38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 203300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 3 | 20240314 | 203200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20240314 | 203100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20240314 | 203000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20240314 | 202900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20240314 | 202800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20240314 | 202700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20240314 | 202600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20240314 | 202500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20240314 | 202400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20240314 | 202300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20240314 | 202200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20240314 | 202100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20240314 | 202000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20240314 | 201900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20240314 | 201800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20240314 | 201700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20240314 | 201600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20240314 | 201500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20240314 | 201400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20240314 | 201300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20240314 | 201200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20240314 | 201100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20240314 | 201000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20240314 | 200900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20240314 | 200800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20240314 | 200700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20240314 | 200600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20240314 | 200500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20240314 | 200400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20240314 | 200300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 33 | 20240314 | 200200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20240314 | 200100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20240314 | 200000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20240314 | 195900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20240314 | 195800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20240314 | 195700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20240314 | 195600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20240314 | 195500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20240314 | 195400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20240314 | 195300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20240314 | 195200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20240314 | 195100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20240314 | 195000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20240314 | 194900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20240314 | 194800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20240314 | 194700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20240314 | 194600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20240314 | 194500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20240314 | 194400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20240314 | 194300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20240314 | 194200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20240314 | 194100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20240314 | 194000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20240314 | 193900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20240314 | 193800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20240314 | 193700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20240314 | 193600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20240314 | 193500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20240314 | 193400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20240314 | 193300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 63 | 20240314 | 193200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20240314 | 193100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20240314 | 193000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20240314 | 192900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20240314 | 192800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20240314 | 192700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20240314 | 192600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20240314 | 192500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20240314 | 192400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20240314 | 192300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20240314 | 192200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20240314 | 192100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20240314 | 192000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20240314 | 191900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20240314 | 191800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20240314 | 191700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20240314 | 191600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20240314 | 191500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20240314 | 191400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20240314 | 191300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20240314 | 191200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20240314 | 191100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20240314 | 191000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20240314 | 190900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20240314 | 190800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20240314 | 190700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20240314 | 190600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20240314 | 190500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20240314 | 190400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20240314 | 190300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 93 | 20240314 | 190200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20240314 | 190100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20240314 | 190000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20240314 | 185900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20240314 | 185800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20240314 | 185700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20240314 | 185600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20240314 | 185500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20240314 | 185400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20240314 | 185300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20240314 | 185200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20240314 | 185100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20240314 | 185000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20240314 | 184900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20240314 | 184800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20240314 | 184700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20240314 | 184600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20240314 | 184500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20240314 | 184400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20240314 | 184300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20240314 | 184200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20240314 | 184100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20240314 | 184000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20240314 | 183900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20240314 | 183800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20240314 | 183700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20240314 | 183600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20240314 | 183500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20240314 | 183400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20240314 | 183300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 123 | 20240314 | 183200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20240314 | 183100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20240314 | 183000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20240314 | 182900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20240314 | 182800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20240314 | 182700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20240314 | 182600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20240314 | 182500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20240314 | 182400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20240314 | 182300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20240314 | 182200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20240314 | 182100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20240314 | 182000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20240314 | 181900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20240314 | 181800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20240314 | 181700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20240314 | 181600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20240314 | 181500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20240314 | 181400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20240314 | 181300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20240314 | 181200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20240314 | 181100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20240314 | 181000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20240314 | 180900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20240314 | 180800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20240314 | 180700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20240314 | 180600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20240314 | 180500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20240314 | 180400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20240314 | 180300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 153 | 20240314 | 180200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20240314 | 180100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20240314 | 180000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20240314 | 175900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20240314 | 175800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20240314 | 175700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20240314 | 175600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20240314 | 175500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20240314 | 175400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20240314 | 175300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20240314 | 175200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20240314 | 175100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20240314 | 175000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20240314 | 174900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20240314 | 174800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20240314 | 174700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20240314 | 174600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20240314 | 174500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20240314 | 174400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20240314 | 174300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20240314 | 174200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20240314 | 174100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20240314 | 174000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20240314 | 173900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20240314 | 173800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20240314 | 173700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20240314 | 173600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20240314 | 173500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20240314 | 173400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20240314 | 173300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 183 | 20240314 | 173200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20240314 | 173100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20240314 | 173000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20240314 | 172900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20240314 | 172800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20240314 | 172700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20240314 | 172600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20240314 | 172500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20240314 | 172400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20240314 | 172300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20240314 | 172200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20240314 | 172100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20240314 | 172000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20240314 | 171900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20240314 | 171800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20240314 | 171700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20240314 | 171600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20240314 | 171500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20240314 | 171400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20240314 | 171300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20240314 | 171200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20240314 | 171100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20240314 | 171000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20240314 | 170900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20240314 | 170800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20240314 | 170700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20240314 | 170600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20240314 | 170500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20240314 | 170400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20240314 | 170300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 213 | 20240314 | 170200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20240314 | 170100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20240314 | 170000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20240314 | 165900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20240314 | 165800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20240314 | 165700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20240314 | 165600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20240314 | 165500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20240314 | 165400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20240314 | 165300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20240314 | 165200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20240314 | 165100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20240314 | 165000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20240314 | 164900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20240314 | 164800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20240314 | 164700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20240314 | 164600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20240314 | 164500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20240314 | 164400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20240314 | 164300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20240314 | 164200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20240314 | 164100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20240314 | 164000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20240314 | 163900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20240314 | 163800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20240314 | 163700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20240314 | 163600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20240314 | 163500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20240314 | 163400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20240314 | 163300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 243 | 20240314 | 163200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 244 | 20240314 | 163100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 245 | 20240314 | 163000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 246 | 20240314 | 162900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 247 | 20240314 | 162800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 248 | 20240314 | 162700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 249 | 20240314 | 162600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 250 | 20240314 | 162500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 251 | 20240314 | 162400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 252 | 20240314 | 162300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 253 | 20240314 | 162200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 254 | 20240314 | 162100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 255 | 20240314 | 162000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 256 | 20240314 | 161900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 257 | 20240314 | 161800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 258 | 20240314 | 161700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 259 | 20240314 | 161600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 260 | 20240314 | 161500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 261 | 20240314 | 161400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 262 | 20240314 | 161300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 263 | 20240314 | 161200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 264 | 20240314 | 161100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 265 | 20240314 | 161000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 266 | 20240314 | 160900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 267 | 20240314 | 160800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 268 | 20240314 | 160700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20240314 | 160600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20240314 | 160500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20240314 | 160400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20240314 | 160300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 273 | 20240314 | 160200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 274 | 20240314 | 160100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 275 | 20240314 | 160000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 276 | 20240314 | 155900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 277 | 20240314 | 155800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 278 | 20240314 | 155700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 279 | 20240314 | 155600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 280 | 20240314 | 155500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 281 | 20240314 | 155400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 282 | 20240314 | 155300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 283 | 20240314 | 155200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 284 | 20240314 | 155100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 285 | 20240314 | 155000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 286 | 20240314 | 154900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 287 | 20240314 | 154800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 288 | 20240314 | 154700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 289 | 20240314 | 154600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 290 | 20240314 | 154500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 291 | 20240314 | 154400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 292 | 20240314 | 154300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 293 | 20240314 | 154200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 294 | 20240314 | 154100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 295 | 20240314 | 154000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 296 | 20240314 | 153900 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 297 | 20240314 | 153800 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 298 | 20240314 | 153700 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 299 | 20240314 | 153600 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 300 | 20240314 | 153500 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 301 | 20240314 | 153400 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 302 | 20240314 | 153300 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 303 | 20240314 | 153200 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 304 | 20240314 | 153100 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 305 | 20240314 | 153000 | 33009358350 | 42850 | 42850 | 42850 | 42850 | 12503 |
| 306 | 20240314 | 152900 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 307 | 20240314 | 152800 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 308 | 20240314 | 152700 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 309 | 20240314 | 152600 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 310 | 20240314 | 152500 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 311 | 20240314 | 152400 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 312 | 20240314 | 152300 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 313 | 20240314 | 152200 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 314 | 20240314 | 152100 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 315 | 20240314 | 152000 | 32473604800 | 42750 | 42750 | 42750 | 42750 | 0 |
| 316 | 20240314 | 151900 | 32473604800 | 42750 | 42800 | 42850 | 42700 | 3327 |
| 317 | 20240314 | 151800 | 32331363550 | 42800 | 42800 | 42800 | 42750 | 702 |
| 318 | 20240314 | 151700 | 32301329600 | 42800 | 42700 | 42800 | 42700 | 2335 |
| 319 | 20240314 | 151600 | 32201425750 | 42750 | 42700 | 42750 | 42700 | 755 |
| 320 | 20240314 | 151500 | 32169171200 | 42650 | 42750 | 42800 | 42650 | 1663 |
| 321 | 20240314 | 151400 | 32098136950 | 42700 | 42600 | 42750 | 42600 | 1609 |
| 322 | 20240314 | 151300 | 32029463150 | 42600 | 42650 | 42700 | 42600 | 843 |
| 323 | 20240314 | 151200 | 31993500600 | 42650 | 42650 | 42700 | 42600 | 1122 |
| 324 | 20240314 | 151100 | 31945646250 | 42650 | 42700 | 42750 | 42650 | 2277 |
| 325 | 20240314 | 151000 | 31848464450 | 42750 | 42750 | 42750 | 42650 | 1022 |
| 326 | 20240314 | 150900 | 31804805950 | 42750 | 42700 | 42800 | 42650 | 1646 |
| 327 | 20240314 | 150800 | 31734485300 | 42750 | 42750 | 42750 | 42700 | 1251 |
| 328 | 20240314 | 150700 | 31681048250 | 42750 | 42650 | 42750 | 42650 | 3921 |
| 329 | 20240314 | 150600 | 31513671350 | 42600 | 42550 | 42650 | 42450 | 4032 |
| 330 | 20240314 | 150500 | 31342087300 | 42550 | 42550 | 42650 | 42550 | 1941 |
| 331 | 20240314 | 150400 | 31259425000 | 42550 | 42650 | 42650 | 42350 | 6181 |
| 332 | 20240314 | 150300 | 30996862250 | 42650 | 42600 | 42650 | 42550 | 5760 |
| 333 | 20240314 | 150200 | 30751708400 | 42600 | 42700 | 42700 | 42600 | 5359 |
| 334 | 20240314 | 150100 | 30523219350 | 42700 | 42750 | 42750 | 42650 | 1113 |
| 335 | 20240314 | 150000 | 30475688500 | 42700 | 42700 | 42750 | 42650 | 1124 |
| 336 | 20240314 | 145900 | 30427678100 | 42750 | 42700 | 42800 | 42650 | 2978 |
| 337 | 20240314 | 145800 | 30300446600 | 42850 | 42700 | 42850 | 42700 | 1979 |
| 338 | 20240314 | 145700 | 30215833400 | 42700 | 42650 | 42800 | 42650 | 1794 |
| 339 | 20240314 | 145600 | 30139283950 | 42650 | 42750 | 42850 | 42650 | 983 |
| 340 | 20240314 | 145500 | 30097311100 | 42750 | 42700 | 42750 | 42700 | 872 |
| 341 | 20240314 | 145400 | 30060056300 | 42700 | 42550 | 42950 | 42500 | 6665 |
| 342 | 20240314 | 145300 | 29775149550 | 42500 | 42600 | 42650 | 42500 | 5148 |
| 343 | 20240314 | 145200 | 29556192950 | 42600 | 42600 | 42650 | 42500 | 4052 |
| 344 | 20240314 | 145100 | 29383776850 | 42650 | 42600 | 42650 | 42600 | 1449 |
| 345 | 20240314 | 145000 | 29322031200 | 42650 | 42600 | 42700 | 42600 | 1633 |
| 346 | 20240314 | 144900 | 29252399000 | 42650 | 42650 | 42700 | 42600 | 1499 |
| 347 | 20240314 | 144800 | 29188490600 | 42650 | 42700 | 42700 | 42650 | 848 |
| 348 | 20240314 | 144700 | 29152305150 | 42750 | 42700 | 42750 | 42650 | 783 |
| 349 | 20240314 | 144600 | 29118868500 | 42700 | 42650 | 42800 | 42650 | 1156 |
| 350 | 20240314 | 144500 | 29069510500 | 42700 | 42650 | 42700 | 42600 | 1356 |
| 351 | 20240314 | 144400 | 29011671650 | 42650 | 42650 | 42700 | 42600 | 882 |
| 352 | 20240314 | 144300 | 28974044050 | 42600 | 42600 | 42600 | 42550 | 2741 |
| 353 | 20240314 | 144200 | 28857296100 | 42650 | 42700 | 42700 | 42600 | 2390 |
| 354 | 20240314 | 144100 | 28755424050 | 42650 | 42650 | 42700 | 42650 | 910 |
| 355 | 20240314 | 144000 | 28716610100 | 42650 | 42700 | 42700 | 42650 | 1063 |
| 356 | 20240314 | 143900 | 28671257600 | 42650 | 42650 | 42700 | 42650 | 2980 |
| 357 | 20240314 | 143800 | 28544133150 | 42650 | 42700 | 42750 | 42650 | 5213 |
| 358 | 20240314 | 143700 | 28321606650 | 42750 | 42800 | 42850 | 42700 | 2766 |
| 359 | 20240314 | 143600 | 28203265800 | 42800 | 42900 | 42900 | 42800 | 723 |
| 360 | 20240314 | 143500 | 28172284850 | 42850 | 42800 | 42900 | 42750 | 1294 |
| 361 | 20240314 | 143400 | 28116894250 | 42800 | 42800 | 42800 | 42750 | 2309 |
| 362 | 20240314 | 143300 | 28018083500 | 42800 | 42900 | 42900 | 42800 | 2078 |
| 363 | 20240314 | 143200 | 27929063250 | 42950 | 42850 | 43000 | 42800 | 564 |
| 364 | 20240314 | 143100 | 27904845000 | 42800 | 42800 | 42900 | 42700 | 4192 |
| 365 | 20240314 | 143000 | 27725621450 | 42850 | 42900 | 42950 | 42700 | 9984 |
| 366 | 20240314 | 142900 | 27298182900 | 42900 | 42900 | 42950 | 42900 | 799 |
| 367 | 20240314 | 142800 | 27263901650 | 42900 | 42900 | 42950 | 42850 | 1721 |
| 368 | 20240314 | 142700 | 27190068450 | 42900 | 42900 | 42950 | 42900 | 1391 |
| 369 | 20240314 | 142600 | 27130376050 | 42950 | 42950 | 42950 | 42900 | 1199 |
| 370 | 20240314 | 142500 | 27078913700 | 42950 | 42950 | 43000 | 42900 | 1947 |
| 371 | 20240314 | 142400 | 26995306450 | 43000 | 43050 | 43100 | 42950 | 7206 |
| 372 | 20240314 | 142300 | 26685269850 | 43050 | 43050 | 43100 | 43050 | 1455 |
| 373 | 20240314 | 142200 | 26622630450 | 43100 | 43100 | 43100 | 43050 | 984 |
| 374 | 20240314 | 142100 | 26580262950 | 43050 | 43100 | 43150 | 43050 | 944 |
| 375 | 20240314 | 142000 | 26539580150 | 43100 | 43100 | 43100 | 43100 | 1206 |
| 376 | 20240314 | 141900 | 26487601550 | 43100 | 43100 | 43100 | 43050 | 644 |
| 377 | 20240314 | 141800 | 26459857650 | 43050 | 43050 | 43100 | 43050 | 711 |
| 378 | 20240314 | 141700 | 26429243400 | 43100 | 43100 | 43100 | 43050 | 1138 |
| 379 | 20240314 | 141600 | 26380236850 | 43100 | 43050 | 43150 | 43050 | 674 |
| 380 | 20240314 | 141500 | 26351197950 | 43050 | 43100 | 43100 | 43050 | 271 |
| 381 | 20240314 | 141400 | 26339521650 | 43100 | 43050 | 43150 | 43050 | 433 |
| 382 | 20240314 | 141300 | 26320865250 | 43100 | 43100 | 43150 | 43100 | 342 |
| 383 | 20240314 | 141200 | 26306123450 | 43100 | 43050 | 43150 | 43050 | 634 |
| 384 | 20240314 | 141100 | 26278810950 | 43100 | 43100 | 43100 | 43000 | 700 |
| 385 | 20240314 | 141000 | 26248675250 | 43100 | 43000 | 43150 | 43000 | 2847 |
| 386 | 20240314 | 140900 | 26125954900 | 43000 | 43150 | 43150 | 43000 | 4993 |
| 387 | 20240314 | 140800 | 25910815050 | 43150 | 43200 | 43250 | 43150 | 1836 |
| 388 | 20240314 | 140700 | 25831498700 | 43250 | 43150 | 43250 | 43150 | 568 |
| 389 | 20240314 | 140600 | 25806968600 | 43200 | 43150 | 43250 | 43150 | 894 |
| 390 | 20240314 | 140500 | 25768367000 | 43200 | 43200 | 43250 | 43150 | 1102 |
| 391 | 20240314 | 140400 | 25720787000 | 43200 | 43150 | 43250 | 43150 | 1167 |
| 392 | 20240314 | 140300 | 25670409550 | 43250 | 43350 | 43500 | 43150 | 7479 |
| 393 | 20240314 | 140200 | 25346052250 | 43400 | 43250 | 43400 | 43250 | 2464 |
| 394 | 20240314 | 140100 | 25239323200 | 43300 | 43150 | 43300 | 43150 | 3192 |
| 395 | 20240314 | 140000 | 25101268600 | 43200 | 43250 | 43250 | 43150 | 1062 |
| 396 | 20240314 | 135900 | 25055392550 | 43200 | 43200 | 43200 | 43150 | 428 |
| 397 | 20240314 | 135800 | 25036903300 | 43200 | 43200 | 43200 | 43150 | 1069 |
| 398 | 20240314 | 135700 | 24990736150 | 43150 | 43150 | 43200 | 43150 | 956 |
| 399 | 20240314 | 135600 | 24949480300 | 43150 | 43150 | 43200 | 43100 | 971 |
| 400 | 20240314 | 135500 | 24907577400 | 43100 | 43150 | 43150 | 43100 | 474 |
| 401 | 20240314 | 135400 | 24887137550 | 43100 | 43100 | 43150 | 43100 | 1461 |
| 402 | 20240314 | 135300 | 24824157400 | 43100 | 43150 | 43150 | 43050 | 1344 |
| 403 | 20240314 | 135200 | 24766234800 | 43150 | 43150 | 43200 | 43100 | 1087 |
| 404 | 20240314 | 135100 | 24719344750 | 43150 | 43100 | 43150 | 43050 | 847 |
| 405 | 20240314 | 135000 | 24682817100 | 43100 | 43150 | 43200 | 43050 | 1450 |
| 406 | 20240314 | 134900 | 24620252150 | 43150 | 42900 | 43150 | 42850 | 3119 |
| 407 | 20240314 | 134800 | 24485939600 | 42900 | 42850 | 43000 | 42850 | 1673 |
| 408 | 20240314 | 134700 | 24414155150 | 42900 | 42800 | 42900 | 42800 | 1298 |
| 409 | 20240314 | 134600 | 24358549350 | 42800 | 42800 | 42800 | 42800 | 650 |
| 410 | 20240314 | 134500 | 24330729350 | 42800 | 42750 | 42850 | 42750 | 1051 |
| 411 | 20240314 | 134400 | 24285768900 | 42750 | 42800 | 42850 | 42750 | 1706 |
| 412 | 20240314 | 134300 | 24212754850 | 42800 | 42850 | 42900 | 42800 | 1189 |
| 413 | 20240314 | 134200 | 24161838850 | 42850 | 42850 | 42900 | 42800 | 1423 |
| 414 | 20240314 | 134100 | 24100859250 | 42900 | 42900 | 42900 | 42850 | 299 |
| 415 | 20240314 | 134000 | 24088039000 | 42900 | 42950 | 42950 | 42900 | 801 |
| 416 | 20240314 | 133900 | 24053670250 | 42950 | 42950 | 43000 | 42900 | 341 |
| 417 | 20240314 | 133800 | 24039021100 | 42950 | 42900 | 43000 | 42850 | 1224 |
| 418 | 20240314 | 133700 | 23986467800 | 42900 | 42900 | 42950 | 42850 | 385 |
| 419 | 20240314 | 133600 | 23969946750 | 42900 | 42850 | 42950 | 42850 | 373 |
| 420 | 20240314 | 133500 | 23953947150 | 42900 | 42850 | 42900 | 42850 | 1144 |
| 421 | 20240314 | 133400 | 23904921650 | 42900 | 42850 | 42900 | 42850 | 467 |
| 422 | 20240314 | 133300 | 23884904600 | 42850 | 42850 | 42950 | 42800 | 2075 |
| 423 | 20240314 | 133200 | 23795913400 | 42850 | 42800 | 42850 | 42800 | 1128 |
| 424 | 20240314 | 133100 | 23747599800 | 42800 | 42800 | 42850 | 42800 | 642 |
| 425 | 20240314 | 133000 | 23720114050 | 42850 | 42800 | 42900 | 42800 | 801 |
| 426 | 20240314 | 132900 | 23685808850 | 42850 | 42800 | 42850 | 42800 | 1528 |
| 427 | 20240314 | 132800 | 23620372100 | 42850 | 42800 | 42850 | 42800 | 899 |
| 428 | 20240314 | 132700 | 23581873750 | 42850 | 42850 | 42850 | 42800 | 556 |
| 429 | 20240314 | 132600 | 23558060300 | 42850 | 42850 | 42900 | 42800 | 707 |
| 430 | 20240314 | 132500 | 23527756300 | 42850 | 42900 | 42900 | 42850 | 558 |
| 431 | 20240314 | 132400 | 23503843750 | 42900 | 42900 | 42950 | 42850 | 561 |
| 432 | 20240314 | 132300 | 23479771450 | 42900 | 42850 | 42950 | 42850 | 564 |
| 433 | 20240314 | 132200 | 23455585250 | 42900 | 42900 | 42950 | 42850 | 408 |
| 434 | 20240314 | 132100 | 23438085450 | 42950 | 42950 | 43000 | 42900 | 687 |
| 435 | 20240314 | 132000 | 23408599100 | 42950 | 43000 | 43000 | 42900 | 945 |
| 436 | 20240314 | 131900 | 23367993850 | 43000 | 43100 | 43100 | 42950 | 1788 |
| 437 | 20240314 | 131800 | 23291105050 | 43100 | 42950 | 43100 | 42950 | 1636 |
| 438 | 20240314 | 131700 | 23220728600 | 42950 | 42900 | 42950 | 42900 | 639 |
| 439 | 20240314 | 131600 | 23193293900 | 42900 | 42850 | 42900 | 42850 | 517 |
| 440 | 20240314 | 131500 | 23171123200 | 42900 | 42900 | 42950 | 42900 | 443 |
| 441 | 20240314 | 131400 | 23152115650 | 42900 | 42850 | 42900 | 42850 | 226 |
| 442 | 20240314 | 131300 | 23142422350 | 42950 | 42900 | 42950 | 42850 | 666 |
| 443 | 20240314 | 131200 | 23113872200 | 42850 | 42850 | 42850 | 42850 | 795 |
| 444 | 20240314 | 131100 | 23079806450 | 42850 | 42850 | 42900 | 42800 | 826 |
| 445 | 20240314 | 131000 | 23044415150 | 42850 | 42850 | 42900 | 42850 | 394 |
| 446 | 20240314 | 130900 | 23027527650 | 42900 | 42950 | 42950 | 42900 | 520 |
| 447 | 20240314 | 130800 | 23005214200 | 42950 | 42850 | 42950 | 42850 | 499 |
| 448 | 20240314 | 130700 | 22983811900 | 42900 | 42900 | 42900 | 42850 | 840 |
| 449 | 20240314 | 130600 | 22947794450 | 42950 | 42950 | 42950 | 42900 | 148 |
| 450 | 20240314 | 130500 | 22941438100 | 42950 | 43000 | 43000 | 42950 | 368 |
| 451 | 20240314 | 130400 | 22925615100 | 43000 | 43000 | 43050 | 42950 | 196 |
| 452 | 20240314 | 130300 | 22917190300 | 43000 | 43000 | 43000 | 43000 | 131 |
| 453 | 20240314 | 130200 | 22911557300 | 43000 | 42900 | 43000 | 42900 | 902 |
| 454 | 20240314 | 130100 | 22872797400 | 42900 | 42850 | 42900 | 42850 | 123 |
| 455 | 20240314 | 130000 | 22867526550 | 42900 | 42800 | 42900 | 42800 | 496 |
| 456 | 20240314 | 125900 | 22846262650 | 42800 | 42800 | 42850 | 42800 | 1653 |
| 457 | 20240314 | 125800 | 22775513100 | 42850 | 42850 | 42900 | 42850 | 579 |
| 458 | 20240314 | 125700 | 22750702850 | 42850 | 42950 | 42950 | 42850 | 2705 |
| 459 | 20240314 | 125600 | 22634696150 | 42900 | 42850 | 42950 | 42850 | 351 |
| 460 | 20240314 | 125500 | 22619640650 | 42900 | 42900 | 42950 | 42850 | 336 |
| 461 | 20240314 | 125400 | 22605226050 | 42900 | 42900 | 42950 | 42850 | 242 |
| 462 | 20240314 | 125300 | 22594842000 | 42900 | 42900 | 42900 | 42850 | 449 |
| 463 | 20240314 | 125200 | 22575599400 | 42900 | 42950 | 42950 | 42850 | 233 |
| 464 | 20240314 | 125100 | 22565601700 | 42950 | 42850 | 42950 | 42850 | 381 |
| 465 | 20240314 | 125000 | 22549249300 | 42900 | 42950 | 43000 | 42800 | 1355 |
| 466 | 20240314 | 124900 | 22491117750 | 42950 | 42950 | 43000 | 42950 | 246 |
| 467 | 20240314 | 124800 | 22480548800 | 43000 | 42950 | 43000 | 42950 | 135 |
| 468 | 20240314 | 124700 | 22474750050 | 43000 | 43000 | 43000 | 42950 | 1065 |
| 469 | 20240314 | 124600 | 22428958700 | 43000 | 42950 | 43000 | 42950 | 737 |
| 470 | 20240314 | 124500 | 22397297850 | 42950 | 42950 | 43000 | 42900 | 1423 |
| 471 | 20240314 | 124400 | 22336164200 | 42950 | 42850 | 42950 | 42850 | 287 |
| 472 | 20240314 | 124300 | 22323847950 | 42900 | 42850 | 42900 | 42850 | 330 |
| 473 | 20240314 | 124200 | 22309707400 | 42900 | 42900 | 42900 | 42850 | 1343 |
| 474 | 20240314 | 124100 | 22252142250 | 42900 | 42900 | 42900 | 42850 | 404 |
| 475 | 20240314 | 124000 | 22234812550 | 42900 | 42900 | 42900 | 42900 | 115 |
| 476 | 20240314 | 123900 | 22229879050 | 42900 | 42900 | 42950 | 42850 | 1356 |
| 477 | 20240314 | 123800 | 22171739500 | 42900 | 43000 | 43000 | 42900 | 261 |
| 478 | 20240314 | 123700 | 22160525300 | 43000 | 43000 | 43050 | 43000 | 64 |
| 479 | 20240314 | 123600 | 22157771600 | 43000 | 43050 | 43050 | 43000 | 87 |
| 480 | 20240314 | 123500 | 22154030000 | 43100 | 43000 | 43150 | 42900 | 708 |
| 481 | 20240314 | 123400 | 22123597850 | 43050 | 43100 | 43100 | 43000 | 701 |
| 482 | 20240314 | 123300 | 22093434250 | 43100 | 43050 | 43100 | 43000 | 276 |
| 483 | 20240314 | 123200 | 22081551850 | 43050 | 43150 | 43150 | 42950 | 1320 |
| 484 | 20240314 | 123100 | 22024773750 | 43200 | 42850 | 43300 | 42800 | 3890 |
| 485 | 20240314 | 123000 | 21857195550 | 42750 | 42800 | 42800 | 42750 | 611 |
| 486 | 20240314 | 122900 | 21831072550 | 42800 | 42800 | 42850 | 42750 | 374 |
| 487 | 20240314 | 122800 | 21815076450 | 42800 | 42800 | 42850 | 42750 | 316 |
| 488 | 20240314 | 122700 | 21801560600 | 42750 | 42800 | 42800 | 42750 | 690 |
| 489 | 20240314 | 122600 | 21772043600 | 42800 | 42800 | 42850 | 42750 | 1849 |
| 490 | 20240314 | 122500 | 21692984950 | 42800 | 42800 | 42850 | 42750 | 1839 |
| 491 | 20240314 | 122400 | 21614315400 | 42800 | 42800 | 42800 | 42800 | 230 |
| 492 | 20240314 | 122300 | 21604471400 | 42800 | 42800 | 42850 | 42750 | 897 |
| 493 | 20240314 | 122200 | 21566080950 | 42800 | 42800 | 42850 | 42750 | 298 |
| 494 | 20240314 | 122100 | 21553327500 | 42800 | 42800 | 42850 | 42750 | 973 |
| 495 | 20240314 | 122000 | 21511683900 | 42850 | 42800 | 42850 | 42750 | 215 |
| 496 | 20240314 | 121900 | 21502490000 | 42800 | 42900 | 42950 | 42800 | 1452 |
| 497 | 20240314 | 121800 | 21440297950 | 42950 | 42900 | 42950 | 42900 | 189 |
| 498 | 20240314 | 121700 | 21432189550 | 42900 | 43000 | 43000 | 42900 | 819 |
| 499 | 20240314 | 121600 | 21397019950 | 43000 | 43050 | 43100 | 43000 | 531 |
| 500 | 20240314 | 121500 | 21374178650 | 43050 | 43000 | 43050 | 43000 | 94 |
| 501 | 20240314 | 121400 | 21370133950 | 43000 | 43000 | 43050 | 43000 | 195 |
| 502 | 20240314 | 121300 | 21361743450 | 43000 | 43000 | 43050 | 42950 | 647 |
| 503 | 20240314 | 121200 | 21333923500 | 43000 | 43000 | 43050 | 43000 | 207 |
| 504 | 20240314 | 121100 | 21325022450 | 43000 | 43100 | 43100 | 43000 | 417 |
| 505 | 20240314 | 121000 | 21307066500 | 43100 | 43050 | 43100 | 43000 | 533 |
| 506 | 20240314 | 120900 | 21284104550 | 43050 | 42950 | 43050 | 42950 | 956 |
| 507 | 20240314 | 120800 | 21242975250 | 42950 | 42950 | 42950 | 42900 | 179 |
| 508 | 20240314 | 120700 | 21235288150 | 42950 | 42900 | 42950 | 42850 | 964 |
| 509 | 20240314 | 120600 | 21193954800 | 42900 | 42900 | 42950 | 42900 | 123 |
| 510 | 20240314 | 120500 | 21188677600 | 42900 | 42850 | 42900 | 42850 | 393 |
| 511 | 20240314 | 120400 | 21171825000 | 42850 | 42850 | 42900 | 42800 | 771 |
| 512 | 20240314 | 120300 | 21138788100 | 42850 | 42850 | 42850 | 42800 | 441 |
| 513 | 20240314 | 120200 | 21119906250 | 42800 | 42900 | 42950 | 42800 | 1245 |
| 514 | 20240314 | 120100 | 21066521750 | 42950 | 42900 | 42950 | 42900 | 162 |
| 515 | 20240314 | 120000 | 21059566650 | 42900 | 42950 | 42950 | 42900 | 617 |
| 516 | 20240314 | 115900 | 21033067800 | 42950 | 42900 | 42950 | 42850 | 106 |
| 517 | 20240314 | 115800 | 21028521600 | 42900 | 42900 | 42950 | 42850 | 281 |
| 518 | 20240314 | 115700 | 21016464850 | 42900 | 42850 | 42900 | 42850 | 486 |
| 519 | 20240314 | 115600 | 20995616100 | 42850 | 42850 | 42850 | 42850 | 139 |
| 520 | 20240314 | 115500 | 20989659950 | 42850 | 42900 | 42900 | 42800 | 229 |
| 521 | 20240314 | 115400 | 20979845700 | 42800 | 42850 | 42900 | 42700 | 3190 |
| 522 | 20240314 | 115300 | 20843499400 | 42800 | 42800 | 42850 | 42750 | 1274 |
| 523 | 20240314 | 115200 | 20789021800 | 42800 | 42800 | 42800 | 42750 | 803 |
| 524 | 20240314 | 115100 | 20754672100 | 42800 | 42800 | 42800 | 42750 | 387 |
| 525 | 20240314 | 115000 | 20738109400 | 42800 | 42850 | 42850 | 42750 | 1149 |
| 526 | 20240314 | 114900 | 20688951150 | 42800 | 42850 | 42900 | 42800 | 2265 |
| 527 | 20240314 | 114800 | 20591961050 | 42850 | 42850 | 42900 | 42850 | 210 |
| 528 | 20240314 | 114700 | 20582962050 | 42900 | 42850 | 42900 | 42850 | 455 |
| 529 | 20240314 | 114600 | 20563465050 | 42850 | 42850 | 42900 | 42850 | 592 |
| 530 | 20240314 | 114500 | 20538094700 | 42900 | 42900 | 42950 | 42850 | 647 |
| 531 | 20240314 | 114400 | 20510350950 | 42850 | 42900 | 42950 | 42850 | 1418 |
| 532 | 20240314 | 114300 | 20449566850 | 43000 | 43000 | 43000 | 42900 | 483 |
| 533 | 20240314 | 114200 | 20428837250 | 43000 | 42900 | 43000 | 42900 | 1382 |
| 534 | 20240314 | 114100 | 20369522400 | 42900 | 42950 | 43050 | 42900 | 442 |
| 535 | 20240314 | 114000 | 20350545000 | 42950 | 43100 | 43100 | 42900 | 3887 |
| 536 | 20240314 | 113900 | 20183454100 | 43050 | 43050 | 43100 | 43050 | 261 |
| 537 | 20240314 | 113800 | 20172218000 | 43050 | 43050 | 43100 | 43050 | 258 |
| 538 | 20240314 | 113700 | 20161111050 | 43050 | 43050 | 43100 | 43000 | 300 |
| 539 | 20240314 | 113600 | 20148200350 | 43100 | 43100 | 43100 | 43000 | 1724 |
| 540 | 20240314 | 113500 | 20073979300 | 43050 | 43150 | 43200 | 43050 | 2106 |
| 541 | 20240314 | 113400 | 19983192750 | 43200 | 43250 | 43300 | 43150 | 2517 |
| 542 | 20240314 | 113300 | 19874380600 | 43300 | 43300 | 43300 | 43250 | 129 |
| 543 | 20240314 | 113200 | 19868796800 | 43300 | 43300 | 43350 | 43300 | 97 |
| 544 | 20240314 | 113100 | 19864596350 | 43300 | 43250 | 43300 | 43250 | 161 |
| 545 | 20240314 | 113000 | 19857627550 | 43250 | 43250 | 43300 | 43250 | 71 |
| 546 | 20240314 | 112900 | 19854554750 | 43250 | 43200 | 43250 | 43150 | 403 |
| 547 | 20240314 | 112800 | 19837142400 | 43200 | 43150 | 43250 | 43150 | 301 |
| 548 | 20240314 | 112700 | 19824136200 | 43250 | 43200 | 43250 | 43150 | 561 |
| 549 | 20240314 | 112600 | 19799919800 | 43150 | 43250 | 43250 | 43150 | 667 |
| 550 | 20240314 | 112500 | 19771098750 | 43300 | 43300 | 43300 | 43250 | 733 |
| 551 | 20240314 | 112400 | 19739385650 | 43300 | 43350 | 43400 | 43250 | 843 |
| 552 | 20240314 | 112300 | 19702861500 | 43350 | 43450 | 43450 | 43300 | 386 |
| 553 | 20240314 | 112200 | 19686118650 | 43400 | 43350 | 43400 | 43300 | 366 |
| 554 | 20240314 | 112100 | 19670250700 | 43400 | 43450 | 43600 | 43400 | 1634 |
| 555 | 20240314 | 112000 | 19599251550 | 43500 | 43600 | 43600 | 43450 | 1420 |
| 556 | 20240314 | 111900 | 19537421400 | 43550 | 43400 | 43600 | 43400 | 5377 |
| 557 | 20240314 | 111800 | 19303300350 | 43400 | 43300 | 43400 | 43000 | 4053 |
| 558 | 20240314 | 111700 | 19127776500 | 43300 | 43300 | 43300 | 43300 | 222 |
| 559 | 20240314 | 111600 | 19118163900 | 43300 | 43250 | 43350 | 43200 | 958 |
| 560 | 20240314 | 111500 | 19076672800 | 43200 | 43250 | 43250 | 43100 | 1222 |
| 561 | 20240314 | 111400 | 19023912250 | 43250 | 43300 | 43350 | 43050 | 3181 |
| 562 | 20240314 | 111300 | 18886766700 | 43300 | 43300 | 43300 | 43300 | 280 |
| 563 | 20240314 | 111200 | 18874642700 | 43300 | 43400 | 43400 | 43300 | 210 |
| 564 | 20240314 | 111100 | 18865540600 | 43350 | 43300 | 43350 | 43300 | 503 |
| 565 | 20240314 | 111000 | 18843736800 | 43350 | 43350 | 43350 | 43300 | 729 |
| 566 | 20240314 | 110900 | 18812160350 | 43350 | 43200 | 43350 | 43200 | 1031 |
| 567 | 20240314 | 110800 | 18767542000 | 43150 | 43200 | 43200 | 43150 | 189 |
| 568 | 20240314 | 110700 | 18759384700 | 43200 | 43050 | 43200 | 43050 | 274 |
| 569 | 20240314 | 110600 | 18747573450 | 43100 | 43100 | 43100 | 43050 | 692 |
| 570 | 20240314 | 110500 | 18717768000 | 43100 | 43100 | 43150 | 43050 | 335 |
| 571 | 20240314 | 110400 | 18703329100 | 43100 | 43100 | 43150 | 43100 | 344 |
| 572 | 20240314 | 110300 | 18688490650 | 43150 | 43050 | 43150 | 43050 | 114 |
| 573 | 20240314 | 110200 | 18683575900 | 42900 | 42950 | 43100 | 42900 | 6611 |
| 574 | 20240314 | 110100 | 18399546000 | 42950 | 42950 | 43000 | 42900 | 1053 |
| 575 | 20240314 | 110000 | 18354342300 | 42950 | 42950 | 43000 | 42950 | 529 |
| 576 | 20240314 | 105900 | 18331619700 | 42950 | 43000 | 43000 | 42950 | 2292 |
| 577 | 20240314 | 105800 | 18233115250 | 43000 | 43000 | 43050 | 42950 | 2563 |
| 578 | 20240314 | 105700 | 18122911250 | 42950 | 42800 | 42950 | 42800 | 3400 |
| 579 | 20240314 | 105600 | 17977101250 | 42850 | 42800 | 42950 | 42700 | 2079 |
| 580 | 20240314 | 105500 | 17888128550 | 42800 | 42950 | 43000 | 42750 | 11498 |
| 581 | 20240314 | 105400 | 17395871600 | 42950 | 43000 | 43100 | 42900 | 3415 |
| 582 | 20240314 | 105300 | 17249176250 | 43000 | 43250 | 43250 | 42950 | 11938 |
| 583 | 20240314 | 105200 | 16734346000 | 43250 | 43450 | 43450 | 43250 | 6454 |
| 584 | 20240314 | 105100 | 16454776950 | 43400 | 43500 | 43550 | 43400 | 1786 |
| 585 | 20240314 | 105000 | 16377160500 | 43500 | 43500 | 43550 | 43450 | 158 |
| 586 | 20240314 | 104900 | 16370287150 | 43500 | 43550 | 43600 | 43500 | 173 |
| 587 | 20240314 | 104800 | 16362758300 | 43550 | 43600 | 43650 | 43450 | 902 |
| 588 | 20240314 | 104700 | 16323509450 | 43600 | 43700 | 43700 | 43550 | 61 |
| 589 | 20240314 | 104600 | 16320848800 | 43550 | 43650 | 43700 | 43500 | 2623 |
| 590 | 20240314 | 104500 | 16206611900 | 43650 | 43700 | 43700 | 43650 | 225 |
| 591 | 20240314 | 104400 | 16196789450 | 43650 | 43650 | 43700 | 43600 | 1269 |
| 592 | 20240314 | 104300 | 16141341150 | 43650 | 43600 | 43650 | 43550 | 2274 |
| 593 | 20240314 | 104200 | 16042245100 | 43600 | 43650 | 43700 | 43600 | 2691 |
| 594 | 20240314 | 104100 | 15924793100 | 43750 | 43750 | 43750 | 43700 | 2032 |
| 595 | 20240314 | 104000 | 15835914450 | 43750 | 43650 | 43750 | 43650 | 1324 |
| 596 | 20240314 | 103900 | 15778092500 | 43600 | 43650 | 43650 | 43600 | 138 |
| 597 | 20240314 | 103800 | 15772073000 | 43600 | 43700 | 43700 | 43550 | 677 |
| 598 | 20240314 | 103700 | 15742555450 | 43650 | 43600 | 43750 | 43600 | 3646 |
| 599 | 20240314 | 103600 | 15583303100 | 43600 | 43500 | 43600 | 43500 | 1735 |
| 600 | 20240314 | 103500 | 15507692500 | 43550 | 43350 | 43550 | 43350 | 2553 |
| 601 | 20240314 | 103400 | 15396711550 | 43400 | 43350 | 43450 | 43350 | 372 |
| 602 | 20240314 | 103300 | 15380582600 | 43350 | 43400 | 43450 | 43300 | 800 |
| 603 | 20240314 | 103200 | 15345879600 | 43350 | 43450 | 43450 | 43350 | 1142 |
| 604 | 20240314 | 103100 | 15296350250 | 43400 | 43400 | 43500 | 43400 | 1572 |
| 605 | 20240314 | 103000 | 15228082050 | 43400 | 43350 | 43500 | 43350 | 2168 |
| 606 | 20240314 | 102900 | 15133813600 | 43300 | 43400 | 43450 | 43250 | 1970 |
| 607 | 20240314 | 102800 | 15048381150 | 43300 | 43350 | 43400 | 43250 | 1407 |
| 608 | 20240314 | 102700 | 14987409350 | 43300 | 43400 | 43400 | 43250 | 3201 |
| 609 | 20240314 | 102600 | 14848764450 | 43350 | 43100 | 43500 | 43100 | 5672 |
| 610 | 20240314 | 102500 | 14603166300 | 43150 | 43100 | 43150 | 43050 | 1542 |
| 611 | 20240314 | 102400 | 14536723500 | 43100 | 43050 | 43150 | 42900 | 2573 |
| 612 | 20240314 | 102300 | 14425818850 | 42900 | 43000 | 43050 | 42650 | 11805 |
| 613 | 20240314 | 102200 | 13919769250 | 43000 | 43050 | 43100 | 42950 | 6928 |
| 614 | 20240314 | 102100 | 13621826450 | 43050 | 43100 | 43200 | 43000 | 12681 |
| 615 | 20240314 | 102000 | 13076040400 | 43100 | 43250 | 43300 | 43100 | 6250 |
| 616 | 20240314 | 101900 | 12806278850 | 43250 | 43250 | 43400 | 43150 | 4365 |
| 617 | 20240314 | 101800 | 12617440150 | 43200 | 43350 | 43400 | 43150 | 9392 |
| 618 | 20240314 | 101700 | 12211462850 | 43350 | 43650 | 43700 | 43350 | 7682 |
| 619 | 20240314 | 101600 | 11877244250 | 43600 | 43500 | 43600 | 43450 | 1552 |
| 620 | 20240314 | 101500 | 11809612550 | 43500 | 43550 | 43600 | 43500 | 633 |
| 621 | 20240314 | 101400 | 11782051750 | 43550 | 43500 | 43700 | 43300 | 8552 |
| 622 | 20240314 | 101300 | 11410858900 | 43450 | 43550 | 43600 | 43450 | 2461 |
| 623 | 20240314 | 101200 | 11303785150 | 43550 | 43500 | 43550 | 43400 | 1243 |
| 624 | 20240314 | 101100 | 11249748000 | 43500 | 43450 | 43500 | 43350 | 2549 |
| 625 | 20240314 | 101000 | 11139086800 | 43500 | 43600 | 43600 | 43400 | 1000 |
| 626 | 20240314 | 100900 | 11095604700 | 43600 | 43550 | 43600 | 43500 | 148 |
| 627 | 20240314 | 100800 | 11089159150 | 43500 | 43550 | 43650 | 43500 | 8984 |
| 628 | 20240314 | 100700 | 10698285800 | 43600 | 43650 | 43650 | 43550 | 189 |
| 629 | 20240314 | 100600 | 10690047050 | 43600 | 43550 | 43650 | 43550 | 583 |
| 630 | 20240314 | 100500 | 10664639850 | 43550 | 43500 | 43600 | 43300 | 6915 |
| 631 | 20240314 | 100400 | 10364356950 | 43550 | 43500 | 43550 | 43450 | 962 |
| 632 | 20240314 | 100300 | 10322517400 | 43450 | 43450 | 43550 | 43350 | 2947 |
| 633 | 20240314 | 100200 | 10194584600 | 43400 | 43500 | 43550 | 43400 | 5434 |
| 634 | 20240314 | 100100 | 9958345100 | 43500 | 43650 | 43650 | 43500 | 2078 |
| 635 | 20240314 | 100000 | 9867784000 | 43700 | 43500 | 43700 | 43500 | 2458 |
| 636 | 20240314 | 095900 | 9760678300 | 43450 | 43550 | 43700 | 43450 | 5094 |
| 637 | 20240314 | 095800 | 9539107700 | 43550 | 43500 | 43700 | 43500 | 4604 |
| 638 | 20240314 | 095700 | 9338531250 | 43500 | 43750 | 43750 | 43500 | 11112 |
| 639 | 20240314 | 095600 | 8854091450 | 43750 | 43800 | 43800 | 43750 | 885 |
| 640 | 20240314 | 095500 | 8815339350 | 43750 | 43750 | 43850 | 43750 | 1630 |
| 641 | 20240314 | 095400 | 8743953200 | 43750 | 43850 | 43900 | 43750 | 1801 |
| 642 | 20240314 | 095300 | 8665063350 | 43900 | 43800 | 43900 | 43800 | 1724 |
| 643 | 20240314 | 095200 | 8589491050 | 43800 | 43900 | 43950 | 43800 | 6083 |
| 644 | 20240314 | 095100 | 8322769300 | 43950 | 43950 | 44050 | 43900 | 2664 |
| 645 | 20240314 | 095000 | 8205773050 | 43950 | 44100 | 44150 | 43900 | 3553 |
| 646 | 20240314 | 094900 | 8049458650 | 44100 | 44100 | 44150 | 44050 | 1184 |
| 647 | 20240314 | 094800 | 7997250500 | 44100 | 44200 | 44250 | 44100 | 1075 |
| 648 | 20240314 | 094700 | 7949764000 | 44300 | 44300 | 44300 | 44200 | 194 |
| 649 | 20240314 | 094600 | 7941184250 | 44300 | 44300 | 44350 | 44200 | 424 |
| 650 | 20240314 | 094500 | 7922414200 | 44300 | 44250 | 44350 | 44250 | 315 |
| 651 | 20240314 | 094400 | 7908463950 | 44050 | 44150 | 44300 | 44000 | 5228 |
| 652 | 20240314 | 094300 | 7677967200 | 44150 | 44150 | 44200 | 44100 | 1537 |
| 653 | 20240314 | 094200 | 7610129500 | 44200 | 44150 | 44200 | 44150 | 149 |
| 654 | 20240314 | 094100 | 7603546150 | 44100 | 44100 | 44150 | 44100 | 450 |
| 655 | 20240314 | 094000 | 7583697350 | 44100 | 44100 | 44150 | 44050 | 496 |
| 656 | 20240314 | 093900 | 7561819350 | 44100 | 44100 | 44150 | 44050 | 1439 |
| 657 | 20240314 | 093800 | 7498409300 | 44100 | 44150 | 44150 | 44100 | 228 |
| 658 | 20240314 | 093700 | 7488349200 | 44150 | 44100 | 44350 | 44050 | 2052 |
| 659 | 20240314 | 093600 | 7397608050 | 44250 | 43950 | 44300 | 43850 | 2305 |
| 660 | 20240314 | 093500 | 7295928400 | 43900 | 43900 | 43900 | 43850 | 1770 |
| 661 | 20240314 | 093400 | 7218273650 | 43900 | 44100 | 44100 | 43850 | 9914 |
| 662 | 20240314 | 093300 | 6782506400 | 44100 | 44200 | 44200 | 44050 | 3259 |
| 663 | 20240314 | 093200 | 6638880050 | 44050 | 44150 | 44300 | 44050 | 2670 |
| 664 | 20240314 | 093100 | 6521174350 | 44150 | 44100 | 44200 | 44050 | 461 |
| 665 | 20240314 | 093000 | 6500837250 | 44050 | 44250 | 44250 | 44050 | 4094 |
| 666 | 20240314 | 092900 | 6320039900 | 44200 | 44150 | 44250 | 44150 | 473 |
| 667 | 20240314 | 092800 | 6299132250 | 44100 | 44150 | 44200 | 44100 | 1194 |
| 668 | 20240314 | 092700 | 6246472350 | 44100 | 44150 | 44250 | 44100 | 3992 |
| 669 | 20240314 | 092600 | 6070296450 | 44250 | 44200 | 44250 | 44050 | 3784 |
| 670 | 20240314 | 092500 | 5903321000 | 44200 | 44500 | 44500 | 44200 | 4550 |
| 671 | 20240314 | 092400 | 5701362800 | 44500 | 44550 | 44650 | 44500 | 1950 |
| 672 | 20240314 | 092300 | 5614498700 | 44600 | 44600 | 44600 | 44500 | 3508 |
| 673 | 20240314 | 092200 | 5458344100 | 44700 | 44600 | 44700 | 44550 | 1153 |
| 674 | 20240314 | 092100 | 5406885700 | 44600 | 44750 | 44900 | 44600 | 5228 |
| 675 | 20240314 | 092000 | 5172807250 | 44750 | 44250 | 44750 | 44150 | 6353 |
| 676 | 20240314 | 091900 | 4890483650 | 44250 | 44250 | 44300 | 44050 | 592 |
| 677 | 20240314 | 091800 | 4864371050 | 44200 | 44200 | 44300 | 44000 | 6460 |
| 678 | 20240314 | 091700 | 4579093850 | 44050 | 44050 | 44200 | 44000 | 2834 |
| 679 | 20240314 | 091600 | 4454175650 | 44050 | 43950 | 44100 | 43900 | 6567 |
| 680 | 20240314 | 091500 | 4165329900 | 43950 | 44100 | 44100 | 43950 | 2727 |
| 681 | 20240314 | 091400 | 4045265350 | 44200 | 44250 | 44450 | 44050 | 3144 |
| 682 | 20240314 | 091300 | 3906369600 | 44250 | 44350 | 44450 | 44250 | 1644 |
| 683 | 20240314 | 091200 | 3833494700 | 44350 | 44600 | 44700 | 44350 | 2651 |
| 684 | 20240314 | 091100 | 3715663500 | 44800 | 44900 | 45000 | 44500 | 6470 |
| 685 | 20240314 | 091000 | 3426261900 | 44900 | 44900 | 45150 | 44750 | 6039 |
| 686 | 20240314 | 090900 | 3154816000 | 44800 | 44600 | 44800 | 44450 | 4441 |
| 687 | 20240314 | 090800 | 2956471550 | 44600 | 44300 | 44600 | 44300 | 8742 |
| 688 | 20240314 | 090700 | 2568130250 | 44250 | 44100 | 44350 | 44050 | 4452 |
| 689 | 20240314 | 090600 | 2371235350 | 44000 | 44450 | 44450 | 43900 | 6540 |
| 690 | 20240314 | 090500 | 2082961100 | 44300 | 44250 | 44700 | 44250 | 7649 |
| 691 | 20240314 | 090400 | 1742965150 | 44250 | 44250 | 44350 | 43800 | 8007 |
| 692 | 20240314 | 090300 | 1390674300 | 44000 | 44350 | 44350 | 43900 | 8535 |
| 693 | 20240314 | 090200 | 1014792700 | 44250 | 44200 | 44750 | 44100 | 8070 |
| 694 | 20240314 | 090100 | 656654200 | 44350 | 44450 | 44450 | 44150 | 3086 |
| 695 | 20240314 | 090000 | 520155350 | 44450 | 44350 | 44500 | 44200 | 11578 |