | 1485 |
| 559 | 20240314 | 121800 | 8885170650 | 43400 | 43400 | 43450 | 43350 | 527 |
| 560 | 20240314 | 121700 | 8862313300 | 43400 | 43450 | 43450 | 43350 | 1497 |
| 561 | 20240314 | 121600 | 8797348350 | 43400 | 43550 | 43550 | 43400 | 1901 |
| 562 | 20240314 | 121500 | 8714694950 | 43500 | 43550 | 43650 | 43500 | 2278 |
| 563 | 20240314 | 121400 | 8615576350 | 43550 | 43500 | 43550 | 43500 | 858 |
| 564 | 20240314 | 121300 | 8578238800 | 43500 | 43550 | 43600 | 43500 | 1624 |
| 565 | 20240314 | 121200 | 8507515750 | 43600 | 43650 | 43650 | 43600 | 550 |
| 566 | 20240314 | 121100 | 8483529500 | 43650 | 43600 | 43700 | 43550 | 348 |
| 567 | 20240314 | 121000 | 8468355750 | 43600 | 43750 | 43750 | 43550 | 1923 |
| 568 | 20240314 | 120900 | 8384406700 | 43750 | 43750 | 43800 | 43750 | 424 |
| 569 | 20240314 | 120800 | 8365855600 | 43800 | 43750 | 43800 | 43750 | 274 |
| 570 | 20240314 | 120700 | 8353865050 | 43750 | 43750 | 43800 | 43750 | 403 |
| 571 | 20240314 | 120600 | 8336228800 | 43800 | 43750 | 43800 | 43750 | 136 |
| 572 | 20240314 | 120500 | 8330277050 | 43800 | 43750 | 43800 | 43700 | 250 |
| 573 | 20240314 | 120400 | 8319346550 | 43750 | 43800 | 43800 | 43750 | 752 |
| 574 | 20240314 | 120300 | 8286442850 | 43800 | 43900 | 43900 | 43800 | 181 |
| 575 | 20240314 | 120200 | 8278510950 | 43750 | 43800 | 43800 | 43750 | 1203 |
| 576 | 20240314 | 120100 | 8225840500 | 43850 | 43900 | 43900 | 43850 | 159 |
| 577 | 20240314 | 120000 | 8218867600 | 43800 | 43900 | 43900 | 43800 | 746 |
| 578 | 20240314 | 115900 | 8186156800 | 43900 | 43900 | 43900 | 43850 | 338 |
| 579 | 20240314 | 115800 | 8171334900 | 43850 | 43800 | 43850 | 43800 | 68 |
| 580 | 20240314 | 115700 | 8168355700 | 43800 | 43900 | 43900 | 43800 | 702 |
| 581 | 20240314 | 115600 | 8137552850 | 43900 | 43950 | 43950 | 43900 | 732 |
| 582 | 20240314 | 115500 | 8105416250 | 44000 | 43900 | 44000 | 43900 | 294 |
| 583 | 20240314 | 115400 | 8092484700 | 43950 | 43950 | 44000 | 43900 | 304 |
| 584 | 20240314 | 115300 | 8079125600 | 43950 | 43950 | 44000 | 43950 | 294 |
| 585 | 20240314 | 115200 | 8066198150 | 43950 | 44000 | 44000 | 43950 | 314 |
| 586 | 20240314 | 115100 | 8052397500 | 43950 | 44050 | 44050 | 43950 | 238 |
| 587 | 20240314 | 115000 | 8041926850 | 44050 | 44100 | 44100 | 44000 | 1278 |
| 588 | 20240314 | 114900 | 7985691600 | 44100 | 44200 | 44200 | 44000 | 1662 |
| 589 | 20240314 | 114800 | 7912443350 | 44150 | 44200 | 44350 | 44150 | 249 |
| 590 | 20240314 | 114700 | 7901437200 | 44350 | 44400 | 44400 | 44350 | 76 |
| 591 | 20240314 | 114600 | 7898064100 | 44150 | 44200 | 44400 | 44150 | 159 |
| 592 | 20240314 | 114500 | 7891030650 | 44400 | 44200 | 44400 | 44150 | 155 |
| 593 | 20240314 | 114400 | 7884173700 | 44200 | 44400 | 44400 | 44150 | 604 |
| 594 | 20240314 | 114300 | 7857431200 | 44400 | 44150 | 44400 | 44150 | 212 |
| 595 | 20240314 | 114200 | 7848043500 | 44100 | 44250 | 44400 | 44100 | 1278 |
| 596 | 20240314 | 114100 | 7791565850 | 44250 | 44200 | 44250 | 44200 | 272 |
| 597 | 20240314 | 114000 | 7779535800 | 44450 | 44250 | 44450 | 44200 | 131 |
| 598 | 20240314 | 113900 | 7773729750 | 44200 | 44300 | 44350 | 44200 | 472 |
| 599 | 20240314 | 113800 | 7752847450 | 44350 | 44400 | 44400 | 44350 | 273 |
| 600 | 20240314 | 113700 | 7740735550 | 44400 | 44350 | 44400 | 44350 | 160 |
| 601 | 20240314 | 113600 | 7733635400 | 44300 | 44250 | 44300 | 44250 | 29 |
| 602 | 20240314 | 113500 | 7732351450 | 44250 | 44250 | 44250 | 44250 | 55 |
| 603 | 20240314 | 113400 | 7729917700 | 44250 | 44300 | 44300 | 44250 | 113 |
| 604 | 20240314 | 113300 | 7724917300 | 44300 | 44350 | 44350 | 44300 | 15 |
| 605 | 20240314 | 113200 | 7724252550 | 44250 | 44250 | 44250 | 44250 | 127 |
| 606 | 20240314 | 113100 | 7718632800 | 44400 | 44350 | 44400 | 44250 | 675 |
| 607 | 20240314 | 113000 | 7688728000 | 44350 | 44400 | 44400 | 44350 | 172 |
| 608 | 20240314 | 112900 | 7681094000 | 44400 | 44400 | 44400 | 44400 | 149 |
| 609 | 20240314 | 112800 | 7674478400 | 44400 | 44400 | 44400 | 44350 | 148 |
| 610 | 20240314 | 112700 | 7667909650 | 44350 | 44350 | 44350 | 44350 | 10 |
| 611 | 20240314 | 112600 | 7667466150 | 44350 | 44200 | 44350 | 44200 | 151 |
| 612 | 20240314 | 112500 | 7660790750 | 44200 | 44350 | 44350 | 44200 | 436 |
| 613 | 20240314 | 112400 | 7641497950 | 44350 | 44400 | 44450 | 44350 | 620 |
| 614 | 20240314 | 112300 | 7613970750 | 44350 | 44350 | 44350 | 44300 | 96 |
| 615 | 20240314 | 112200 | 7609715200 | 44300 | 44250 | 44300 | 44250 | 157 |
| 616 | 20240314 | 112100 | 7602767550 | 44250 | 44400 | 44400 | 44250 | 171 |
| 617 | 20240314 | 112000 | 7595188650 | 44400 | 44300 | 44400 | 44150 | 502 |
| 618 | 20240314 | 111900 | 7572981950 | 44400 | 44400 | 44500 | 44300 | 36 |
| 619 | 20240314 | 111800 | 7571382450 | 44100 | 44150 | 44150 | 44050 | 693 |
| 620 | 20240314 | 111700 | 7540817300 | 44100 | 44200 | 44200 | 44050 | 900 |
| 621 | 20240314 | 111600 | 7501105700 | 44200 | 44200 | 44250 | 44200 | 449 |
| 622 | 20240314 | 111500 | 7481257750 | 44200 | 44250 | 44250 | 44150 | 492 |
| 623 | 20240314 | 111400 | 7459505900 | 44250 | 44400 | 44400 | 44250 | 166 |
| 624 | 20240314 | 111300 | 7452146750 | 44400 | 44500 | 44500 | 44300 | 11 |
| 625 | 20240314 | 111200 | 7451658150 | 44500 | 44250 | 44500 | 44250 | 548 |
| 626 | 20240314 | 111100 | 7427299450 | 44250 | 44550 | 44550 | 44250 | 345 |
| 627 | 20240314 | 111000 | 7412017050 | 44550 | 44250 | 44550 | 44250 | 436 |
| 628 | 20240314 | 110900 | 7392647300 | 44250 | 44400 | 44400 | 44200 | 1599 |
| 629 | 20240314 | 110800 | 7321897450 | 44400 | 44450 | 44450 | 44350 | 806 |
| 630 | 20240314 | 110700 | 7286102250 | 44450 | 44550 | 44600 | 44450 | 616 |
| 631 | 20240314 | 110600 | 7258689600 | 44600 | 44750 | 44750 | 44550 | 434 |
| 632 | 20240314 | 110500 | 7239318250 | 44750 | 44700 | 44750 | 44700 | 111 |
| 633 | 20240314 | 110400 | 7234352350 | 44750 | 44800 | 44800 | 44700 | 214 |
| 634 | 20240314 | 110300 | 7224778350 | 44700 | 44700 | 44800 | 44700 | 291 |
| 635 | 20240314 | 110200 | 7211763850 | 44700 | 44850 | 44850 | 44700 | 719 |
| 636 | 20240314 | 110100 | 7179558550 | 44850 | 44900 | 44900 | 44750 | 274 |
| 637 | 20240314 | 110000 | 7167270500 | 44850 | 44950 | 44950 | 44800 | 1125 |
| 638 | 20240314 | 105900 | 7116795050 | 44950 | 44750 | 44950 | 44750 | 757 |
| 639 | 20240314 | 105800 | 7082830950 | 44750 | 44800 | 44850 | 44750 | 758 |
| 640 | 20240314 | 105700 | 7048880550 | 44800 | 44700 | 44800 | 44700 | 980 |
| 641 | 20240314 | 105600 | 7005030600 | 44700 | 44550 | 44750 | 44550 | 614 |
| 642 | 20240314 | 105500 | 6977611500 | 44500 | 44450 | 44550 | 44450 | 280 |
| 643 | 20240314 | 105400 | 6965154900 | 44450 | 44450 | 44500 | 44450 | 225 |
| 644 | 20240314 | 105300 | 6955152200 | 44400 | 44400 | 44450 | 44400 | 288 |
| 645 | 20240314 | 105200 | 6942364250 | 44400 | 44500 | 44500 | 44400 | 54 |
| 646 | 20240314 | 105100 | 6939963000 | 44500 | 44650 | 44650 | 44500 | 340 |
| 647 | 20240314 | 105000 | 6924807600 | 44650 | 44700 | 44700 | 44600 | 363 |
| 648 | 20240314 | 104900 | 6908594000 | 44650 | 44400 | 44750 | 44400 | 1573 |
| 649 | 20240314 | 104800 | 6838615550 | 44400 | 44250 | 44400 | 44250 | 873 |
| 650 | 20240314 | 104700 | 6799895600 | 44150 | 44150 | 44300 | 44150 | 18 |
| 651 | 20240314 | 104600 | 6799100500 | 44150 | 44150 | 44150 | 44150 | 321 |
| 652 | 20240314 | 104500 | 6784928350 | 44100 | 44100 | 44150 | 44050 | 118 |
| 653 | 20240314 | 104400 | 6779726900 | 44100 | 44150 | 44150 | 44100 | 31 |
| 654 | 20240314 | 104300 | 6778359700 | 44150 | 44050 | 44150 | 44000 | 359 |
| 655 | 20240314 | 104200 | 6762553350 | 44050 | 44050 | 44050 | 44050 | 275 |
| 656 | 20240314 | 104100 | 6750439600 | 44050 | 44050 | 44050 | 44050 | 256 |
| 657 | 20240314 | 104000 | 6739162800 | 44050 | 44100 | 44100 | 44050 | 345 |
| 658 | 20240314 | 103900 | 6723955850 | 44150 | 44250 | 44250 | 44150 | 1890 |
| 659 | 20240314 | 103800 | 6640342250 | 44250 | 44300 | 44300 | 44250 | 604 |
| 660 | 20240314 | 103700 | 6613611300 | 44300 | 44300 | 44300 | 44300 | 299 |
| 661 | 20240314 | 103600 | 6600365600 | 44300 | 44250 | 44300 | 44250 | 600 |
| 662 | 20240314 | 103500 | 6573809650 | 44300 | 44300 | 44300 | 44250 | 154 |
| 663 | 20240314 | 103400 | 6566990550 | 44300 | 44300 | 44350 | 44300 | 290 |
| 664 | 20240314 | 103300 | 6554142450 | 44350 | 44300 | 44350 | 44300 | 115 |
| 665 | 20240314 | 103200 | 6549047500 | 44300 | 44300 | 44350 | 44300 | 110 |
| 666 | 20240314 | 103100 | 6544173900 | 44300 | 44400 | 44400 | 44300 | 276 |
| 667 | 20240314 | 103000 | 6531945450 | 44400 | 44350 | 44400 | 44300 | 439 |
| 668 | 20240314 | 102900 | 6512494550 | 44350 | 44400 | 44400 | 44350 | 446 |
| 669 | 20240314 | 102800 | 6492704000 | 44400 | 44400 | 44450 | 44400 | 102 |
| 670 | 20240314 | 102700 | 6488174600 | 44400 | 44400 | 44450 | 44400 | 142 |
| 671 | 20240314 | 102600 | 6481867100 | 44400 | 44400 | 44450 | 44400 | 98 |
| 672 | 20240314 | 102500 | 6477514150 | 44400 | 44400 | 44450 | 44400 | 76 |
| 673 | 20240314 | 102400 | 6474139100 | 44400 | 44400 | 44400 | 44400 | 216 |
| 674 | 20240314 | 102300 | 6464548700 | 44350 | 44350 | 44400 | 44300 | 1439 |
| 675 | 20240314 | 102200 | 6400734100 | 44350 | 44300 | 44400 | 44300 | 276 |
| 676 | 20240314 | 102100 | 6388493850 | 44250 | 44100 | 44300 | 44100 | 600 |
| 677 | 20240314 | 102000 | 6361986750 | 44100 | 44350 | 44350 | 44100 | 403 |
| 678 | 20240314 | 101900 | 6344182450 | 44350 | 44550 | 44600 | 44350 | 3301 |
| 679 | 20240314 | 101800 | 6197303300 | 44550 | 44350 | 44550 | 44300 | 1793 |
| 680 | 20240314 | 101700 | 6117582850 | 44350 | 44100 | 44350 | 44100 | 1410 |
| 681 | 20240314 | 101600 | 6055159400 | 44100 | 44150 | 44150 | 44100 | 220 |
| 682 | 20240314 | 101500 | 6045449700 | 44150 | 44050 | 44150 | 44000 | 906 |
| 683 | 20240314 | 101400 | 6005568850 | 44000 | 43950 | 44150 | 43950 | 83 |
| 684 | 20240314 | 101300 | 6001919800 | 43950 | 44000 | 44000 | 43950 | 681 |
| 685 | 20240314 | 101200 | 5971960200 | 44000 | 44100 | 44200 | 43950 | 178 |
| 686 | 20240314 | 101100 | 5964124500 | 44100 | 44000 | 44100 | 43950 | 537 |
| 687 | 20240314 | 101000 | 5940503950 | 44000 | 43900 | 44000 | 43800 | 482 |
| 688 | 20240314 | 100900 | 5919307100 | 43900 | 43550 | 43900 | 43500 | 2140 |
| 689 | 20240314 | 100800 | 5825923950 | 43550 | 43550 | 43600 | 43550 | 1040 |
| 690 | 20240314 | 100700 | 5780624650 | 43600 | 43650 | 43650 | 43600 | 999 |
| 691 | 20240314 | 100600 | 5737055050 | 43650 | 43750 | 43750 | 43600 | 1633 |
| 692 | 20240314 | 100500 | 5665772900 | 43700 | 43700 | 43750 | 43700 | 684 |
| 693 | 20240314 | 100400 | 5635880750 | 43750 | 43750 | 43750 | 43700 | 363 |
| 694 | 20240314 | 100300 | 5620005000 | 43750 | 43800 | 43850 | 43700 | 1093 |
| 695 | 20240314 | 100200 | 5572179000 | 43800 | 43750 | 43850 | 43750 | 673 |
| 696 | 20240314 | 100100 | 5542703700 | 43750 | 43800 | 43850 | 43750 | 1415 |
| 697 | 20240314 | 100000 | 5480735400 | 43850 | 43850 | 44000 | 43800 | 1425 |
| 698 | 20240314 | 095900 | 5418288400 | 43800 | 43900 | 43950 | 43800 | 2383 |
| 699 | 20240314 | 095800 | 5313777100 | 43850 | 43900 | 43900 | 43850 | 1457 |
| 700 | 20240314 | 095700 | 5249886400 | 43900 | 44100 | 44100 | 43850 | 3514 |
| 701 | 20240314 | 095600 | 5095534500 | 44100 | 44050 | 44250 | 44000 | 892 |
| 702 | 20240314 | 095500 | 5056245400 | 44050 | 44000 | 44050 | 44000 | 785 |
| 703 | 20240314 | 095400 | 5021698200 | 44000 | 44250 | 44300 | 44000 | 4252 |
| 704 | 20240314 | 095300 | 4834220550 | 44300 | 44350 | 44350 | 44300 | 1063 |
| 705 | 20240314 | 095200 | 4787113400 | 44350 | 44500 | 44500 | 44300 | 1116 |
| 706 | 20240314 | 095100 | 4737600900 | 44450 | 44450 | 44500 | 44400 | 319 |
| 707 | 20240314 | 095000 | 4723421700 | 44450 | 44400 | 44450 | 44350 | 235 |
| 708 | 20240314 | 094900 | 4712995600 | 44350 | 44400 | 44400 | 44350 | 708 |
| 709 | 20240314 | 094800 | 4681560900 | 44400 | 44400 | 44450 | 44300 | 783 |
| 710 | 20240314 | 094700 | 4646829300 | 44350 | 44400 | 44400 | 44350 | 255 |
| 711 | 20240314 | 094600 | 4635512650 | 44450 | 44450 | 44500 | 44350 | 650 |
| 712 | 20240314 | 094500 | 4606658150 | 44450 | 44350 | 44450 | 44350 | 159 |
| 713 | 20240314 | 094400 | 4599597800 | 44350 | 44400 | 44400 | 44350 | 153 |
| 714 | 20240314 | 094300 | 4592808400 | 44400 | 44400 | 44400 | 44350 | 241 |
| 715 | 20240314 | 094200 | 4582108650 | 44350 | 44350 | 44550 | 44300 | 223 |
| 716 | 20240314 | 094100 | 4572192800 | 44250 | 44200 | 44350 | 44150 | 3159 |
| 717 | 20240314 | 094000 | 4432420000 | 44200 | 44400 | 44400 | 44200 | 2139 |
| 718 | 20240314 | 093900 | 4337766350 | 44300 | 44550 | 44550 | 44300 | 725 |
| 719 | 20240314 | 093800 | 4305615300 | 44550 | 44450 | 44600 | 44400 | 621 |
| 720 | 20240314 | 093700 | 4277942450 | 44400 | 44400 | 44400 | 44200 | 2153 |
| 721 | 20240314 | 093600 | 4182605400 | 44400 | 44600 | 44650 | 44350 | 1309 |
| 722 | 20240314 | 093500 | 4124400800 | 44600 | 44700 | 44700 | 44550 | 148 |
| 723 | 20240314 | 093400 | 4117797300 | 44700 | 44550 | 44850 | 44500 | 699 |
| 724 | 20240314 | 093300 | 4086646600 | 44600 | 44500 | 44600 | 44450 | 1049 |
| 725 | 20240314 | 093200 | 4039958950 | 44550 | 44800 | 44800 | 44550 | 1309 |
| 726 | 20240314 | 093100 | 3981505850 | 44800 | 44800 | 44850 | 44800 | 419 |
| 727 | 20240314 | 093000 | 3962723250 | 44700 | 44800 | 44800 | 44650 | 354 |
| 728 | 20240314 | 092900 | 3946912150 | 44800 | 44900 | 45000 | 44800 | 1327 |
| 729 | 20240314 | 092800 | 3887395200 | 45000 | 44300 | 45150 | 44250 | 2325 |
| 730 | 20240314 | 092700 | 3783331200 | 44300 | 44400 | 44400 | 44250 | 863 |
| 731 | 20240314 | 092600 | 3745110200 | 44350 | 44250 | 44400 | 44250 | 1454 |
| 732 | 20240314 | 092500 | 3680675250 | 44250 | 44600 | 44600 | 44200 | 4584 |
| 733 | 20240314 | 092400 | 3477043300 | 44550 | 44600 | 44650 | 44550 | 1772 |
| 734 | 20240314 | 092300 | 3398033750 | 44650 | 44600 | 44800 | 44550 | 1962 |
| 735 | 20240314 | 092200 | 3310541850 | 44600 | 44850 | 44850 | 44600 | 2062 |
| 736 | 20240314 | 092100 | 3218345450 | 44800 | 45050 | 45150 | 44800 | 2310 |
| 737 | 20240314 | 092000 | 3114474500 | 45050 | 45250 | 45250 | 45050 | 1942 |
| 738 | 20240314 | 091900 | 3026940200 | 45300 | 45200 | 45350 | 45150 | 984 |
| 739 | 20240314 | 091800 | 2982426850 | 45250 | 45100 | 45300 | 45050 | 439 |
| 740 | 20240314 | 091700 | 2962607750 | 45100 | 45150 | 45300 | 45050 | 894 |
| 741 | 20240314 | 091600 | 2922296300 | 45100 | 45250 | 45400 | 45050 | 1266 |
| 742 | 20240314 | 091500 | 2865145250 | 45250 | 45400 | 45450 | 45000 | 3699 |
| 743 | 20240314 | 091400 | 2698216350 | 45400 | 45750 | 45800 | 45400 | 5309 |
| 744 | 20240314 | 091300 | 2456004600 | 45750 | 45600 | 45900 | 45600 | 4663 |
| 745 | 20240314 | 091200 | 2242679950 | 45650 | 45450 | 45650 | 45400 | 3509 |
| 746 | 20240314 | 091100 | 2082833200 | 45450 | 44900 | 45500 | 44900 | 4223 |
| 747 | 20240314 | 091000 | 1892367100 | 44950 | 44850 | 44950 | 44800 | 1810 |
| 748 | 20240314 | 090900 | 1811202800 | 44800 | 45100 | 45100 | 44800 | 4258 |
| 749 | 20240314 | 090800 | 1619966250 | 45100 | 44800 | 45150 | 44700 | 3237 |
| 750 | 20240314 | 090700 | 1474301250 | 44800 | 44450 | 44800 | 44400 | 2343 |
| 751 | 20240314 | 090600 | 1369932950 | 44450 | 44000 | 44450 | 43950 | 2055 |
| 752 | 20240314 | 090500 | 1279195750 | 44000 | 43650 | 44000 | 43650 | 3242 |
| 753 | 20240314 | 090400 | 1137325050 | 43650 | 43600 | 43700 | 43600 | 2501 |
| 754 | 20240314 | 090300 | 1028141200 | 43650 | 43500 | 43950 | 43400 | 3512 |
| 755 | 20240314 | 090200 | 874874250 | 43400 | 43600 | 43950 | 43300 | 6291 |
| 756 | 20240314 | 090100 | 601186400 | 43600 | 43900 | 44050 | 43450 | 8483 |
| 757 | 20240314 | 090000 | 230219750 | 43850 | 44300 | 44300 | 43850 | 5146 |