40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 211800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 3 | 20240314 | 211700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20240314 | 211600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20240314 | 211500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20240314 | 211400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20240314 | 211300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20240314 | 211200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20240314 | 211100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20240314 | 211000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20240314 | 210900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20240314 | 210800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20240314 | 210700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20240314 | 210600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20240314 | 210500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20240314 | 210400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20240314 | 210300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20240314 | 210200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20240314 | 210100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20240314 | 210000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20240314 | 205900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20240314 | 205800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20240314 | 205700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20240314 | 205600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20240314 | 205500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20240314 | 205400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20240314 | 205300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20240314 | 205200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20240314 | 205100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20240314 | 205000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20240314 | 204900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20240314 | 204800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 33 | 20240314 | 204700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20240314 | 204600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20240314 | 204500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20240314 | 204400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20240314 | 204300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20240314 | 204200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20240314 | 204100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20240314 | 204000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20240314 | 203900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20240314 | 203800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20240314 | 203700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20240314 | 203600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20240314 | 203500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20240314 | 203400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20240314 | 203300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20240314 | 203200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20240314 | 203100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20240314 | 203000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20240314 | 202900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20240314 | 202800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20240314 | 202700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20240314 | 202600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20240314 | 202500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20240314 | 202400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20240314 | 202300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20240314 | 202200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20240314 | 202100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20240314 | 202000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20240314 | 201900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20240314 | 201800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 63 | 20240314 | 201700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20240314 | 201600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20240314 | 201500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20240314 | 201400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20240314 | 201300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20240314 | 201200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20240314 | 201100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20240314 | 201000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20240314 | 200900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20240314 | 200800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20240314 | 200700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20240314 | 200600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20240314 | 200500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20240314 | 200400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20240314 | 200300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20240314 | 200200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20240314 | 200100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20240314 | 200000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20240314 | 195900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20240314 | 195800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20240314 | 195700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20240314 | 195600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20240314 | 195500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20240314 | 195400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20240314 | 195300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20240314 | 195200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20240314 | 195100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20240314 | 195000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20240314 | 194900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20240314 | 194800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 93 | 20240314 | 194700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20240314 | 194600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20240314 | 194500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20240314 | 194400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20240314 | 194300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20240314 | 194200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20240314 | 194100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20240314 | 194000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20240314 | 193900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20240314 | 193800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20240314 | 193700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20240314 | 193600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20240314 | 193500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20240314 | 193400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20240314 | 193300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20240314 | 193200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20240314 | 193100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20240314 | 193000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20240314 | 192900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20240314 | 192800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20240314 | 192700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20240314 | 192600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20240314 | 192500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20240314 | 192400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20240314 | 192300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20240314 | 192200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20240314 | 192100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20240314 | 192000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20240314 | 191900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20240314 | 191800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 123 | 20240314 | 191700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20240314 | 191600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20240314 | 191500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20240314 | 191400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20240314 | 191300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20240314 | 191200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20240314 | 191100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20240314 | 191000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20240314 | 190900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20240314 | 190800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20240314 | 190700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20240314 | 190600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20240314 | 190500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20240314 | 190400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20240314 | 190300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20240314 | 190200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20240314 | 190100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20240314 | 190000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20240314 | 185900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20240314 | 185800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20240314 | 185700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20240314 | 185600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20240314 | 185500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20240314 | 185400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20240314 | 185300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20240314 | 185200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20240314 | 185100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20240314 | 185000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20240314 | 184900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20240314 | 184800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 153 | 20240314 | 184700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20240314 | 184600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20240314 | 184500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20240314 | 184400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20240314 | 184300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20240314 | 184200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20240314 | 184100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20240314 | 184000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20240314 | 183900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20240314 | 183800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20240314 | 183700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20240314 | 183600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20240314 | 183500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20240314 | 183400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20240314 | 183300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20240314 | 183200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20240314 | 183100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20240314 | 183000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20240314 | 182900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20240314 | 182800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20240314 | 182700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20240314 | 182600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20240314 | 182500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20240314 | 182400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20240314 | 182300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20240314 | 182200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20240314 | 182100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20240314 | 182000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20240314 | 181900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20240314 | 181800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 183 | 20240314 | 181700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20240314 | 181600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20240314 | 181500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20240314 | 181400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20240314 | 181300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20240314 | 181200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20240314 | 181100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20240314 | 181000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20240314 | 180900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20240314 | 180800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20240314 | 180700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20240314 | 180600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20240314 | 180500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20240314 | 180400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20240314 | 180300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20240314 | 180200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20240314 | 180100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20240314 | 180000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20240314 | 175900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20240314 | 175800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20240314 | 175700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20240314 | 175600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20240314 | 175500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20240314 | 175400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20240314 | 175300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20240314 | 175200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20240314 | 175100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20240314 | 175000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20240314 | 174900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20240314 | 174800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 213 | 20240314 | 174700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20240314 | 174600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20240314 | 174500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20240314 | 174400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 217 | 20240314 | 174300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20240314 | 174200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20240314 | 174100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 220 | 20240314 | 174000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 221 | 20240314 | 173900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 222 | 20240314 | 173800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 223 | 20240314 | 173700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 224 | 20240314 | 173600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 225 | 20240314 | 173500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 226 | 20240314 | 173400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 227 | 20240314 | 173300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 228 | 20240314 | 173200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 229 | 20240314 | 173100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 230 | 20240314 | 173000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 231 | 20240314 | 172900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 232 | 20240314 | 172800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 233 | 20240314 | 172700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 234 | 20240314 | 172600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 235 | 20240314 | 172500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 236 | 20240314 | 172400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 237 | 20240314 | 172300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 238 | 20240314 | 172200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 239 | 20240314 | 172100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 240 | 20240314 | 172000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 241 | 20240314 | 171900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 242 | 20240314 | 171800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 243 | 20240314 | 171700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 244 | 20240314 | 171600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 245 | 20240314 | 171500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 246 | 20240314 | 171400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 247 | 20240314 | 171300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 248 | 20240314 | 171200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 249 | 20240314 | 171100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 250 | 20240314 | 171000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 251 | 20240314 | 170900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 252 | 20240314 | 170800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 253 | 20240314 | 170700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 254 | 20240314 | 170600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 255 | 20240314 | 170500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 256 | 20240314 | 170400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 257 | 20240314 | 170300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 258 | 20240314 | 170200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 259 | 20240314 | 170100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 260 | 20240314 | 170000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 261 | 20240314 | 165900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 262 | 20240314 | 165800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 263 | 20240314 | 165700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 264 | 20240314 | 165600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 265 | 20240314 | 165500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 266 | 20240314 | 165400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 267 | 20240314 | 165300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 268 | 20240314 | 165200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 269 | 20240314 | 165100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 270 | 20240314 | 165000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 271 | 20240314 | 164900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 272 | 20240314 | 164800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 273 | 20240314 | 164700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 274 | 20240314 | 164600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 275 | 20240314 | 164500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 276 | 20240314 | 164400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 277 | 20240314 | 164300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 278 | 20240314 | 164200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 279 | 20240314 | 164100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 280 | 20240314 | 164000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 281 | 20240314 | 163900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 282 | 20240314 | 163800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 283 | 20240314 | 163700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 284 | 20240314 | 163600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 285 | 20240314 | 163500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 286 | 20240314 | 163400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 287 | 20240314 | 163300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 288 | 20240314 | 163200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 289 | 20240314 | 163100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 290 | 20240314 | 163000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 291 | 20240314 | 162900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 292 | 20240314 | 162800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 293 | 20240314 | 162700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 294 | 20240314 | 162600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 295 | 20240314 | 162500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 296 | 20240314 | 162400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 297 | 20240314 | 162300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 298 | 20240314 | 162200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 299 | 20240314 | 162100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 300 | 20240314 | 162000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 301 | 20240314 | 161900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 302 | 20240314 | 161800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 303 | 20240314 | 161700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 304 | 20240314 | 161600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 305 | 20240314 | 161500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 306 | 20240314 | 161400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 307 | 20240314 | 161300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 308 | 20240314 | 161200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 309 | 20240314 | 161100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 310 | 20240314 | 161000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 311 | 20240314 | 160900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 312 | 20240314 | 160800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 313 | 20240314 | 160700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 314 | 20240314 | 160600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 315 | 20240314 | 160500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 316 | 20240314 | 160400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 317 | 20240314 | 160300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 318 | 20240314 | 160200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 319 | 20240314 | 160100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 320 | 20240314 | 160000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 321 | 20240314 | 155900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 322 | 20240314 | 155800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 323 | 20240314 | 155700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 324 | 20240314 | 155600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 325 | 20240314 | 155500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 326 | 20240314 | 155400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 327 | 20240314 | 155300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 328 | 20240314 | 155200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 329 | 20240314 | 155100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 330 | 20240314 | 155000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 331 | 20240314 | 154900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 332 | 20240314 | 154800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 333 | 20240314 | 154700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 334 | 20240314 | 154600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 335 | 20240314 | 154500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 336 | 20240314 | 154400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 337 | 20240314 | 154300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 338 | 20240314 | 154200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 339 | 20240314 | 154100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 340 | 20240314 | 154000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 341 | 20240314 | 153900 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 342 | 20240314 | 153800 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 343 | 20240314 | 153700 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 344 | 20240314 | 153600 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 345 | 20240314 | 153500 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 346 | 20240314 | 153400 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 347 | 20240314 | 153300 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 348 | 20240314 | 153200 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 349 | 20240314 | 153100 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 350 | 20240314 | 153000 | 13352517100 | 36300 | 36300 | 36300 | 36300 | 4059 |
| 351 | 20240314 | 152900 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 352 | 20240314 | 152800 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 353 | 20240314 | 152700 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 354 | 20240314 | 152600 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 355 | 20240314 | 152500 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 356 | 20240314 | 152400 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 357 | 20240314 | 152300 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 358 | 20240314 | 152200 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 359 | 20240314 | 152100 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 360 | 20240314 | 152000 | 13205175400 | 36200 | 36200 | 36200 | 36200 | 0 |
| 361 | 20240314 | 151900 | 13205175400 | 36200 | 36200 | 36250 | 36200 | 703 |
| 362 | 20240314 | 151800 | 13179726550 | 36150 | 36150 | 36200 | 36100 | 1150 |
| 363 | 20240314 | 151700 | 13138198750 | 36100 | 36150 | 36200 | 36100 | 574 |
| 364 | 20240314 | 151600 | 13117472500 | 36200 | 36200 | 36200 | 36100 | 261 |
| 365 | 20240314 | 151500 | 13108024600 | 36200 | 36200 | 36200 | 36100 | 1623 |
| 366 | 20240314 | 151400 | 13049328450 | 36200 | 36250 | 36250 | 36150 | 1155 |
| 367 | 20240314 | 151300 | 13007534850 | 36250 | 36300 | 36300 | 36250 | 190 |
| 368 | 20240314 | 151200 | 13000646200 | 36300 | 36300 | 36350 | 36200 | 942 |
| 369 | 20240314 | 151100 | 12966451350 | 36250 | 36200 | 36250 | 36200 | 292 |
| 370 | 20240314 | 151000 | 12955873700 | 36250 | 36200 | 36300 | 36200 | 464 |
| 371 | 20240314 | 150900 | 12939061350 | 36250 | 36300 | 36300 | 36250 | 1698 |
| 372 | 20240314 | 150800 | 12877450600 | 36300 | 36350 | 36400 | 36300 | 1262 |
| 373 | 20240314 | 150700 | 12831575200 | 36450 | 36250 | 36450 | 36200 | 2010 |
| 374 | 20240314 | 150600 | 12758480800 | 36200 | 36150 | 36300 | 36150 | 2053 |
| 375 | 20240314 | 150500 | 12684076350 | 36200 | 36150 | 36200 | 36150 | 284 |
| 376 | 20240314 | 150400 | 12673802900 | 36200 | 36150 | 36200 | 36150 | 189 |
| 377 | 20240314 | 150300 | 12666969150 | 36150 | 36050 | 36150 | 36050 | 404 |
| 378 | 20240314 | 150200 | 12652386500 | 36050 | 36050 | 36100 | 36000 | 330 |
| 379 | 20240314 | 150100 | 12640488550 | 36000 | 36050 | 36050 | 36000 | 355 |
| 380 | 20240314 | 150000 | 12627692550 | 36050 | 36050 | 36100 | 36050 | 273 |
| 381 | 20240314 | 145900 | 12617850350 | 36100 | 36000 | 36100 | 36000 | 448 |
| 382 | 20240314 | 145800 | 12601687350 | 36050 | 35900 | 36050 | 35850 | 1927 |
| 383 | 20240314 | 145700 | 12532427550 | 35950 | 35950 | 35950 | 35950 | 159 |
| 384 | 20240314 | 145600 | 12526711500 | 35950 | 35950 | 36000 | 35950 | 184 |
| 385 | 20240314 | 145500 | 12520096200 | 35950 | 35900 | 36000 | 35900 | 60 |
| 386 | 20240314 | 145400 | 12517941400 | 35850 | 35850 | 35900 | 35850 | 257 |
| 387 | 20240314 | 145300 | 12508722200 | 35850 | 35900 | 35900 | 35850 | 928 |
| 388 | 20240314 | 145200 | 12475446350 | 35900 | 35950 | 36050 | 35750 | 2185 |
| 389 | 20240314 | 145100 | 12397098000 | 35950 | 35950 | 36000 | 35950 | 301 |
| 390 | 20240314 | 145000 | 12386276000 | 35950 | 35950 | 36000 | 35950 | 334 |
| 391 | 20240314 | 144900 | 12374262050 | 36000 | 36000 | 36000 | 36000 | 259 |
| 392 | 20240314 | 144800 | 12364938050 | 36000 | 36000 | 36050 | 36000 | 340 |
| 393 | 20240314 | 144700 | 12352697550 | 36050 | 36050 | 36100 | 36050 | 196 |
| 394 | 20240314 | 144600 | 12345631250 | 36100 | 36100 | 36100 | 36050 | 118 |
| 395 | 20240314 | 144500 | 12341371500 | 36150 | 36050 | 36150 | 36000 | 137 |
| 396 | 20240314 | 144400 | 12336425400 | 36050 | 36100 | 36100 | 36050 | 119 |
| 397 | 20240314 | 144300 | 12332131200 | 36100 | 36050 | 36100 | 36050 | 190 |
| 398 | 20240314 | 144200 | 12325281500 | 36050 | 36050 | 36100 | 36050 | 570 |
| 399 | 20240314 | 144100 | 12304732800 | 36050 | 36100 | 36100 | 36050 | 109 |
| 400 | 20240314 | 144000 | 12300803100 | 36150 | 36050 | 36150 | 36050 | 11 |
| 401 | 20240314 | 143900 | 12300406450 | 36050 | 36150 | 36150 | 36050 | 229 |
| 402 | 20240314 | 143800 | 12292142000 | 36150 | 36100 | 36150 | 36100 | 153 |
| 403 | 20240314 | 143700 | 12286611300 | 36100 | 36100 | 36100 | 36100 | 5 |
| 404 | 20240314 | 143600 | 12286430800 | 36100 | 36200 | 36200 | 36100 | 54 |
| 405 | 20240314 | 143500 | 12284479900 | 36100 | 36100 | 36100 | 36100 | 1 |
| 406 | 20240314 | 143400 | 12284443800 | 36100 | 36200 | 36200 | 36100 | 361 |
| 407 | 20240314 | 143300 | 12271376600 | 36200 | 36100 | 36200 | 36000 | 529 |
| 408 | 20240314 | 143200 | 12252286600 | 36000 | 36150 | 36200 | 36000 | 1142 |
| 409 | 20240314 | 143100 | 12211152050 | 36150 | 36200 | 36200 | 36150 | 162 |
| 410 | 20240314 | 143000 | 12205294650 | 36200 | 36250 | 36250 | 36200 | 122 |
| 411 | 20240314 | 142900 | 12200878050 | 36250 | 36200 | 36250 | 36200 | 336 |
| 412 | 20240314 | 142800 | 12188699250 | 36200 | 36200 | 36200 | 36150 | 247 |
| 413 | 20240314 | 142700 | 12179759350 | 36150 | 36150 | 36150 | 36150 | 178 |
| 414 | 20240314 | 142600 | 12173324650 | 36100 | 36100 | 36150 | 36100 | 42 |
| 415 | 20240314 | 142500 | 12171808250 | 36100 | 36100 | 36150 | 36100 | 150 |
| 416 | 20240314 | 142400 | 12166393050 | 36150 | 36100 | 36150 | 36050 | 33 |
| 417 | 20240314 | 142300 | 12165202100 | 36050 | 36100 | 36100 | 36000 | 223 |
| 418 | 20240314 | 142200 | 12157172000 | 35950 | 36200 | 36200 | 35950 | 946 |
| 419 | 20240314 | 142100 | 12123117300 | 36150 | 36150 | 36150 | 36150 | 183 |
| 420 | 20240314 | 142000 | 12116501850 | 36150 | 36150 | 36150 | 36100 | 57 |
| 421 | 20240314 | 141900 | 12114442950 | 36050 | 36050 | 36050 | 36050 | 46 |
| 422 | 20240314 | 141800 | 12112784650 | 36050 | 36050 | 36050 | 36000 | 753 |
| 423 | 20240314 | 141700 | 12085665950 | 36050 | 36050 | 36050 | 36050 | 65 |
| 424 | 20240314 | 141600 | 12083322700 | 36100 | 36100 | 36100 | 36100 | 90 |
| 425 | 20240314 | 141500 | 12080073700 | 36100 | 36100 | 36100 | 36000 | 1995 |
| 426 | 20240314 | 141400 | 12008239300 | 36100 | 36100 | 36150 | 36100 | 609 |
| 427 | 20240314 | 141300 | 11986252400 | 36100 | 36150 | 36200 | 36100 | 208 |
| 428 | 20240314 | 141200 | 11978736400 | 36150 | 36100 | 36150 | 36100 | 111 |
| 429 | 20240314 | 141100 | 11974726700 | 36100 | 36100 | 36150 | 36100 | 131 |
| 430 | 20240314 | 141000 | 11969997400 | 36150 | 36150 | 36150 | 36150 | 271 |
| 431 | 20240314 | 140900 | 11960200750 | 36150 | 36150 | 36250 | 36150 | 163 |
| 432 | 20240314 | 140800 | 11954298100 | 36250 | 36150 | 36250 | 36150 | 1236 |
| 433 | 20240314 | 140700 | 11909525150 | 36200 | 36200 | 36200 | 36150 | 272 |
| 434 | 20240314 | 140600 | 11899684650 | 36250 | 36250 | 36250 | 36250 | 4 |
| 435 | 20240314 | 140500 | 11899539650 | 36200 | 36200 | 36200 | 36200 | 262 |
| 436 | 20240314 | 140400 | 11890055250 | 36150 | 36200 | 36200 | 36150 | 332 |
| 437 | 20240314 | 140300 | 11878050400 | 36200 | 36200 | 36200 | 36200 | 60 |
| 438 | 20240314 | 140200 | 11875878400 | 36100 | 36100 | 36150 | 36100 | 868 |
| 439 | 20240314 | 140100 | 11844543000 | 36100 | 36100 | 36100 | 36100 | 677 |
| 440 | 20240314 | 140000 | 11820103300 | 36100 | 36100 | 36200 | 36100 | 511 |
| 441 | 20240314 | 135900 | 11801633250 | 36100 | 36050 | 36100 | 36050 | 220 |
| 442 | 20240314 | 135800 | 11793701750 | 36050 | 36100 | 36150 | 36050 | 616 |
| 443 | 20240314 | 135700 | 11771478600 | 36150 | 36100 | 36150 | 36100 | 85 |
| 444 | 20240314 | 135600 | 11768406350 | 36100 | 36100 | 36100 | 36050 | 1278 |
| 445 | 20240314 | 135500 | 11722313100 | 36100 | 36150 | 36150 | 36100 | 670 |
| 446 | 20240314 | 135400 | 11698125250 | 36150 | 36200 | 36200 | 36150 | 482 |
| 447 | 20240314 | 135300 | 11680700700 | 36150 | 36150 | 36200 | 36150 | 29 |
| 448 | 20240314 | 135200 | 11679652150 | 36150 | 36150 | 36200 | 36150 | 231 |
| 449 | 20240314 | 135100 | 11671299450 | 36150 | 36200 | 36200 | 36150 | 338 |
| 450 | 20240314 | 135000 | 11659072750 | 36150 | 36200 | 36250 | 36150 | 632 |
| 451 | 20240314 | 134900 | 11636196600 | 36250 | 36250 | 36300 | 36250 | 288 |
| 452 | 20240314 | 134800 | 11625755800 | 36350 | 36350 | 36350 | 36250 | 314 |
| 453 | 20240314 | 134700 | 11614355100 | 36350 | 36350 | 36350 | 36300 | 361 |
| 454 | 20240314 | 134600 | 11601232900 | 36350 | 36350 | 36350 | 36350 | 69 |
| 455 | 20240314 | 134500 | 11598724750 | 36300 | 36250 | 36300 | 36250 | 842 |
| 456 | 20240314 | 134400 | 11568165100 | 36250 | 36200 | 36250 | 36200 | 74 |
| 457 | 20240314 | 134300 | 11565485050 | 36250 | 36200 | 36250 | 36200 | 61 |
| 458 | 20240314 | 134200 | 11563276600 | 36250 | 36200 | 36250 | 36200 | 188 |
| 459 | 20240314 | 134100 | 11556466700 | 36250 | 36200 | 36250 | 36200 | 248 |
| 460 | 20240314 | 134000 | 11547488900 | 36150 | 36200 | 36250 | 36150 | 1295 |
| 461 | 20240314 | 133900 | 11500624450 | 36200 | 36300 | 36400 | 36200 | 2869 |
| 462 | 20240314 | 133800 | 11396561050 | 36300 | 36350 | 36350 | 36300 | 638 |
| 463 | 20240314 | 133700 | 11373376100 | 36400 | 36400 | 36450 | 36400 | 585 |
| 464 | 20240314 | 133600 | 11352070600 | 36400 | 36450 | 36450 | 36400 | 185 |
| 465 | 20240314 | 133500 | 11345334950 | 36400 | 36450 | 36450 | 36400 | 137 |
| 466 | 20240314 | 133400 | 11340348100 | 36450 | 36500 | 36500 | 36400 | 27 |
| 467 | 20240314 | 133300 | 11339363350 | 36500 | 36400 | 36500 | 36400 | 101 |
| 468 | 20240314 | 133200 | 11335683950 | 36400 | 36400 | 36400 | 36350 | 562 |
| 469 | 20240314 | 133100 | 11315235600 | 36400 | 36450 | 36450 | 36350 | 593 |
| 470 | 20240314 | 133000 | 11293644500 | 36500 | 36500 | 36500 | 36450 | 1552 |
| 471 | 20240314 | 132900 | 11237004850 | 36500 | 36500 | 36550 | 36500 | 214 |
| 472 | 20240314 | 132800 | 11229188300 | 36500 | 36500 | 36500 | 36450 | 117 |
| 473 | 20240314 | 132700 | 11224919350 | 36500 | 36500 | 36550 | 36450 | 385 |
| 474 | 20240314 | 132600 | 11210860250 | 36500 | 36550 | 36550 | 36500 | 417 |
| 475 | 20240314 | 132500 | 11195629900 | 36500 | 36500 | 36600 | 36500 | 634 |
| 476 | 20240314 | 132400 | 11172457250 | 36550 | 36550 | 36600 | 36500 | 341 |
| 477 | 20240314 | 132300 | 11159994000 | 36550 | 36450 | 36550 | 36450 | 304 |
| 478 | 20240314 | 132200 | 11148893450 | 36450 | 36350 | 36450 | 36350 | 465 |
| 479 | 20240314 | 132100 | 11131970350 | 36400 | 36400 | 36400 | 36350 | 1266 |
| 480 | 20240314 | 132000 | 11085948750 | 36400 | 36450 | 36450 | 36350 | 914 |
| 481 | 20240314 | 131900 | 11052692550 | 36400 | 36450 | 36450 | 36400 | 114 |
| 482 | 20240314 | 131800 | 11048539550 | 36500 | 36450 | 36500 | 36450 | 141 |
| 483 | 20240314 | 131700 | 11043398400 | 36450 | 36500 | 36500 | 36450 | 218 |
| 484 | 20240314 | 131600 | 11035450400 | 36450 | 36400 | 36450 | 36400 | 163 |
| 485 | 20240314 | 131500 | 11029509100 | 36350 | 36400 | 36400 | 36350 | 243 |
| 486 | 20240314 | 131400 | 11020670300 | 36400 | 36350 | 36400 | 36300 | 411 |
| 487 | 20240314 | 131300 | 11005732700 | 36400 | 36450 | 36450 | 36400 | 128 |
| 488 | 20240314 | 131200 | 11001071400 | 36400 | 36350 | 36400 | 36350 | 659 |
| 489 | 20240314 | 131100 | 10977109500 | 36350 | 36500 | 36500 | 36350 | 2097 |
| 490 | 20240314 | 131000 | 10900800950 | 36500 | 36550 | 36600 | 36500 | 270 |
| 491 | 20240314 | 130900 | 10890932750 | 36550 | 36550 | 36600 | 36550 | 253 |
| 492 | 20240314 | 130800 | 10881679450 | 36600 | 36550 | 36600 | 36450 | 869 |
| 493 | 20240314 | 130700 | 10849951550 | 36550 | 36550 | 36550 | 36500 | 340 |
| 494 | 20240314 | 130600 | 10837536900 | 36550 | 36600 | 36600 | 36500 | 736 |
| 495 | 20240314 | 130500 | 10810635800 | 36600 | 36700 | 36700 | 36550 | 862 |
| 496 | 20240314 | 130400 | 10779051900 | 36750 | 36800 | 36850 | 36750 | 3548 |
| 497 | 20240314 | 130300 | 10648474400 | 36850 | 36700 | 36850 | 36700 | 1584 |
| 498 | 20240314 | 130200 | 10590229350 | 36650 | 36600 | 36650 | 36600 | 494 |
| 499 | 20240314 | 130100 | 10572132000 | 36600 | 36600 | 36600 | 36550 | 839 |
| 500 | 20240314 | 130000 | 10541440000 | 36600 | 36650 | 36650 | 36600 | 225 |
| 501 | 20240314 | 125900 | 10533204500 | 36650 | 36650 | 36650 | 36600 | 465 |
| 502 | 20240314 | 125800 | 10516179650 | 36650 | 36650 | 36700 | 36650 | 1132 |
| 503 | 20240314 | 125700 | 10474686450 | 36650 | 36700 | 36700 | 36650 | 743 |
| 504 | 20240314 | 125600 | 10447441800 | 36700 | 36650 | 36750 | 36650 | 1040 |
| 505 | 20240314 | 125500 | 10409293650 | 36750 | 36850 | 36900 | 36600 | 4704 |
| 506 | 20240314 | 125400 | 10236285850 | 36850 | 36800 | 36900 | 36750 | 1739 |
| 507 | 20240314 | 125300 | 10172305400 | 36800 | 36900 | 36950 | 36750 | 2162 |
| 508 | 20240314 | 125200 | 10092643500 | 36900 | 36750 | 36950 | 36750 | 4446 |
| 509 | 20240314 | 125100 | 9928856000 | 36750 | 36700 | 36800 | 36700 | 2112 |
| 510 | 20240314 | 125000 | 9851266300 | 36750 | 36750 | 36800 | 36700 | 3357 |
| 511 | 20240314 | 124900 | 9727855100 | 36750 | 36600 | 36750 | 36550 | 1277 |
| 512 | 20240314 | 124800 | 9681033700 | 36600 | 36550 | 36600 | 36500 | 1179 |
| 513 | 20240314 | 124700 | 9637910050 | 36500 | 36450 | 36500 | 36450 | 661 |
| 514 | 20240314 | 124600 | 9613793050 | 36500 | 36450 | 36500 | 36400 | 956 |
| 515 | 20240314 | 124500 | 9578956750 | 36500 | 36450 | 36500 | 36450 | 508 |
| 516 | 20240314 | 124400 | 9560417400 | 36500 | 36600 | 36600 | 36450 | 1197 |
| 517 | 20240314 | 124300 | 9516734850 | 36550 | 36550 | 36600 | 36500 | 1112 |
| 518 | 20240314 | 124200 | 9476118450 | 36550 | 36450 | 36550 | 36450 | 1831 |
| 519 | 20240314 | 124100 | 9409302450 | 36400 | 36400 | 36450 | 36350 | 853 |
| 520 | 20240314 | 124000 | 9378266500 | 36400 | 36200 | 36400 | 36200 | 3343 |
| 521 | 20240314 | 123900 | 9256801600 | 36250 | 36200 | 36250 | 36200 | 144 |
| 522 | 20240314 | 123800 | 9251588550 | 36200 | 36200 | 36250 | 36200 | 78 |
| 523 | 20240314 | 123700 | 9248764750 | 36250 | 36200 | 36250 | 36200 | 166 |
| 524 | 20240314 | 123600 | 9242749250 | 36200 | 36150 | 36200 | 36150 | 1274 |
| 525 | 20240314 | 123500 | 9196645450 | 36200 | 36200 | 36200 | 36200 | 4 |
| 526 | 20240314 | 123400 | 9196500650 | 36200 | 36200 | 36200 | 36200 | 31 |
| 527 | 20240314 | 123300 | 9195378450 | 36200 | 36250 | 36250 | 36150 | 385 |
| 528 | 20240314 | 123200 | 9181441300 | 36250 | 36250 | 36300 | 36250 | 113 |
| 529 | 20240314 | 123100 | 9177344800 | 36250 | 36250 | 36300 | 36200 | 181 |
| 530 | 20240314 | 123000 | 9170785000 | 36350 | 36300 | 36350 | 36300 | 362 |
| 531 | 20240314 | 122900 | 9157643500 | 36350 | 36400 | 36450 | 36350 | 945 |
| 532 | 20240314 | 122800 | 9123262250 | 36400 | 36400 | 36450 | 36350 | 422 |
| 533 | 20240314 | 122700 | 9107902200 | 36350 | 36400 | 36400 | 36300 | 1102 |
| 534 | 20240314 | 122600 | 9067823800 | 36400 | 36300 | 36400 | 36300 | 1853 |
| 535 | 20240314 | 122500 | 9000422200 | 36300 | 36300 | 36350 | 36300 | 274 |
| 536 | 20240314 | 122400 | 8990468750 | 36300 | 36250 | 36300 | 36250 | 870 |
| 537 | 20240314 | 122300 | 8958905000 | 36250 | 36200 | 36250 | 36150 | 201 |
| 538 | 20240314 | 122200 | 8951619900 | 36150 | 36150 | 36250 | 36150 | 229 |
| 539 | 20240314 | 122100 | 8943331100 | 36150 | 36150 | 36150 | 36100 | 60 |
| 540 | 20240314 | 122000 | 8941164450 | 36100 | 36250 | 36250 | 36050 | 531 |
| 541 | 20240314 | 121900 | 8921991500 | 36250 | 36300 | 36300 | 36250 | 181 |
| 542 | 20240314 | 121800 | 8915421750 | 36300 | 36350 | 36400 | 36250 | 793 |
| 543 | 20240314 | 121700 | 8886611950 | 36350 | 36150 | 36350 | 36150 | 2474 |
| 544 | 20240314 | 121600 | 8796926300 | 36150 | 36000 | 36150 | 35950 | 956 |
| 545 | 20240314 | 121500 | 8762440050 | 35950 | 35950 | 36000 | 35950 | 90 |
| 546 | 20240314 | 121400 | 8759204350 | 36000 | 36000 | 36000 | 36000 | 324 |
| 547 | 20240314 | 121300 | 8747540350 | 36000 | 35950 | 36000 | 35950 | 255 |
| 548 | 20240314 | 121200 | 8738370600 | 36000 | 36000 | 36000 | 35950 | 619 |
| 549 | 20240314 | 121100 | 8716086700 | 36000 | 36050 | 36050 | 36000 | 83 |
| 550 | 20240314 | 121000 | 8713095200 | 36050 | 36050 | 36050 | 36050 | 331 |
| 551 | 20240314 | 120900 | 8701162650 | 36100 | 36100 | 36100 | 36100 | 39 |
| 552 | 20240314 | 120800 | 8699754750 | 36100 | 36100 | 36100 | 36050 | 135 |
| 553 | 20240314 | 120700 | 8694881750 | 36050 | 36100 | 36100 | 36050 | 15 |
| 554 | 20240314 | 120600 | 8694340500 | 36100 | 36100 | 36100 | 36100 | 112 |
| 555 | 20240314 | 120500 | 8690297300 | 36050 | 36050 | 36100 | 36050 | 156 |
| 556 | 20240314 | 120400 | 8684672250 | 36050 | 36050 | 36100 | 36050 | 201 |
| 557 | 20240314 | 120300 | 8677425700 | 36100 | 36050 | 36100 | 36050 | 342 |
| 558 | 20240314 | 120200 | 8665085950 | 36100 | 36100 | 36150 | 36050 | 372 |
| 559 | 20240314 | 120100 | 8651661900 | 36050 | 36100 | 36100 | 36000 | 594 |
| 560 | 20240314 | 120000 | 8630253850 | 36100 | 36050 | 36100 | 36050 | 223 |
| 561 | 20240314 | 115900 | 8622214200 | 36050 | 36050 | 36050 | 36000 | 482 |
| 562 | 20240314 | 115800 | 8604839350 | 36050 | 36100 | 36100 | 36050 | 43 |
| 563 | 20240314 | 115700 | 8603287400 | 36050 | 36100 | 36100 | 36050 | 164 |
| 564 | 20240314 | 115600 | 8597372000 | 36050 | 36100 | 36100 | 36050 | 151 |
| 565 | 20240314 | 115500 | 8591925800 | 36100 | 36200 | 36200 | 36100 | 105 |
| 566 | 20240314 | 115400 | 8588132250 | 36250 | 36250 | 36250 | 36200 | 101 |
| 567 | 20240314 | 115300 | 8584473750 | 36250 | 36250 | 36250 | 36200 | 130 |
| 568 | 20240314 | 115200 | 8579762250 | 36300 | 36300 | 36300 | 36200 | 550 |
| 569 | 20240314 | 115100 | 8559811200 | 36300 | 36250 | 36300 | 36250 | 509 |
| 570 | 20240314 | 115000 | 8541350050 | 36250 | 36000 | 36250 | 36000 | 1256 |
| 571 | 20240314 | 114900 | 8495910000 | 36000 | 35850 | 36000 | 35850 | 177 |
| 572 | 20240314 | 114800 | 8489542950 | 35850 | 36000 | 36000 | 35850 | 1629 |
| 573 | 20240314 | 114700 | 8431031800 | 36000 | 36000 | 36000 | 35950 | 218 |
| 574 | 20240314 | 114600 | 8423184350 | 35950 | 36000 | 36000 | 35950 | 741 |
| 575 | 20240314 | 114500 | 8396527700 | 36050 | 36150 | 36150 | 36000 | 178 |
| 576 | 20240314 | 114400 | 8390110400 | 36150 | 36200 | 36200 | 36100 | 95 |
| 577 | 20240314 | 114300 | 8386675650 | 36250 | 36250 | 36250 | 36000 | 710 |
| 578 | 20240314 | 114200 | 8361024200 | 36250 | 36300 | 36300 | 36250 | 765 |
| 579 | 20240314 | 114100 | 8333256850 | 36300 | 36200 | 36300 | 36150 | 410 |
| 580 | 20240314 | 114000 | 8318385900 | 36200 | 36250 | 36300 | 36200 | 503 |
| 581 | 20240314 | 113900 | 8300146650 | 36300 | 36250 | 36350 | 36250 | 611 |
| 582 | 20240314 | 113800 | 8277973500 | 36300 | 36250 | 36350 | 36200 | 4766 |
| 583 | 20240314 | 113700 | 8104951850 | 36250 | 36200 | 36250 | 36150 | 869 |
| 584 | 20240314 | 113600 | 8073481600 | 36150 | 36150 | 36250 | 36150 | 1713 |
| 585 | 20240314 | 113500 | 8011489050 | 36100 | 36050 | 36150 | 35950 | 927 |
| 586 | 20240314 | 113400 | 7978026900 | 36050 | 36000 | 36050 | 35800 | 2363 |
| 587 | 20240314 | 113300 | 7893009100 | 36000 | 36000 | 36100 | 36000 | 1561 |
| 588 | 20240314 | 113200 | 7836764900 | 36000 | 36100 | 36100 | 36000 | 719 |
| 589 | 20240314 | 113100 | 7810852150 | 36100 | 36050 | 36150 | 36050 | 1815 |
| 590 | 20240314 | 113000 | 7745334300 | 36050 | 36050 | 36100 | 36000 | 1093 |
| 591 | 20240314 | 112900 | 7705928100 | 36100 | 35950 | 36100 | 35950 | 4030 |
| 592 | 20240314 | 112800 | 7560692850 | 35950 | 35900 | 35950 | 35800 | 812 |
| 593 | 20240314 | 112700 | 7531551750 | 35900 | 35850 | 35900 | 35850 | 111 |
| 594 | 20240314 | 112600 | 7527571750 | 35850 | 35850 | 35900 | 35800 | 951 |
| 595 | 20240314 | 112500 | 7493478350 | 35850 | 35900 | 35900 | 35800 | 550 |
| 596 | 20240314 | 112400 | 7473750100 | 35850 | 35800 | 35900 | 35800 | 1501 |
| 597 | 20240314 | 112300 | 7419957350 | 35800 | 35700 | 35800 | 35700 | 1946 |
| 598 | 20240314 | 112200 | 7350373500 | 35650 | 35700 | 35700 | 35650 | 249 |
| 599 | 20240314 | 112100 | 7341494350 | 35700 | 35700 | 35700 | 35650 | 370 |
| 600 | 20240314 | 112000 | 7328297300 | 35700 | 35650 | 35700 | 35600 | 636 |
| 601 | 20240314 | 111900 | 7305635950 | 35650 | 35700 | 35700 | 35650 | 169 |
| 602 | 20240314 | 111800 | 7299610400 | 35650 | 35700 | 35700 | 35650 | 370 |
| 603 | 20240314 | 111700 | 7286410150 | 35700 | 35750 | 35750 | 35650 | 163 |
| 604 | 20240314 | 111600 | 7280586350 | 35700 | 35650 | 35750 | 35600 | 3510 |
| 605 | 20240314 | 111500 | 7155235400 | 35650 | 35650 | 35650 | 35650 | 106 |
| 606 | 20240314 | 111400 | 7151456500 | 35700 | 35650 | 35700 | 35600 | 312 |
| 607 | 20240314 | 111300 | 7140334700 | 35650 | 35650 | 35650 | 35600 | 355 |
| 608 | 20240314 | 111200 | 7127679450 | 35650 | 35650 | 35700 | 35650 | 1242 |
| 609 | 20240314 | 111100 | 7083400550 | 35650 | 35600 | 35650 | 35550 | 1167 |
| 610 | 20240314 | 111000 | 7041854950 | 35600 | 35500 | 35600 | 35450 | 645 |
| 611 | 20240314 | 110900 | 7018938850 | 35450 | 35400 | 35450 | 35400 | 328 |
| 612 | 20240314 | 110800 | 7007312850 | 35400 | 35450 | 35450 | 35350 | 456 |
| 613 | 20240314 | 110700 | 6991170400 | 35450 | 35450 | 35450 | 35450 | 87 |
| 614 | 20240314 | 110600 | 6988086250 | 35450 | 35500 | 35500 | 35450 | 200 |
| 615 | 20240314 | 110500 | 6980995400 | 35500 | 35500 | 35500 | 35500 | 175 |
| 616 | 20240314 | 110400 | 6974782900 | 35500 | 35500 | 35500 | 35450 | 269 |
| 617 | 20240314 | 110300 | 6965235100 | 35500 | 35500 | 35500 | 35500 | 57 |
| 618 | 20240314 | 110200 | 6963211600 | 35450 | 35450 | 35450 | 35400 | 252 |
| 619 | 20240314 | 110100 | 6954279200 | 35500 | 35450 | 35500 | 35450 | 524 |
| 620 | 20240314 | 110000 | 6935703200 | 35400 | 35300 | 35450 | 35250 | 322 |
| 621 | 20240314 | 105900 | 6924309700 | 35300 | 35350 | 35350 | 35300 | 106 |
| 622 | 20240314 | 105800 | 6920567700 | 35300 | 35300 | 35300 | 35300 | 212 |
| 623 | 20240314 | 105700 | 6913084100 | 35250 | 35200 | 35250 | 35200 | 72 |
| 624 | 20240314 | 105600 | 6910547300 | 35200 | 35150 | 35200 | 35150 | 282 |
| 625 | 20240314 | 105500 | 6900631250 | 35150 | 35250 | 35250 | 35150 | 367 |
| 626 | 20240314 | 105400 | 6887714800 | 35250 | 35250 | 35250 | 35250 | 33 |
| 627 | 20240314 | 105300 | 6886551550 | 35250 | 35250 | 35250 | 35250 | 105 |
| 628 | 20240314 | 105200 | 6882850300 | 35250 | 35200 | 35250 | 35200 | 257 |
| 629 | 20240314 | 105100 | 6873793850 | 35200 | 35350 | 35350 | 35200 | 147 |
| 630 | 20240314 | 105000 | 6868611950 | 35350 | 35350 | 35350 | 35300 | 95 |
| 631 | 20240314 | 104900 | 6865256750 | 35300 | 35250 | 35300 | 35250 | 188 |
| 632 | 20240314 | 104800 | 6858625500 | 35300 | 35200 | 35300 | 35200 | 1348 |
| 633 | 20240314 | 104700 | 6811053950 | 35200 | 35150 | 35250 | 35150 | 131 |
| 634 | 20240314 | 104600 | 6806445350 | 35150 | 35300 | 35300 | 35150 | 181 |
| 635 | 20240314 | 104500 | 6800074400 | 35300 | 35300 | 35300 | 35300 | 2 |
| 636 | 20240314 | 104400 | 6800003800 | 35150 | 35100 | 35300 | 35100 | 2083 |
| 637 | 20240314 | 104300 | 6726849650 | 35100 | 35200 | 35200 | 35100 | 1418 |
| 638 | 20240314 | 104200 | 6677056800 | 35200 | 35300 | 35300 | 35200 | 1092 |
| 639 | 20240314 | 104100 | 6638571450 | 35300 | 35350 | 35350 | 35250 | 342 |
| 640 | 20240314 | 104000 | 6626493050 | 35350 | 35350 | 35400 | 35250 | 247 |
| 641 | 20240314 | 103900 | 6617759450 | 35400 | 35200 | 35400 | 35200 | 311 |
| 642 | 20240314 | 103800 | 6606785100 | 35150 | 35200 | 35200 | 35150 | 128 |
| 643 | 20240314 | 103700 | 6602284100 | 35200 | 35150 | 35200 | 35150 | 74 |
| 644 | 20240314 | 103600 | 6599680050 | 35150 | 35100 | 35150 | 35100 | 98 |
| 645 | 20240314 | 103500 | 6596238900 | 35150 | 35150 | 35150 | 35100 | 501 |
| 646 | 20240314 | 103400 | 6578647700 | 35150 | 35150 | 35150 | 35150 | 49 |
| 647 | 20240314 | 103300 | 6576925350 | 35150 | 35200 | 35200 | 35100 | 1636 |
| 648 | 20240314 | 103200 | 6519483200 | 35150 | 35250 | 35250 | 35150 | 839 |
| 649 | 20240314 | 103100 | 6489984000 | 35250 | 35150 | 35250 | 35150 | 131 |
| 650 | 20240314 | 103000 | 6485368050 | 35150 | 35150 | 35200 | 35150 | 158 |
| 651 | 20240314 | 102900 | 6479811500 | 35150 | 35150 | 35150 | 35100 | 744 |
| 652 | 20240314 | 102800 | 6453686850 | 35100 | 35150 | 35200 | 35100 | 234 |
| 653 | 20240314 | 102700 | 6445458550 | 35150 | 35150 | 35200 | 35100 | 184 |
| 654 | 20240314 | 102600 | 6438992050 | 35150 | 35200 | 35200 | 35150 | 810 |
| 655 | 20240314 | 102500 | 6410520100 | 35200 | 35250 | 35300 | 35150 | 247 |
| 656 | 20240314 | 102400 | 6401829550 | 35300 | 35300 | 35300 | 35200 | 303 |
| 657 | 20240314 | 102300 | 6391155450 | 35300 | 35250 | 35300 | 35200 | 1356 |
| 658 | 20240314 | 102200 | 6343319450 | 35250 | 35250 | 35250 | 35200 | 161 |
| 659 | 20240314 | 102100 | 6337650450 | 35200 | 35200 | 35250 | 35200 | 740 |
| 660 | 20240314 | 102000 | 6311602250 | 35200 | 35200 | 35250 | 35200 | 307 |
| 661 | 20240314 | 101900 | 6300795650 | 35200 | 35200 | 35200 | 35200 | 530 |
| 662 | 20240314 | 101800 | 6282139650 | 35200 | 35300 | 35300 | 35200 | 220 |
| 663 | 20240314 | 101700 | 6274381250 | 35400 | 35350 | 35400 | 35300 | 345 |
| 664 | 20240314 | 101600 | 6262201550 | 35400 | 35350 | 35400 | 35350 | 234 |
| 665 | 20240314 | 101500 | 6253920700 | 35350 | 35350 | 35350 | 35350 | 141 |
| 666 | 20240314 | 101400 | 6248936350 | 35350 | 35250 | 35350 | 35250 | 325 |
| 667 | 20240314 | 101300 | 6237452700 | 35150 | 35150 | 35300 | 35100 | 411 |
| 668 | 20240314 | 101200 | 6223014950 | 35100 | 35350 | 35450 | 35100 | 1963 |
| 669 | 20240314 | 101100 | 6153832400 | 35300 | 35500 | 35550 | 35300 | 450 |
| 670 | 20240314 | 101000 | 6137898000 | 35550 | 35600 | 35600 | 35300 | 1339 |
| 671 | 20240314 | 100900 | 6090474550 | 35550 | 35700 | 35700 | 35550 | 440 |
| 672 | 20240314 | 100800 | 6074800400 | 35700 | 35550 | 35750 | 35550 | 2261 |
| 673 | 20240314 | 100700 | 5994173450 | 35500 | 35450 | 35500 | 35450 | 474 |
| 674 | 20240314 | 100600 | 5977363050 | 35450 | 35450 | 35550 | 35350 | 754 |
| 675 | 20240314 | 100500 | 5950649700 | 35450 | 35550 | 35600 | 35450 | 1971 |
| 676 | 20240314 | 100400 | 5880685800 | 35550 | 35550 | 35600 | 35550 | 212 |
| 677 | 20240314 | 100300 | 5873149100 | 35550 | 35500 | 35550 | 35500 | 132 |
| 678 | 20240314 | 100200 | 5868456550 | 35500 | 35500 | 35550 | 35500 | 301 |
| 679 | 20240314 | 100100 | 5857770150 | 35550 | 35550 | 35650 | 35550 | 804 |
| 680 | 20240314 | 100000 | 5829179700 | 35550 | 35650 | 35700 | 35550 | 384 |
| 681 | 20240314 | 095900 | 5815491800 | 35700 | 35600 | 35800 | 35550 | 759 |
| 682 | 20240314 | 095800 | 5788469900 | 35550 | 35500 | 35600 | 35500 | 394 |
| 683 | 20240314 | 095700 | 5774456200 | 35550 | 35550 | 35650 | 35500 | 705 |
| 684 | 20240314 | 095600 | 5749399050 | 35550 | 35600 | 35650 | 35500 | 1301 |
| 685 | 20240314 | 095500 | 5703136000 | 35650 | 35800 | 35800 | 35650 | 1407 |
| 686 | 20240314 | 095400 | 5652847450 | 35800 | 35850 | 35850 | 35800 | 690 |
| 687 | 20240314 | 095300 | 5628119650 | 35800 | 35750 | 35800 | 35750 | 820 |
| 688 | 20240314 | 095200 | 5598787050 | 35800 | 35800 | 35800 | 35750 | 1154 |
| 689 | 20240314 | 095100 | 5557479650 | 35750 | 35600 | 35800 | 35600 | 2118 |
| 690 | 20240314 | 095000 | 5481864350 | 35650 | 35650 | 35700 | 35650 | 1562 |
| 691 | 20240314 | 094900 | 5426169800 | 35650 | 35500 | 35650 | 35500 | 1460 |
| 692 | 20240314 | 094800 | 5374193400 | 35500 | 35550 | 35600 | 35500 | 1419 |
| 693 | 20240314 | 094700 | 5323779450 | 35550 | 35650 | 35650 | 35550 | 653 |
| 694 | 20240314 | 094600 | 5300528650 | 35650 | 35600 | 35650 | 35550 | 561 |
| 695 | 20240314 | 094500 | 5280556850 | 35600 | 35500 | 35600 | 35500 | 1537 |
| 696 | 20240314 | 094400 | 5225907600 | 35500 | 35650 | 35750 | 35500 | 4613 |
| 697 | 20240314 | 094300 | 5061581400 | 35700 | 35600 | 35750 | 35600 | 1974 |
| 698 | 20240314 | 094200 | 4991133300 | 35600 | 35550 | 35600 | 35500 | 1774 |
| 699 | 20240314 | 094100 | 4928058100 | 35550 | 35550 | 35550 | 35400 | 1809 |
| 700 | 20240314 | 094000 | 4863875000 | 35550 | 35450 | 35550 | 35400 | 1550 |
| 701 | 20240314 | 093900 | 4808898750 | 35450 | 35350 | 35500 | 35350 | 2771 |
| 702 | 20240314 | 093800 | 4710725900 | 35350 | 35150 | 35400 | 35150 | 1568 |
| 703 | 20240314 | 093700 | 4655369000 | 35150 | 35100 | 35200 | 35000 | 1521 |
| 704 | 20240314 | 093600 | 4601983250 | 35100 | 35150 | 35250 | 35100 | 2145 |
| 705 | 20240314 | 093500 | 4526552900 | 35150 | 35050 | 35150 | 35000 | 768 |
| 706 | 20240314 | 093400 | 4499594300 | 35050 | 35000 | 35050 | 34950 | 958 |
| 707 | 20240314 | 093300 | 4466058300 | 35050 | 35000 | 35050 | 34950 | 916 |
| 708 | 20240314 | 093200 | 4434017350 | 35050 | 35000 | 35050 | 34950 | 1781 |
| 709 | 20240314 | 093100 | 4371695900 | 35050 | 34900 | 35050 | 34850 | 2536 |
| 710 | 20240314 | 093000 | 4282973100 | 34850 | 34750 | 34900 | 34750 | 1922 |
| 711 | 20240314 | 092900 | 4216026900 | 34750 | 34900 | 34900 | 34700 | 2044 |
| 712 | 20240314 | 092800 | 4144904750 | 34900 | 34600 | 35050 | 34400 | 5909 |
| 713 | 20240314 | 092700 | 3940325100 | 34550 | 34900 | 34950 | 34500 | 13229 |
| 714 | 20240314 | 092600 | 3481787450 | 34900 | 35050 | 35100 | 34800 | 9012 |
| 715 | 20240314 | 092500 | 3166670200 | 35050 | 35050 | 35100 | 35050 | 1902 |
| 716 | 20240314 | 092400 | 3099954100 | 35100 | 35100 | 35150 | 35050 | 4613 |
| 717 | 20240314 | 092300 | 2938111500 | 35150 | 35250 | 35250 | 35100 | 4530 |
| 718 | 20240314 | 092200 | 2778797600 | 35250 | 35400 | 35450 | 35200 | 3501 |
| 719 | 20240314 | 092100 | 2655201950 | 35450 | 35350 | 35450 | 35300 | 2577 |
| 720 | 20240314 | 092000 | 2564186650 | 35400 | 35700 | 35700 | 35350 | 5277 |
| 721 | 20240314 | 091900 | 2376611800 | 35750 | 35700 | 35750 | 35650 | 1792 |
| 722 | 20240314 | 091800 | 2312603050 | 35650 | 35750 | 35800 | 35650 | 895 |
| 723 | 20240314 | 091700 | 2280621350 | 35650 | 35750 | 35850 | 35650 | 859 |
| 724 | 20240314 | 091600 | 2249912900 | 35800 | 35500 | 35850 | 35450 | 1413 |
| 725 | 20240314 | 091500 | 2199562750 | 35450 | 35450 | 35550 | 35400 | 2153 |
| 726 | 20240314 | 091400 | 2123237800 | 35450 | 35500 | 35550 | 35400 | 3085 |
| 727 | 20240314 | 091300 | 2013847950 | 35550 | 35600 | 35600 | 35500 | 1415 |
| 728 | 20240314 | 091200 | 1963545650 | 35600 | 35600 | 35600 | 35500 | 1247 |
| 729 | 20240314 | 091100 | 1919193750 | 35600 | 35450 | 35600 | 35400 | 2750 |
| 730 | 20240314 | 091000 | 1821649050 | 35450 | 35550 | 35550 | 35450 | 1654 |
| 731 | 20240314 | 090900 | 1762951150 | 35550 | 35600 | 35600 | 35300 | 4951 |
| 732 | 20240314 | 090800 | 1587382600 | 35550 | 35650 | 35700 | 35400 | 3741 |
| 733 | 20240314 | 090700 | 1454541100 | 35500 | 35450 | 35650 | 35450 | 4115 |
| 734 | 20240314 | 090600 | 1308236600 | 35450 | 35950 | 35950 | 35300 | 10973 |
| 735 | 20240314 | 090500 | 916843100 | 35850 | 36000 | 36000 | 35850 | 2784 |
| 736 | 20240314 | 090400 | 816756800 | 36000 | 36050 | 36150 | 35850 | 3305 |
| 737 | 20240314 | 090300 | 697716500 | 36200 | 35800 | 36200 | 35750 | 1620 |
| 738 | 20240314 | 090200 | 639550850 | 35750 | 35700 | 35800 | 35550 | 4460 |
| 739 | 20240314 | 090100 | 480524150 | 35750 | 35750 | 35800 | 35600 | 3201 |
| 740 | 20240314 | 090000 | 366307750 | 35700 | 35950 | 36000 | 35700 | 9997 |