36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 202800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 3 | 20240315 | 202700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20240315 | 202600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20240315 | 202500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20240315 | 202400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20240315 | 202300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20240315 | 202200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20240315 | 202100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20240315 | 202000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20240315 | 201900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20240315 | 201800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20240315 | 201700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20240315 | 201600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20240315 | 201500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20240315 | 201400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20240315 | 201300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20240315 | 201200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20240315 | 201100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20240315 | 201000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20240315 | 200900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20240315 | 200800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20240315 | 200700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20240315 | 200600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20240315 | 200500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20240315 | 200400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20240315 | 200300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20240315 | 200200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20240315 | 200100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20240315 | 200000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20240315 | 195900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20240315 | 195800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 33 | 20240315 | 195700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20240315 | 195600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20240315 | 195500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20240315 | 195400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20240315 | 195300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20240315 | 195200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20240315 | 195100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20240315 | 195000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20240315 | 194900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20240315 | 194800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20240315 | 194700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20240315 | 194600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20240315 | 194500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20240315 | 194400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20240315 | 194300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20240315 | 194200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20240315 | 194100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20240315 | 194000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20240315 | 193900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20240315 | 193800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20240315 | 193700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20240315 | 193600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20240315 | 193500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20240315 | 193400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20240315 | 193300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20240315 | 193200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20240315 | 193100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20240315 | 193000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20240315 | 192900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20240315 | 192800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 63 | 20240315 | 192700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20240315 | 192600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20240315 | 192500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20240315 | 192400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20240315 | 192300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20240315 | 192200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20240315 | 192100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20240315 | 192000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20240315 | 191900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20240315 | 191800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20240315 | 191700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20240315 | 191600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20240315 | 191500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20240315 | 191400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20240315 | 191300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20240315 | 191200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20240315 | 191100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20240315 | 191000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20240315 | 190900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20240315 | 190800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20240315 | 190700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20240315 | 190600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20240315 | 190500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20240315 | 190400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20240315 | 190300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20240315 | 190200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20240315 | 190100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20240315 | 190000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20240315 | 185900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20240315 | 185800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 93 | 20240315 | 185700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20240315 | 185600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20240315 | 185500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20240315 | 185400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20240315 | 185300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20240315 | 185200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20240315 | 185100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20240315 | 185000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20240315 | 184900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20240315 | 184800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20240315 | 184700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20240315 | 184600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20240315 | 184500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20240315 | 184400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20240315 | 184300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20240315 | 184200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20240315 | 184100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20240315 | 184000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20240315 | 183900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20240315 | 183800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20240315 | 183700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20240315 | 183600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20240315 | 183500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20240315 | 183400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20240315 | 183300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20240315 | 183200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20240315 | 183100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20240315 | 183000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20240315 | 182900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20240315 | 182800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 123 | 20240315 | 182700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20240315 | 182600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20240315 | 182500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20240315 | 182400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20240315 | 182300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20240315 | 182200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20240315 | 182100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20240315 | 182000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20240315 | 181900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20240315 | 181800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20240315 | 181700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20240315 | 181600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20240315 | 181500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20240315 | 181400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20240315 | 181300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20240315 | 181200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20240315 | 181100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20240315 | 181000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20240315 | 180900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20240315 | 180800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20240315 | 180700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20240315 | 180600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20240315 | 180500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20240315 | 180400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20240315 | 180300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20240315 | 180200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20240315 | 180100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20240315 | 180000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20240315 | 175900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20240315 | 175800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 153 | 20240315 | 175700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20240315 | 175600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20240315 | 175500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20240315 | 175400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20240315 | 175300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20240315 | 175200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20240315 | 175100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20240315 | 175000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20240315 | 174900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20240315 | 174800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20240315 | 174700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20240315 | 174600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20240315 | 174500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20240315 | 174400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20240315 | 174300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20240315 | 174200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20240315 | 174100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20240315 | 174000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20240315 | 173900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20240315 | 173800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20240315 | 173700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20240315 | 173600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20240315 | 173500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20240315 | 173400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20240315 | 173300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20240315 | 173200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20240315 | 173100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20240315 | 173000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20240315 | 172900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20240315 | 172800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 183 | 20240315 | 172700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20240315 | 172600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20240315 | 172500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20240315 | 172400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20240315 | 172300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20240315 | 172200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20240315 | 172100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20240315 | 172000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20240315 | 171900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20240315 | 171800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20240315 | 171700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20240315 | 171600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20240315 | 171500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20240315 | 171400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20240315 | 171300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20240315 | 171200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20240315 | 171100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20240315 | 171000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20240315 | 170900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20240315 | 170800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20240315 | 170700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20240315 | 170600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20240315 | 170500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20240315 | 170400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20240315 | 170300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20240315 | 170200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20240315 | 170100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20240315 | 170000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20240315 | 165900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20240315 | 165800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 213 | 20240315 | 165700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20240315 | 165600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20240315 | 165500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20240315 | 165400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20240315 | 165300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20240315 | 165200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 219 | 20240315 | 165100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20240315 | 165000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20240315 | 164900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20240315 | 164800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20240315 | 164700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20240315 | 164600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20240315 | 164500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20240315 | 164400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20240315 | 164300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20240315 | 164200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20240315 | 164100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 230 | 20240315 | 164000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 231 | 20240315 | 163900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 232 | 20240315 | 163800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 233 | 20240315 | 163700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 234 | 20240315 | 163600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 235 | 20240315 | 163500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 236 | 20240315 | 163400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 237 | 20240315 | 163300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 238 | 20240315 | 163200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 239 | 20240315 | 163100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 240 | 20240315 | 163000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 241 | 20240315 | 162900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20240315 | 162800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 243 | 20240315 | 162700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 244 | 20240315 | 162600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 245 | 20240315 | 162500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 246 | 20240315 | 162400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 247 | 20240315 | 162300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 248 | 20240315 | 162200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 249 | 20240315 | 162100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 250 | 20240315 | 162000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 251 | 20240315 | 161900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 252 | 20240315 | 161800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 253 | 20240315 | 161700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 254 | 20240315 | 161600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 255 | 20240315 | 161500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 256 | 20240315 | 161400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 257 | 20240315 | 161300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 258 | 20240315 | 161200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 259 | 20240315 | 161100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 260 | 20240315 | 161000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 261 | 20240315 | 160900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 262 | 20240315 | 160800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 263 | 20240315 | 160700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 264 | 20240315 | 160600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 265 | 20240315 | 160500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 266 | 20240315 | 160400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 267 | 20240315 | 160300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 268 | 20240315 | 160200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 269 | 20240315 | 160100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 270 | 20240315 | 160000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 271 | 20240315 | 155900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 272 | 20240315 | 155800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 273 | 20240315 | 155700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 274 | 20240315 | 155600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 275 | 20240315 | 155500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 276 | 20240315 | 155400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 277 | 20240315 | 155300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 278 | 20240315 | 155200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 279 | 20240315 | 155100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 280 | 20240315 | 155000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 281 | 20240315 | 154900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 282 | 20240315 | 154800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 283 | 20240315 | 154700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 284 | 20240315 | 154600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 285 | 20240315 | 154500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 286 | 20240315 | 154400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 287 | 20240315 | 154300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 288 | 20240315 | 154200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 289 | 20240315 | 154100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 290 | 20240315 | 154000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 291 | 20240315 | 153900 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 292 | 20240315 | 153800 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 293 | 20240315 | 153700 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 294 | 20240315 | 153600 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 295 | 20240315 | 153500 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 296 | 20240315 | 153400 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 297 | 20240315 | 153300 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 298 | 20240315 | 153200 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 299 | 20240315 | 153100 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 0 |
| 300 | 20240315 | 153000 | 1845887260 | 14000 | 14000 | 14000 | 14000 | 7947 |
| 301 | 20240315 | 152900 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 302 | 20240315 | 152800 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 303 | 20240315 | 152700 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 304 | 20240315 | 152600 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 305 | 20240315 | 152500 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 306 | 20240315 | 152400 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 307 | 20240315 | 152300 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 308 | 20240315 | 152200 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 309 | 20240315 | 152100 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 310 | 20240315 | 152000 | 1734629260 | 13960 | 13960 | 13960 | 13960 | 0 |
| 311 | 20240315 | 151900 | 1734629260 | 13960 | 13940 | 13960 | 13940 | 1322 |
| 312 | 20240315 | 151800 | 1716187440 | 13940 | 13950 | 13950 | 13940 | 784 |
| 313 | 20240315 | 151700 | 1705251650 | 13940 | 13940 | 13940 | 13930 | 271 |
| 314 | 20240315 | 151600 | 1701473970 | 13940 | 13930 | 13950 | 13930 | 513 |
| 315 | 20240315 | 151500 | 1694322170 | 13930 | 13930 | 13930 | 13930 | 3 |
| 316 | 20240315 | 151400 | 1694280380 | 13900 | 13920 | 13920 | 13900 | 865 |
| 317 | 20240315 | 151300 | 1682248880 | 13940 | 13940 | 13950 | 13930 | 537 |
| 318 | 20240315 | 151200 | 1674762250 | 13940 | 13940 | 13940 | 13940 | 98 |
| 319 | 20240315 | 151100 | 1673396130 | 13940 | 13910 | 13940 | 13910 | 285 |
| 320 | 20240315 | 151000 | 1669427860 | 13930 | 13910 | 13930 | 13900 | 564 |
| 321 | 20240315 | 150900 | 1661580950 | 13900 | 13910 | 13910 | 13900 | 41 |
| 322 | 20240315 | 150800 | 1661010930 | 13910 | 13900 | 13910 | 13900 | 151 |
| 323 | 20240315 | 150700 | 1658911910 | 13910 | 13900 | 13910 | 13900 | 375 |
| 324 | 20240315 | 150600 | 1653699370 | 13910 | 13900 | 13910 | 13900 | 833 |
| 325 | 20240315 | 150500 | 1642114190 | 13900 | 13910 | 13910 | 13900 | 44 |
| 326 | 20240315 | 150400 | 1641502210 | 13910 | 13900 | 13910 | 13900 | 150 |
| 327 | 20240315 | 150300 | 1639415970 | 13900 | 13910 | 13910 | 13900 | 108 |
| 328 | 20240315 | 150200 | 1637913770 | 13910 | 13910 | 13910 | 13910 | 47 |
| 329 | 20240315 | 150100 | 1637260000 | 13910 | 13910 | 13910 | 13900 | 79 |
| 330 | 20240315 | 150000 | 1636161870 | 13900 | 13900 | 13910 | 13900 | 96 |
| 331 | 20240315 | 145900 | 1634827330 | 13900 | 13900 | 13900 | 13900 | 7 |
| 332 | 20240315 | 145800 | 1634730030 | 13900 | 13890 | 13910 | 13890 | 211 |
| 333 | 20240315 | 145700 | 1631797160 | 13890 | 13890 | 13890 | 13890 | 25 |
| 334 | 20240315 | 145600 | 1631449910 | 13890 | 13900 | 13900 | 13890 | 151 |
| 335 | 20240315 | 145500 | 1629352500 | 13900 | 13910 | 13910 | 13900 | 298 |
| 336 | 20240315 | 145400 | 1625208760 | 13910 | 13920 | 13920 | 13910 | 36 |
| 337 | 20240315 | 145300 | 1624707700 | 13920 | 13910 | 13920 | 13910 | 2030 |
| 338 | 20240315 | 145200 | 1596450410 | 13920 | 13920 | 13920 | 13910 | 61 |
| 339 | 20240315 | 145100 | 1595601720 | 13920 | 13920 | 13920 | 13910 | 35 |
| 340 | 20240315 | 145000 | 1595114840 | 13910 | 13910 | 13910 | 13910 | 7 |
| 341 | 20240315 | 144900 | 1595017470 | 13890 | 13900 | 13900 | 13890 | 1077 |
| 342 | 20240315 | 144800 | 1580048690 | 13900 | 13890 | 13900 | 13890 | 10 |
| 343 | 20240315 | 144700 | 1579909780 | 13900 | 13900 | 13900 | 13900 | 14 |
| 344 | 20240315 | 144600 | 1579715180 | 13900 | 13900 | 13900 | 13890 | 114 |
| 345 | 20240315 | 144500 | 1578131650 | 13900 | 13900 | 13900 | 13900 | 108 |
| 346 | 20240315 | 144400 | 1576630450 | 13890 | 13900 | 13900 | 13890 | 21 |
| 347 | 20240315 | 144300 | 1576338610 | 13890 | 13890 | 13890 | 13880 | 138 |
| 348 | 20240315 | 144200 | 1574422820 | 13890 | 13900 | 13900 | 13890 | 10 |
| 349 | 20240315 | 144100 | 1574283890 | 13880 | 13880 | 13880 | 13880 | 130 |
| 350 | 20240315 | 144000 | 1572479490 | 13880 | 13890 | 13890 | 13880 | 16 |
| 351 | 20240315 | 143900 | 1572257310 | 13900 | 13890 | 13900 | 13890 | 11 |
| 352 | 20240315 | 143800 | 1572104480 | 13900 | 13900 | 13900 | 13900 | 118 |
| 353 | 20240315 | 143700 | 1570464280 | 13900 | 13890 | 13900 | 13890 | 8 |
| 354 | 20240315 | 143600 | 1570353140 | 13890 | 13890 | 13890 | 13890 | 7 |
| 355 | 20240315 | 143500 | 1570255910 | 13880 | 13860 | 13880 | 13860 | 115 |
| 356 | 20240315 | 143400 | 1568661150 | 13860 | 13890 | 13890 | 13860 | 600 |
| 357 | 20240315 | 143300 | 1560331810 | 13900 | 13900 | 13900 | 13890 | 21 |
| 358 | 20240315 | 143200 | 1560039980 | 13900 | 13890 | 13900 | 13890 | 13 |
| 359 | 20240315 | 143100 | 1559859390 | 13890 | 13900 | 13900 | 13890 | 14 |
| 360 | 20240315 | 143000 | 1559664810 | 13900 | 13900 | 13900 | 13900 | 1 |
| 361 | 20240315 | 142900 | 1559650910 | 13880 | 13880 | 13880 | 13880 | 26 |
| 362 | 20240315 | 142800 | 1559290030 | 13880 | 13900 | 13910 | 13880 | 247 |
| 363 | 20240315 | 142700 | 1555856800 | 13900 | 13920 | 13930 | 13900 | 285 |
| 364 | 20240315 | 142600 | 1551892550 | 13920 | 13920 | 13920 | 13910 | 43 |
| 365 | 20240315 | 142500 | 1551294190 | 13910 | 13880 | 13910 | 13880 | 159 |
| 366 | 20240315 | 142400 | 1549084030 | 13900 | 13890 | 13900 | 13890 | 5 |
| 367 | 20240315 | 142300 | 1549014550 | 13890 | 13910 | 13910 | 13890 | 137 |
| 368 | 20240315 | 142200 | 1547110170 | 13900 | 13900 | 13900 | 13900 | 251 |
| 369 | 20240315 | 142100 | 1543621270 | 13900 | 13900 | 13910 | 13900 | 593 |
| 370 | 20240315 | 142000 | 1535378540 | 13900 | 13890 | 13900 | 13890 | 7 |
| 371 | 20240315 | 141900 | 1535281300 | 13880 | 13890 | 13890 | 13880 | 119 |
| 372 | 20240315 | 141800 | 1533628410 | 13890 | 13880 | 13890 | 13880 | 22 |
| 373 | 20240315 | 141700 | 1533322900 | 13890 | 13870 | 13890 | 13870 | 26 |
| 374 | 20240315 | 141600 | 1532962060 | 13870 | 13870 | 13870 | 13870 | 2 |
| 375 | 20240315 | 141500 | 1532934320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 376 | 20240315 | 141400 | 1532934320 | 13850 | 13880 | 13880 | 13850 | 21 |
| 377 | 20240315 | 141300 | 1532643110 | 13890 | 13840 | 13890 | 13830 | 663 |
| 378 | 20240315 | 141200 | 1523468330 | 13840 | 13850 | 13890 | 13840 | 675 |
| 379 | 20240315 | 141100 | 1514111230 | 13850 | 13840 | 13850 | 13840 | 302 |
| 380 | 20240315 | 141000 | 1509930140 | 13840 | 13850 | 13850 | 13840 | 37 |
| 381 | 20240315 | 140900 | 1509418050 | 13850 | 13850 | 13850 | 13850 | 896 |
| 382 | 20240315 | 140800 | 1497008450 | 13850 | 13860 | 13860 | 13850 | 1720 |
| 383 | 20240315 | 140700 | 1473186440 | 13860 | 13860 | 13860 | 13860 | 13 |
| 384 | 20240315 | 140600 | 1473006260 | 13850 | 13850 | 13870 | 13850 | 161 |
| 385 | 20240315 | 140500 | 1470774970 | 13850 | 13870 | 13870 | 13850 | 484 |
| 386 | 20240315 | 140400 | 1464067110 | 13870 | 13880 | 13880 | 13870 | 99 |
| 387 | 20240315 | 140300 | 1462693860 | 13870 | 13880 | 13880 | 13870 | 1141 |
| 388 | 20240315 | 140200 | 1446866790 | 13870 | 13880 | 13880 | 13870 | 36 |
| 389 | 20240315 | 140100 | 1446367170 | 13880 | 13880 | 13880 | 13870 | 554 |
| 390 | 20240315 | 140000 | 1438682970 | 13880 | 13880 | 13890 | 13880 | 134 |
| 391 | 20240315 | 135900 | 1436823020 | 13880 | 13880 | 13880 | 13880 | 990 |
| 392 | 20240315 | 135800 | 1423081820 | 13890 | 13900 | 13900 | 13890 | 2159 |
| 393 | 20240315 | 135700 | 1393093240 | 13900 | 13900 | 13900 | 13900 | 1380 |
| 394 | 20240315 | 135600 | 1373911240 | 13900 | 13920 | 13920 | 13900 | 601 |
| 395 | 20240315 | 135500 | 1365553470 | 13920 | 13920 | 13920 | 13910 | 127 |
| 396 | 20240315 | 135400 | 1363786330 | 13920 | 13960 | 13960 | 13920 | 85 |
| 397 | 20240315 | 135300 | 1362602970 | 13960 | 13920 | 13960 | 13920 | 970 |
| 398 | 20240315 | 135200 | 1349064170 | 13910 | 13940 | 13940 | 13910 | 1016 |
| 399 | 20240315 | 135100 | 1334931280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 400 | 20240315 | 135000 | 1334931280 | 13910 | 13950 | 13950 | 13910 | 154 |
| 401 | 20240315 | 134900 | 1332784220 | 13950 | 13910 | 13950 | 13900 | 167 |
| 402 | 20240315 | 134800 | 1330460500 | 13910 | 13930 | 13930 | 13910 | 1210 |
| 403 | 20240315 | 134700 | 1313625950 | 13930 | 13930 | 13940 | 13920 | 146 |
| 404 | 20240315 | 134600 | 1311592190 | 13940 | 13940 | 13950 | 13940 | 170 |
| 405 | 20240315 | 134500 | 1309222380 | 13940 | 13940 | 13940 | 13940 | 6 |
| 406 | 20240315 | 134400 | 1309138740 | 13960 | 13950 | 13960 | 13950 | 219 |
| 407 | 20240315 | 134300 | 1306083680 | 13960 | 13950 | 13960 | 13950 | 57 |
| 408 | 20240315 | 134200 | 1305288520 | 13940 | 13930 | 13940 | 13930 | 107 |
| 409 | 20240315 | 134100 | 1303797940 | 13930 | 13950 | 13950 | 13930 | 42 |
| 410 | 20240315 | 134000 | 1303212660 | 13940 | 13930 | 13940 | 13930 | 26 |
| 411 | 20240315 | 133900 | 1302850420 | 13920 | 13920 | 13920 | 13920 | 33 |
| 412 | 20240315 | 133800 | 1302391060 | 13920 | 13930 | 13950 | 13920 | 61 |
| 413 | 20240315 | 133700 | 1301541190 | 13930 | 13930 | 13930 | 13930 | 81 |
| 414 | 20240315 | 133600 | 1300412860 | 13920 | 13940 | 13940 | 13920 | 26 |
| 415 | 20240315 | 133500 | 1300050560 | 13940 | 13960 | 13960 | 13940 | 191 |
| 416 | 20240315 | 133400 | 1297386440 | 13960 | 13950 | 13960 | 13940 | 30 |
| 417 | 20240315 | 133300 | 1296967840 | 13950 | 13950 | 13950 | 13950 | 124 |
| 418 | 20240315 | 133200 | 1295238040 | 13950 | 13950 | 13950 | 13950 | 156 |
| 419 | 20240315 | 133100 | 1293061840 | 13960 | 13960 | 13960 | 13960 | 742 |
| 420 | 20240315 | 133000 | 1282703520 | 13970 | 13960 | 13970 | 13960 | 11 |
| 421 | 20240315 | 132900 | 1282549920 | 13960 | 13960 | 13960 | 13960 | 41 |
| 422 | 20240315 | 132800 | 1281977560 | 13970 | 13960 | 13970 | 13960 | 194 |
| 423 | 20240315 | 132700 | 1279269200 | 13960 | 13970 | 13970 | 13960 | 142 |
| 424 | 20240315 | 132600 | 1277286470 | 13960 | 13970 | 13970 | 13960 | 89 |
| 425 | 20240315 | 132500 | 1276043510 | 13960 | 13960 | 13960 | 13960 | 30 |
| 426 | 20240315 | 132400 | 1275624710 | 13960 | 13960 | 13960 | 13960 | 45 |
| 427 | 20240315 | 132300 | 1274996510 | 13950 | 13940 | 13950 | 13940 | 8 |
| 428 | 20240315 | 132200 | 1274884920 | 13960 | 13960 | 13960 | 13960 | 287 |
| 429 | 20240315 | 132100 | 1270878400 | 13960 | 13960 | 13960 | 13960 | 1 |
| 430 | 20240315 | 132000 | 1270864440 | 13960 | 13960 | 13970 | 13960 | 114 |
| 431 | 20240315 | 131900 | 1269272240 | 13960 | 13940 | 13960 | 13940 | 1312 |
| 432 | 20240315 | 131800 | 1250962470 | 13950 | 13940 | 13950 | 13940 | 108 |
| 433 | 20240315 | 131700 | 1249456020 | 13940 | 13940 | 13940 | 13940 | 72 |
| 434 | 20240315 | 131600 | 1248452340 | 13940 | 13940 | 13940 | 13940 | 200 |
| 435 | 20240315 | 131500 | 1245664340 | 13940 | 13930 | 13940 | 13920 | 90 |
| 436 | 20240315 | 131400 | 1244411300 | 13920 | 13950 | 13950 | 13920 | 430 |
| 437 | 20240315 | 131300 | 1238417480 | 13960 | 13960 | 13960 | 13950 | 43 |
| 438 | 20240315 | 131200 | 1237817590 | 13960 | 13960 | 13960 | 13960 | 13 |
| 439 | 20240315 | 131100 | 1237636110 | 13950 | 13920 | 13950 | 13920 | 159 |
| 440 | 20240315 | 131000 | 1235420940 | 13960 | 13930 | 13960 | 13920 | 1662 |
| 441 | 20240315 | 130900 | 1212248000 | 13920 | 13920 | 13920 | 13920 | 37 |
| 442 | 20240315 | 130800 | 1211732960 | 13930 | 13920 | 13930 | 13920 | 315 |
| 443 | 20240315 | 130700 | 1207346140 | 13920 | 13920 | 13930 | 13920 | 430 |
| 444 | 20240315 | 130600 | 1201360420 | 13920 | 13920 | 13920 | 13920 | 30 |
| 445 | 20240315 | 130500 | 1200942820 | 13920 | 13920 | 13920 | 13920 | 106 |
| 446 | 20240315 | 130400 | 1199467300 | 13920 | 13930 | 13930 | 13920 | 43 |
| 447 | 20240315 | 130300 | 1198868610 | 13920 | 13920 | 13920 | 13920 | 303 |
| 448 | 20240315 | 130200 | 1194650850 | 13920 | 13920 | 13920 | 13920 | 32 |
| 449 | 20240315 | 130100 | 1194205410 | 13930 | 13920 | 13930 | 13920 | 20 |
| 450 | 20240315 | 130000 | 1193926890 | 13920 | 13920 | 13920 | 13920 | 40 |
| 451 | 20240315 | 125900 | 1193370090 | 13920 | 13910 | 13920 | 13910 | 59 |
| 452 | 20240315 | 125800 | 1192548820 | 13910 | 13910 | 13910 | 13910 | 36 |
| 453 | 20240315 | 125700 | 1192048060 | 13920 | 13920 | 13920 | 13920 | 10 |
| 454 | 20240315 | 125600 | 1191908860 | 13920 | 13910 | 13920 | 13910 | 52 |
| 455 | 20240315 | 125500 | 1191185410 | 13910 | 13910 | 13910 | 13910 | 177 |
| 456 | 20240315 | 125400 | 1188723340 | 13910 | 13910 | 13910 | 13910 | 69 |
| 457 | 20240315 | 125300 | 1187763550 | 13920 | 13920 | 13920 | 13920 | 13 |
| 458 | 20240315 | 125200 | 1187582590 | 13910 | 13910 | 13910 | 13910 | 37 |
| 459 | 20240315 | 125100 | 1187067920 | 13910 | 13920 | 13920 | 13910 | 64 |
| 460 | 20240315 | 125000 | 1186177470 | 13910 | 13910 | 13910 | 13900 | 1121 |
| 461 | 20240315 | 124900 | 1170584520 | 13900 | 13910 | 13910 | 13900 | 63 |
| 462 | 20240315 | 124800 | 1169708510 | 13910 | 13910 | 13920 | 13910 | 383 |
| 463 | 20240315 | 124700 | 1164380860 | 13910 | 13910 | 13910 | 13910 | 30 |
| 464 | 20240315 | 124600 | 1163963560 | 13910 | 13920 | 13930 | 13910 | 383 |
| 465 | 20240315 | 124500 | 1158635290 | 13930 | 13930 | 13930 | 13930 | 343 |
| 466 | 20240315 | 124400 | 1153857300 | 13930 | 13930 | 13930 | 13930 | 6 |
| 467 | 20240315 | 124300 | 1153773720 | 13930 | 13920 | 13930 | 13910 | 52 |
| 468 | 20240315 | 124200 | 1153050140 | 13910 | 13910 | 13910 | 13910 | 16 |
| 469 | 20240315 | 124100 | 1152827580 | 13910 | 13920 | 13920 | 13910 | 46 |
| 470 | 20240315 | 124000 | 1152187560 | 13940 | 13940 | 13940 | 13940 | 2 |
| 471 | 20240315 | 123900 | 1152159680 | 13940 | 13920 | 13940 | 13920 | 149 |
| 472 | 20240315 | 123800 | 1150085580 | 13920 | 13930 | 13940 | 13920 | 1201 |
| 473 | 20240315 | 123700 | 1133354080 | 13940 | 13930 | 13940 | 13930 | 327 |
| 474 | 20240315 | 123600 | 1128798790 | 13950 | 13950 | 13950 | 13950 | 238 |
| 475 | 20240315 | 123500 | 1125478690 | 13950 | 13950 | 13950 | 13950 | 7 |
| 476 | 20240315 | 123400 | 1125381040 | 13950 | 13930 | 13950 | 13930 | 174 |
| 477 | 20240315 | 123300 | 1122954340 | 13950 | 13940 | 13950 | 13940 | 131 |
| 478 | 20240315 | 123200 | 1121127510 | 13940 | 13960 | 13960 | 13930 | 545 |
| 479 | 20240315 | 123100 | 1113530510 | 13930 | 13940 | 13950 | 13930 | 1400 |
| 480 | 20240315 | 123000 | 1094006290 | 13940 | 13930 | 13950 | 13930 | 163 |
| 481 | 20240315 | 122900 | 1091733060 | 13940 | 13940 | 13950 | 13940 | 158 |
| 482 | 20240315 | 122800 | 1089530420 | 13940 | 13930 | 13940 | 13930 | 103 |
| 483 | 20240315 | 122700 | 1088095420 | 13930 | 13930 | 13930 | 13930 | 6 |
| 484 | 20240315 | 122600 | 1088011840 | 13940 | 13940 | 13940 | 13940 | 77 |
| 485 | 20240315 | 122500 | 1086938460 | 13940 | 13940 | 13940 | 13940 | 40 |
| 486 | 20240315 | 122400 | 1086380860 | 13920 | 13940 | 13940 | 13920 | 54 |
| 487 | 20240315 | 122300 | 1085628890 | 13930 | 13930 | 13930 | 13930 | 31 |
| 488 | 20240315 | 122200 | 1085197060 | 13940 | 13950 | 13950 | 13940 | 404 |
| 489 | 20240315 | 122100 | 1079562260 | 13940 | 13950 | 13950 | 13940 | 189 |
| 490 | 20240315 | 122000 | 1076926270 | 13940 | 13940 | 13940 | 13940 | 106 |
| 491 | 20240315 | 121900 | 1075448630 | 13930 | 13920 | 13930 | 13920 | 64 |
| 492 | 20240315 | 121800 | 1074557510 | 13930 | 13920 | 13930 | 13920 | 19 |
| 493 | 20240315 | 121700 | 1074292910 | 13920 | 13940 | 13940 | 13920 | 32 |
| 494 | 20240315 | 121600 | 1073847450 | 13930 | 13930 | 13930 | 13930 | 13 |
| 495 | 20240315 | 121500 | 1073666360 | 13920 | 13920 | 13920 | 13910 | 33 |
| 496 | 20240315 | 121400 | 1073207020 | 13900 | 13920 | 13920 | 13900 | 342 |
| 497 | 20240315 | 121300 | 1068452960 | 13900 | 13900 | 13900 | 13900 | 1 |
| 498 | 20240315 | 121200 | 1068439060 | 13900 | 13920 | 13920 | 13900 | 1030 |
| 499 | 20240315 | 121100 | 1054121730 | 13920 | 13940 | 13940 | 13920 | 4 |
| 500 | 20240315 | 121000 | 1054065990 | 13930 | 13920 | 13930 | 13920 | 50 |
| 501 | 20240315 | 120900 | 1053369870 | 13930 | 13920 | 13930 | 13920 | 618 |
| 502 | 20240315 | 120800 | 1044765930 | 13920 | 13920 | 13920 | 13920 | 40 |
| 503 | 20240315 | 120700 | 1044209130 | 13930 | 13930 | 13930 | 13930 | 14 |
| 504 | 20240315 | 120600 | 1044014110 | 13920 | 13920 | 13920 | 13920 | 37 |
| 505 | 20240315 | 120500 | 1043499070 | 13920 | 13910 | 13920 | 13910 | 107 |
| 506 | 20240315 | 120400 | 1042009700 | 13900 | 13910 | 13910 | 13900 | 46 |
| 507 | 20240315 | 120300 | 1041370230 | 13920 | 13920 | 13920 | 13920 | 68 |
| 508 | 20240315 | 120200 | 1040423670 | 13920 | 13920 | 13920 | 13920 | 130 |
| 509 | 20240315 | 120100 | 1038614070 | 13910 | 13910 | 13910 | 13900 | 39 |
| 510 | 20240315 | 120000 | 1038071610 | 13910 | 13920 | 13920 | 13910 | 14 |
| 511 | 20240315 | 115900 | 1037876750 | 13910 | 13910 | 13920 | 13910 | 167 |
| 512 | 20240315 | 115800 | 1035552490 | 13910 | 13910 | 13910 | 13910 | 33 |
| 513 | 20240315 | 115700 | 1035093460 | 13910 | 13910 | 13910 | 13900 | 49 |
| 514 | 20240315 | 115600 | 1034412180 | 13910 | 13900 | 13910 | 13900 | 133 |
| 515 | 20240315 | 115500 | 1032562450 | 13910 | 13880 | 13910 | 13880 | 37 |
| 516 | 20240315 | 115400 | 1032047880 | 13880 | 13900 | 13900 | 13880 | 1014 |
| 517 | 20240315 | 115300 | 1017964160 | 13900 | 13900 | 13900 | 13890 | 794 |
| 518 | 20240315 | 115200 | 1006927620 | 13890 | 13890 | 13890 | 13890 | 120 |
| 519 | 20240315 | 115100 | 1005260820 | 13900 | 13900 | 13900 | 13890 | 81 |
| 520 | 20240315 | 115000 | 1004134990 | 13890 | 13900 | 13900 | 13890 | 202 |
| 521 | 20240315 | 114900 | 1001327200 | 13900 | 13900 | 13900 | 13890 | 73 |
| 522 | 20240315 | 114800 | 1000312560 | 13900 | 13900 | 13900 | 13900 | 44 |
| 523 | 20240315 | 114700 | 999700960 | 13900 | 13900 | 13900 | 13900 | 12 |
| 524 | 20240315 | 114600 | 999534160 | 13900 | 13900 | 13900 | 13900 | 261 |
| 525 | 20240315 | 114500 | 995906260 | 13900 | 13890 | 13900 | 13890 | 11 |
| 526 | 20240315 | 114400 | 995753430 | 13890 | 13890 | 13890 | 13890 | 5 |
| 527 | 20240315 | 114300 | 995683980 | 13890 | 13900 | 13900 | 13890 | 20 |
| 528 | 20240315 | 114200 | 995406050 | 13890 | 13890 | 13890 | 13890 | 0 |
| 529 | 20240315 | 114100 | 995406050 | 13890 | 13890 | 13890 | 13890 | 10 |
| 530 | 20240315 | 114000 | 995267150 | 13890 | 13880 | 13890 | 13880 | 13 |
| 531 | 20240315 | 113900 | 995086590 | 13880 | 13890 | 13890 | 13880 | 13 |
| 532 | 20240315 | 113800 | 994906070 | 13880 | 13880 | 13880 | 13880 | 9 |
| 533 | 20240315 | 113700 | 994781150 | 13890 | 13870 | 13890 | 13870 | 4 |
| 534 | 20240315 | 113600 | 994725610 | 13870 | 13880 | 13880 | 13870 | 1208 |
| 535 | 20240315 | 113500 | 977966360 | 13880 | 13900 | 13900 | 13880 | 316 |
| 536 | 20240315 | 113400 | 973578000 | 13890 | 13890 | 13890 | 13890 | 32 |
| 537 | 20240315 | 113300 | 973133520 | 13890 | 13890 | 13890 | 13890 | 1 |
| 538 | 20240315 | 113200 | 973119630 | 13900 | 13890 | 13900 | 13890 | 18 |
| 539 | 20240315 | 113100 | 972869490 | 13890 | 13890 | 13890 | 13890 | 73 |
| 540 | 20240315 | 113000 | 971855520 | 13890 | 13900 | 13900 | 13890 | 138 |
| 541 | 20240315 | 112900 | 969937390 | 13890 | 13890 | 13890 | 13890 | 108 |
| 542 | 20240315 | 112800 | 968437270 | 13890 | 13890 | 13890 | 13890 | 106 |
| 543 | 20240315 | 112700 | 966964930 | 13900 | 13890 | 13900 | 13890 | 21 |
| 544 | 20240315 | 112600 | 966673100 | 13860 | 13860 | 13860 | 13860 | 33 |
| 545 | 20240315 | 112500 | 966215720 | 13860 | 13900 | 13900 | 13860 | 545 |
| 546 | 20240315 | 112400 | 958657030 | 13890 | 13900 | 13900 | 13890 | 20 |
| 547 | 20240315 | 112300 | 958379100 | 13890 | 13890 | 13890 | 13890 | 20 |
| 548 | 20240315 | 112200 | 958101300 | 13890 | 13890 | 13890 | 13890 | 13 |
| 549 | 20240315 | 112100 | 957920730 | 13880 | 13880 | 13880 | 13880 | 90 |
| 550 | 20240315 | 112000 | 956671530 | 13880 | 13900 | 13900 | 13880 | 201 |
| 551 | 20240315 | 111900 | 953880830 | 13890 | 13890 | 13900 | 13890 | 157 |
| 552 | 20240315 | 111800 | 951699590 | 13890 | 13890 | 13890 | 13890 | 0 |
| 553 | 20240315 | 111700 | 951699590 | 13890 | 13890 | 13890 | 13890 | 14 |
| 554 | 20240315 | 111600 | 951505130 | 13900 | 13890 | 13900 | 13890 | 16 |
| 555 | 20240315 | 111500 | 951282750 | 13890 | 13900 | 13900 | 13890 | 17 |
| 556 | 20240315 | 111400 | 951046610 | 13890 | 13890 | 13890 | 13890 | 103 |
| 557 | 20240315 | 111300 | 949615940 | 13890 | 13890 | 13890 | 13880 | 20 |
| 558 | 20240315 | 111200 | 949338210 | 13890 | 13890 | 13900 | 13820 | 4393 |
| 559 | 20240315 | 111100 | 888451670 | 13890 | 13910 | 13910 | 13890 | 1125 |
| 560 | 20240315 | 111000 | 872822610 | 13900 | 13910 | 13910 | 13900 | 600 |
| 561 | 20240315 | 110900 | 864482510 | 13920 | 13930 | 13930 | 13920 | 50 |
| 562 | 20240315 | 110800 | 863786280 | 13910 | 13920 | 13930 | 13910 | 856 |
| 563 | 20240315 | 110700 | 851879180 | 13920 | 13920 | 13930 | 13920 | 626 |
| 564 | 20240315 | 110600 | 843165240 | 13920 | 13910 | 13920 | 13910 | 71 |
| 565 | 20240315 | 110500 | 842177480 | 13910 | 13930 | 13930 | 13910 | 34 |
| 566 | 20240315 | 110400 | 841704360 | 13930 | 13920 | 13930 | 13920 | 12 |
| 567 | 20240315 | 110300 | 841537220 | 13910 | 13920 | 13920 | 13910 | 166 |
| 568 | 20240315 | 110200 | 839228020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 569 | 20240315 | 110100 | 839228020 | 13930 | 13910 | 13930 | 13910 | 101 |
| 570 | 20240315 | 110000 | 837823090 | 13910 | 13910 | 13910 | 13900 | 42 |
| 571 | 20240315 | 105900 | 837238940 | 13910 | 13900 | 13910 | 13900 | 42 |
| 572 | 20240315 | 105800 | 836655040 | 13900 | 13910 | 13910 | 13900 | 510 |
| 573 | 20240315 | 105700 | 829566020 | 13900 | 13910 | 13920 | 13900 | 368 |
| 574 | 20240315 | 105600 | 824446680 | 13910 | 13920 | 13920 | 13910 | 35 |
| 575 | 20240315 | 105500 | 823959780 | 13930 | 13920 | 13930 | 13920 | 50 |
| 576 | 20240315 | 105400 | 823263290 | 13920 | 13920 | 13920 | 13920 | 143 |
| 577 | 20240315 | 105300 | 821272730 | 13930 | 13920 | 13930 | 13920 | 117 |
| 578 | 20240315 | 105200 | 819644080 | 13920 | 13920 | 13930 | 13920 | 210 |
| 579 | 20240315 | 105100 | 816720730 | 13930 | 13930 | 13930 | 13930 | 119 |
| 580 | 20240315 | 105000 | 815063060 | 13930 | 13920 | 13930 | 13920 | 38 |
| 581 | 20240315 | 104900 | 814534090 | 13930 | 13930 | 13930 | 13930 | 84 |
| 582 | 20240315 | 104800 | 813363970 | 13940 | 13940 | 13940 | 13930 | 185 |
| 583 | 20240315 | 104700 | 810785450 | 13940 | 13940 | 13940 | 13940 | 23 |
| 584 | 20240315 | 104600 | 810464830 | 13930 | 13930 | 13930 | 13930 | 179 |
| 585 | 20240315 | 104500 | 807971360 | 13930 | 13960 | 13960 | 13930 | 4 |
| 586 | 20240315 | 104400 | 807915550 | 13960 | 13920 | 13960 | 13920 | 143 |
| 587 | 20240315 | 104300 | 805920170 | 13920 | 13950 | 13950 | 13920 | 664 |
| 588 | 20240315 | 104200 | 796670260 | 13950 | 13960 | 13960 | 13950 | 9 |
| 589 | 20240315 | 104100 | 796544690 | 13960 | 13950 | 13970 | 13950 | 66 |
| 590 | 20240315 | 104000 | 795623790 | 13950 | 13980 | 13980 | 13950 | 508 |
| 591 | 20240315 | 103900 | 788528870 | 13980 | 13970 | 13980 | 13970 | 207 |
| 592 | 20240315 | 103800 | 785635080 | 13980 | 13970 | 13980 | 13970 | 41 |
| 593 | 20240315 | 103700 | 785062190 | 13970 | 13970 | 13970 | 13970 | 3 |
| 594 | 20240315 | 103600 | 785020280 | 13950 | 13950 | 13960 | 13950 | 185 |
| 595 | 20240315 | 103500 | 782439400 | 13980 | 13980 | 13990 | 13930 | 664 |
| 596 | 20240315 | 103400 | 773164910 | 13980 | 13970 | 13980 | 13970 | 33 |
| 597 | 20240315 | 103300 | 772703770 | 13980 | 13970 | 13980 | 13970 | 21 |
| 598 | 20240315 | 103200 | 772410260 | 13980 | 13980 | 13980 | 13980 | 124 |
| 599 | 20240315 | 103100 | 770676740 | 14000 | 13970 | 14000 | 13970 | 727 |
| 600 | 20240315 | 103000 | 760507910 | 13970 | 13970 | 13970 | 13970 | 72 |
| 601 | 20240315 | 102900 | 759502070 | 13970 | 13960 | 13970 | 13960 | 486 |
| 602 | 20240315 | 102800 | 752716840 | 13960 | 13960 | 13960 | 13960 | 498 |
| 603 | 20240315 | 102700 | 745764760 | 13950 | 13920 | 13960 | 13920 | 2038 |
| 604 | 20240315 | 102600 | 717345710 | 13920 | 13920 | 13920 | 13920 | 101 |
| 605 | 20240315 | 102500 | 715939790 | 13920 | 13900 | 13920 | 13900 | 163 |
| 606 | 20240315 | 102400 | 713671760 | 13900 | 13890 | 13900 | 13890 | 303 |
| 607 | 20240315 | 102300 | 709463030 | 13890 | 13910 | 13910 | 13890 | 286 |
| 608 | 20240315 | 102200 | 705487880 | 13920 | 13930 | 13930 | 13920 | 249 |
| 609 | 20240315 | 102100 | 702020470 | 13920 | 13920 | 13930 | 13920 | 148 |
| 610 | 20240315 | 102000 | 699959300 | 13920 | 13910 | 13920 | 13910 | 24 |
| 611 | 20240315 | 101900 | 699625280 | 13910 | 13900 | 13910 | 13900 | 110 |
| 612 | 20240315 | 101800 | 698096180 | 13890 | 13900 | 13900 | 13890 | 288 |
| 613 | 20240315 | 101700 | 694093190 | 13930 | 13930 | 13930 | 13930 | 172 |
| 614 | 20240315 | 101600 | 691697230 | 13940 | 13950 | 13950 | 13940 | 73 |
| 615 | 20240315 | 101500 | 690679600 | 13950 | 13940 | 13950 | 13940 | 58 |
| 616 | 20240315 | 101400 | 689871070 | 13940 | 13940 | 13940 | 13930 | 16 |
| 617 | 20240315 | 101300 | 689648040 | 13950 | 13940 | 13950 | 13940 | 2 |
| 618 | 20240315 | 101200 | 689620150 | 13940 | 13900 | 13940 | 13900 | 733 |
| 619 | 20240315 | 101100 | 679420030 | 13900 | 13910 | 13910 | 13900 | 85 |
| 620 | 20240315 | 101000 | 678238030 | 13910 | 13920 | 13920 | 13910 | 422 |
| 621 | 20240315 | 100900 | 672366340 | 13940 | 13940 | 13950 | 13940 | 131 |
| 622 | 20240315 | 100800 | 670540050 | 13920 | 13930 | 13930 | 13920 | 771 |
| 623 | 20240315 | 100700 | 659805120 | 13950 | 13940 | 13950 | 13940 | 130 |
| 624 | 20240315 | 100600 | 657992820 | 13950 | 13970 | 13970 | 13940 | 246 |
| 625 | 20240315 | 100500 | 654558350 | 13970 | 13970 | 13980 | 13970 | 183 |
| 626 | 20240315 | 100400 | 652001830 | 13970 | 13990 | 13990 | 13950 | 977 |
| 627 | 20240315 | 100300 | 638341160 | 13990 | 13950 | 13990 | 13930 | 2696 |
| 628 | 20240315 | 100200 | 600651230 | 13980 | 13940 | 13980 | 13940 | 197 |
| 629 | 20240315 | 100100 | 597901710 | 13940 | 13930 | 13940 | 13930 | 126 |
| 630 | 20240315 | 100000 | 596146220 | 13940 | 13940 | 13940 | 13910 | 76 |
| 631 | 20240315 | 095900 | 595088160 | 13940 | 13900 | 13940 | 13900 | 138 |
| 632 | 20240315 | 095800 | 593168140 | 13900 | 13860 | 13900 | 13860 | 833 |
| 633 | 20240315 | 095700 | 581606210 | 13860 | 13870 | 13870 | 13860 | 533 |
| 634 | 20240315 | 095600 | 574217890 | 13870 | 13860 | 13870 | 13860 | 120 |
| 635 | 20240315 | 095500 | 572554660 | 13860 | 13860 | 13860 | 13860 | 20 |
| 636 | 20240315 | 095400 | 572277460 | 13870 | 13870 | 13870 | 13840 | 70 |
| 637 | 20240315 | 095300 | 571306680 | 13870 | 13840 | 13870 | 13830 | 170 |
| 638 | 20240315 | 095200 | 568949990 | 13840 | 13840 | 13840 | 13840 | 14 |
| 639 | 20240315 | 095100 | 568756230 | 13830 | 13830 | 13830 | 13830 | 82 |
| 640 | 20240315 | 095000 | 567622170 | 13840 | 13850 | 13850 | 13840 | 344 |
| 641 | 20240315 | 094900 | 562861180 | 13860 | 13840 | 13860 | 13840 | 140 |
| 642 | 20240315 | 094800 | 560922540 | 13840 | 13840 | 13840 | 13830 | 75 |
| 643 | 20240315 | 094700 | 559884550 | 13840 | 13830 | 13840 | 13830 | 145 |
| 644 | 20240315 | 094600 | 557879130 | 13830 | 13820 | 13830 | 13820 | 128 |
| 645 | 20240315 | 094500 | 556108910 | 13820 | 13830 | 13830 | 13820 | 111 |
| 646 | 20240315 | 094400 | 554573910 | 13840 | 13840 | 13840 | 13840 | 0 |
| 647 | 20240315 | 094300 | 554573910 | 13840 | 13840 | 13840 | 13830 | 30 |
| 648 | 20240315 | 094200 | 554158780 | 13830 | 13830 | 13850 | 13830 | 104 |
| 649 | 20240315 | 094100 | 552720310 | 13830 | 13830 | 13830 | 13830 | 60 |
| 650 | 20240315 | 094000 | 551890510 | 13820 | 13810 | 13820 | 13810 | 170 |
| 651 | 20240315 | 093900 | 549541180 | 13820 | 13800 | 13820 | 13800 | 135 |
| 652 | 20240315 | 093800 | 547677820 | 13810 | 13800 | 13810 | 13800 | 190 |
| 653 | 20240315 | 093700 | 545055200 | 13800 | 13800 | 13800 | 13800 | 170 |
| 654 | 20240315 | 093600 | 542709200 | 13810 | 13800 | 13810 | 13770 | 1137 |
| 655 | 20240315 | 093500 | 527030340 | 13800 | 13810 | 13810 | 13800 | 142 |
| 656 | 20240315 | 093400 | 525069670 | 13810 | 13850 | 13850 | 13810 | 492 |
| 657 | 20240315 | 093300 | 518263140 | 13850 | 13850 | 13850 | 13840 | 111 |
| 658 | 20240315 | 093200 | 516725880 | 13850 | 13860 | 13860 | 13850 | 141 |
| 659 | 20240315 | 093100 | 514772480 | 13860 | 13850 | 13870 | 13850 | 127 |
| 660 | 20240315 | 093000 | 513013000 | 13850 | 13860 | 13860 | 13840 | 660 |
| 661 | 20240315 | 092900 | 503869870 | 13860 | 13860 | 13860 | 13850 | 138 |
| 662 | 20240315 | 092800 | 501957570 | 13850 | 13840 | 13860 | 13840 | 205 |
| 663 | 20240315 | 092700 | 499119870 | 13840 | 13800 | 13840 | 13800 | 107 |
| 664 | 20240315 | 092600 | 497639350 | 13800 | 13800 | 13800 | 13790 | 169 |
| 665 | 20240315 | 092500 | 495307920 | 13840 | 13820 | 13840 | 13790 | 66 |
| 666 | 20240315 | 092400 | 494396820 | 13820 | 13830 | 13830 | 13800 | 661 |
| 667 | 20240315 | 092300 | 485270920 | 13820 | 13770 | 13820 | 13770 | 408 |
| 668 | 20240315 | 092200 | 479641680 | 13800 | 13760 | 13800 | 13760 | 127 |
| 669 | 20240315 | 092100 | 477893370 | 13760 | 13760 | 13770 | 13760 | 172 |
| 670 | 20240315 | 092000 | 475525770 | 13780 | 13800 | 13800 | 13760 | 1503 |
| 671 | 20240315 | 091900 | 454820260 | 13800 | 13790 | 13800 | 13790 | 634 |
| 672 | 20240315 | 091800 | 446071150 | 13800 | 13790 | 13800 | 13780 | 572 |
| 673 | 20240315 | 091700 | 438186350 | 13790 | 13760 | 13790 | 13760 | 852 |
| 674 | 20240315 | 091600 | 426460830 | 13760 | 13770 | 13770 | 13760 | 804 |
| 675 | 20240315 | 091500 | 415396290 | 13770 | 13790 | 13790 | 13760 | 2819 |
| 676 | 20240315 | 091400 | 376559500 | 13790 | 13790 | 13800 | 13780 | 1140 |
| 677 | 20240315 | 091300 | 360839830 | 13790 | 13780 | 13800 | 13770 | 714 |
| 678 | 20240315 | 091200 | 350993880 | 13780 | 13790 | 13800 | 13780 | 797 |
| 679 | 20240315 | 091100 | 340008700 | 13780 | 13800 | 13800 | 13780 | 586 |
| 680 | 20240315 | 091000 | 331925300 | 13790 | 13810 | 13810 | 13780 | 2162 |
| 681 | 20240315 | 090900 | 302096520 | 13830 | 13820 | 13830 | 13810 | 1527 |
| 682 | 20240315 | 090800 | 280988730 | 13820 | 13870 | 13870 | 13820 | 1762 |
| 683 | 20240315 | 090700 | 256574990 | 13870 | 13860 | 13890 | 13860 | 1140 |
| 684 | 20240315 | 090600 | 240762600 | 13860 | 13840 | 13860 | 13840 | 124 |
| 685 | 20240315 | 090500 | 239045610 | 13850 | 13810 | 13870 | 13810 | 747 |
| 686 | 20240315 | 090400 | 228705580 | 13790 | 13870 | 13870 | 13790 | 4592 |
| 687 | 20240315 | 090300 | 165207980 | 13870 | 13860 | 13870 | 13840 | 2147 |
| 688 | 20240315 | 090200 | 135462990 | 13870 | 13920 | 13920 | 13860 | 2873 |
| 689 | 20240315 | 090100 | 95531160 | 13920 | 13980 | 13980 | 13910 | 3364 |
| 690 | 20240315 | 090000 | 48585600 | 13980 | 14010 | 14010 | 13940 | 3300 |