36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 202400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 3 | 20240314 | 202300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20240314 | 202200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20240314 | 202100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20240314 | 202000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20240314 | 201900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20240314 | 201800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20240314 | 201700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20240314 | 201600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20240314 | 201500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20240314 | 201400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20240314 | 201300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20240314 | 201200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20240314 | 201100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20240314 | 201000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20240314 | 200900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20240314 | 200800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20240314 | 200700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20240314 | 200600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20240314 | 200500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20240314 | 200400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20240314 | 200300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20240314 | 200200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20240314 | 200100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20240314 | 200000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20240314 | 195900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20240314 | 195800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20240314 | 195700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20240314 | 195600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20240314 | 195500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20240314 | 195400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 33 | 20240314 | 195300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20240314 | 195200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20240314 | 195100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20240314 | 195000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20240314 | 194900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20240314 | 194800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20240314 | 194700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20240314 | 194600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20240314 | 194500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20240314 | 194400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20240314 | 194300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20240314 | 194200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20240314 | 194100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20240314 | 194000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20240314 | 193900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20240314 | 193800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20240314 | 193700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20240314 | 193600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20240314 | 193500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20240314 | 193400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20240314 | 193300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20240314 | 193200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20240314 | 193100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20240314 | 193000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20240314 | 192900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20240314 | 192800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20240314 | 192700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20240314 | 192600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20240314 | 192500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20240314 | 192400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 63 | 20240314 | 192300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20240314 | 192200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20240314 | 192100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20240314 | 192000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20240314 | 191900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20240314 | 191800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20240314 | 191700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20240314 | 191600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20240314 | 191500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20240314 | 191400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20240314 | 191300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20240314 | 191200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20240314 | 191100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20240314 | 191000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20240314 | 190900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20240314 | 190800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20240314 | 190700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20240314 | 190600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20240314 | 190500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20240314 | 190400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20240314 | 190300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20240314 | 190200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20240314 | 190100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20240314 | 190000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20240314 | 185900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20240314 | 185800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20240314 | 185700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20240314 | 185600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20240314 | 185500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20240314 | 185400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 93 | 20240314 | 185300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20240314 | 185200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20240314 | 185100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20240314 | 185000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20240314 | 184900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20240314 | 184800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20240314 | 184700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20240314 | 184600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20240314 | 184500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20240314 | 184400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20240314 | 184300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20240314 | 184200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20240314 | 184100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20240314 | 184000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20240314 | 183900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20240314 | 183800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20240314 | 183700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20240314 | 183600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20240314 | 183500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20240314 | 183400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20240314 | 183300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20240314 | 183200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20240314 | 183100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20240314 | 183000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20240314 | 182900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20240314 | 182800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20240314 | 182700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20240314 | 182600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20240314 | 182500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20240314 | 182400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 123 | 20240314 | 182300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20240314 | 182200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20240314 | 182100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20240314 | 182000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20240314 | 181900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20240314 | 181800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20240314 | 181700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20240314 | 181600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20240314 | 181500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20240314 | 181400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20240314 | 181300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20240314 | 181200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20240314 | 181100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20240314 | 181000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20240314 | 180900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20240314 | 180800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20240314 | 180700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20240314 | 180600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20240314 | 180500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20240314 | 180400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20240314 | 180300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20240314 | 180200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20240314 | 180100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20240314 | 180000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20240314 | 175900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20240314 | 175800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20240314 | 175700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20240314 | 175600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20240314 | 175500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20240314 | 175400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 153 | 20240314 | 175300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20240314 | 175200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20240314 | 175100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20240314 | 175000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20240314 | 174900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20240314 | 174800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20240314 | 174700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20240314 | 174600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20240314 | 174500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20240314 | 174400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20240314 | 174300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20240314 | 174200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20240314 | 174100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20240314 | 174000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20240314 | 173900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20240314 | 173800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20240314 | 173700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20240314 | 173600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20240314 | 173500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20240314 | 173400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20240314 | 173300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20240314 | 173200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20240314 | 173100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20240314 | 173000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20240314 | 172900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20240314 | 172800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20240314 | 172700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20240314 | 172600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20240314 | 172500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20240314 | 172400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 183 | 20240314 | 172300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20240314 | 172200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20240314 | 172100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20240314 | 172000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20240314 | 171900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20240314 | 171800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20240314 | 171700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20240314 | 171600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20240314 | 171500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20240314 | 171400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20240314 | 171300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20240314 | 171200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20240314 | 171100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20240314 | 171000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20240314 | 170900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20240314 | 170800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20240314 | 170700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20240314 | 170600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20240314 | 170500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20240314 | 170400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20240314 | 170300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20240314 | 170200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20240314 | 170100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20240314 | 170000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20240314 | 165900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20240314 | 165800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20240314 | 165700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20240314 | 165600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20240314 | 165500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20240314 | 165400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 213 | 20240314 | 165300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20240314 | 165200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20240314 | 165100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20240314 | 165000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20240314 | 164900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20240314 | 164800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20240314 | 164700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20240314 | 164600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20240314 | 164500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20240314 | 164400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20240314 | 164300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 224 | 20240314 | 164200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 225 | 20240314 | 164100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 226 | 20240314 | 164000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 227 | 20240314 | 163900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 228 | 20240314 | 163800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 229 | 20240314 | 163700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 230 | 20240314 | 163600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 231 | 20240314 | 163500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 232 | 20240314 | 163400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 233 | 20240314 | 163300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 234 | 20240314 | 163200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 235 | 20240314 | 163100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 236 | 20240314 | 163000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 237 | 20240314 | 162900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 238 | 20240314 | 162800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 239 | 20240314 | 162700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 240 | 20240314 | 162600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 241 | 20240314 | 162500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 242 | 20240314 | 162400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 243 | 20240314 | 162300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 244 | 20240314 | 162200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 245 | 20240314 | 162100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 246 | 20240314 | 162000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 247 | 20240314 | 161900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 248 | 20240314 | 161800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 249 | 20240314 | 161700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 250 | 20240314 | 161600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 251 | 20240314 | 161500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 252 | 20240314 | 161400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 253 | 20240314 | 161300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 254 | 20240314 | 161200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 255 | 20240314 | 161100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 256 | 20240314 | 161000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 257 | 20240314 | 160900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 258 | 20240314 | 160800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 259 | 20240314 | 160700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 260 | 20240314 | 160600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 261 | 20240314 | 160500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 262 | 20240314 | 160400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 263 | 20240314 | 160300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 264 | 20240314 | 160200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 265 | 20240314 | 160100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 266 | 20240314 | 160000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 267 | 20240314 | 155900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 268 | 20240314 | 155800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 269 | 20240314 | 155700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 270 | 20240314 | 155600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 271 | 20240314 | 155500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 272 | 20240314 | 155400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 273 | 20240314 | 155300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 274 | 20240314 | 155200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 275 | 20240314 | 155100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 276 | 20240314 | 155000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 277 | 20240314 | 154900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 278 | 20240314 | 154800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 279 | 20240314 | 154700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 280 | 20240314 | 154600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 281 | 20240314 | 154500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 282 | 20240314 | 154400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 283 | 20240314 | 154300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 284 | 20240314 | 154200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 285 | 20240314 | 154100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 286 | 20240314 | 154000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 287 | 20240314 | 153900 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 288 | 20240314 | 153800 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 289 | 20240314 | 153700 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 290 | 20240314 | 153600 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 291 | 20240314 | 153500 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 292 | 20240314 | 153400 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 293 | 20240314 | 153300 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 294 | 20240314 | 153200 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 295 | 20240314 | 153100 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 0 |
| 296 | 20240314 | 153000 | 3700122860 | 19700 | 19700 | 19700 | 19700 | 5227 |
| 297 | 20240314 | 152900 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 298 | 20240314 | 152800 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 299 | 20240314 | 152700 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 300 | 20240314 | 152600 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 301 | 20240314 | 152500 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 302 | 20240314 | 152400 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 303 | 20240314 | 152300 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 304 | 20240314 | 152200 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 305 | 20240314 | 152100 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 306 | 20240314 | 152000 | 3597150960 | 19880 | 19880 | 19880 | 19880 | 0 |
| 307 | 20240314 | 151900 | 3597150960 | 19880 | 19850 | 19900 | 19850 | 1627 |
| 308 | 20240314 | 151800 | 3564798630 | 19850 | 19770 | 19850 | 19770 | 1209 |
| 309 | 20240314 | 151700 | 3540852110 | 19770 | 19800 | 19800 | 19770 | 413 |
| 310 | 20240314 | 151600 | 3532678150 | 19790 | 19780 | 19790 | 19770 | 466 |
| 311 | 20240314 | 151500 | 3523461160 | 19780 | 19760 | 19780 | 19750 | 271 |
| 312 | 20240314 | 151400 | 3518106010 | 19750 | 19790 | 19790 | 19750 | 489 |
| 313 | 20240314 | 151300 | 3508432520 | 19790 | 19790 | 19800 | 19750 | 577 |
| 314 | 20240314 | 151200 | 3497018330 | 19790 | 19770 | 19800 | 19750 | 284 |
| 315 | 20240314 | 151100 | 3491398400 | 19810 | 19800 | 19810 | 19790 | 432 |
| 316 | 20240314 | 151000 | 3482843350 | 19800 | 19810 | 19810 | 19770 | 972 |
| 317 | 20240314 | 150900 | 3463615010 | 19800 | 19780 | 19820 | 19770 | 282 |
| 318 | 20240314 | 150800 | 3458028350 | 19770 | 19800 | 19800 | 19770 | 459 |
| 319 | 20240314 | 150700 | 3448940940 | 19800 | 19840 | 19880 | 19800 | 401 |
| 320 | 20240314 | 150600 | 3440988120 | 19850 | 19820 | 19900 | 19820 | 944 |
| 321 | 20240314 | 150500 | 3422216570 | 19800 | 19810 | 19830 | 19800 | 366 |
| 322 | 20240314 | 150400 | 3414963200 | 19810 | 19820 | 19820 | 19790 | 113 |
| 323 | 20240314 | 150300 | 3412725180 | 19820 | 19800 | 19820 | 19800 | 210 |
| 324 | 20240314 | 150200 | 3408566220 | 19800 | 19800 | 19880 | 19790 | 1136 |
| 325 | 20240314 | 150100 | 3386032040 | 19790 | 19760 | 19790 | 19760 | 43 |
| 326 | 20240314 | 150000 | 3385181670 | 19760 | 19780 | 19780 | 19760 | 242 |
| 327 | 20240314 | 145900 | 3380395790 | 19780 | 19800 | 19800 | 19750 | 546 |
| 328 | 20240314 | 145800 | 3369609640 | 19800 | 19750 | 19910 | 19750 | 832 |
| 329 | 20240314 | 145700 | 3353098770 | 19770 | 19760 | 19770 | 19750 | 165 |
| 330 | 20240314 | 145600 | 3349838440 | 19750 | 19750 | 19750 | 19750 | 42 |
| 331 | 20240314 | 145500 | 3349008940 | 19750 | 19740 | 19750 | 19740 | 24 |
| 332 | 20240314 | 145400 | 3348535060 | 19760 | 19730 | 19860 | 19730 | 954 |
| 333 | 20240314 | 145300 | 3329656210 | 19740 | 19750 | 19750 | 19740 | 138 |
| 334 | 20240314 | 145200 | 3326931090 | 19750 | 19760 | 19770 | 19750 | 218 |
| 335 | 20240314 | 145100 | 3322623900 | 19760 | 19760 | 19760 | 19760 | 65 |
| 336 | 20240314 | 145000 | 3321339500 | 19760 | 19760 | 19760 | 19760 | 68 |
| 337 | 20240314 | 144900 | 3319995820 | 19770 | 19750 | 19880 | 19750 | 950 |
| 338 | 20240314 | 144800 | 3301170450 | 19750 | 19760 | 19760 | 19750 | 186 |
| 339 | 20240314 | 144700 | 3297495140 | 19770 | 19770 | 19770 | 19760 | 85 |
| 340 | 20240314 | 144600 | 3295814880 | 19780 | 19780 | 19780 | 19780 | 100 |
| 341 | 20240314 | 144500 | 3293836880 | 19790 | 19770 | 19880 | 19770 | 826 |
| 342 | 20240314 | 144400 | 3277467960 | 19770 | 19780 | 19780 | 19770 | 43 |
| 343 | 20240314 | 144300 | 3276617550 | 19790 | 19790 | 19790 | 19790 | 27 |
| 344 | 20240314 | 144200 | 3276083220 | 19780 | 19810 | 19810 | 19780 | 151 |
| 345 | 20240314 | 144100 | 3273093280 | 19900 | 19740 | 19900 | 19740 | 918 |
| 346 | 20240314 | 144000 | 3254869180 | 19740 | 19750 | 19750 | 19740 | 18 |
| 347 | 20240314 | 143900 | 3254513800 | 19770 | 19780 | 19780 | 19770 | 130 |
| 348 | 20240314 | 143800 | 3251942660 | 19780 | 19790 | 19800 | 19780 | 37 |
| 349 | 20240314 | 143700 | 3251210420 | 19870 | 19780 | 19870 | 19780 | 885 |
| 350 | 20240314 | 143600 | 3233665770 | 19780 | 19790 | 19800 | 19780 | 132 |
| 351 | 20240314 | 143500 | 3231054410 | 19780 | 19780 | 19780 | 19780 | 70 |
| 352 | 20240314 | 143400 | 3229669810 | 19780 | 19770 | 19780 | 19770 | 147 |
| 353 | 20240314 | 143300 | 3226762270 | 19830 | 19750 | 19830 | 19750 | 38 |
| 354 | 20240314 | 143200 | 3226010410 | 19840 | 19750 | 19840 | 19750 | 762 |
| 355 | 20240314 | 143100 | 3210924090 | 19720 | 19710 | 19730 | 19710 | 162 |
| 356 | 20240314 | 143000 | 3207729530 | 19710 | 19720 | 19720 | 19710 | 193 |
| 357 | 20240314 | 142900 | 3203924590 | 19720 | 19720 | 19720 | 19720 | 25 |
| 358 | 20240314 | 142800 | 3203431590 | 19710 | 19760 | 19840 | 19710 | 942 |
| 359 | 20240314 | 142700 | 3184791390 | 19780 | 19720 | 19780 | 19710 | 34 |
| 360 | 20240314 | 142600 | 3184120900 | 19700 | 19720 | 19720 | 19700 | 327 |
| 361 | 20240314 | 142500 | 3177674810 | 19720 | 19730 | 19730 | 19720 | 220 |
| 362 | 20240314 | 142400 | 3173336160 | 19710 | 19700 | 19810 | 19700 | 878 |
| 363 | 20240314 | 142300 | 3155993190 | 19710 | 19720 | 19720 | 19710 | 71 |
| 364 | 20240314 | 142200 | 3154593450 | 19720 | 19710 | 19720 | 19710 | 94 |
| 365 | 20240314 | 142100 | 3152740590 | 19770 | 19690 | 19770 | 19690 | 25 |
| 366 | 20240314 | 142000 | 3152248260 | 19700 | 19700 | 19820 | 19690 | 1005 |
| 367 | 20240314 | 141900 | 3132391070 | 19700 | 19710 | 19710 | 19700 | 70 |
| 368 | 20240314 | 141800 | 3131012040 | 19710 | 19710 | 19710 | 19700 | 216 |
| 369 | 20240314 | 141700 | 3126755740 | 19710 | 19720 | 19730 | 19710 | 205 |
| 370 | 20240314 | 141600 | 3122714610 | 19730 | 19750 | 19830 | 19730 | 1029 |
| 371 | 20240314 | 141500 | 3102358120 | 19750 | 19750 | 19760 | 19750 | 264 |
| 372 | 20240314 | 141400 | 3097143120 | 19750 | 19770 | 19770 | 19750 | 60 |
| 373 | 20240314 | 141300 | 3095957390 | 19760 | 19750 | 19760 | 19750 | 90 |
| 374 | 20240314 | 141200 | 3094179120 | 19760 | 19760 | 19760 | 19760 | 173 |
| 375 | 20240314 | 141100 | 3090760640 | 19750 | 19750 | 19860 | 19750 | 1058 |
| 376 | 20240314 | 141000 | 3069784360 | 19750 | 19790 | 19790 | 19750 | 426 |
| 377 | 20240314 | 140900 | 3061359700 | 19790 | 19800 | 19800 | 19790 | 492 |
| 378 | 20240314 | 140800 | 3051618970 | 19800 | 19800 | 19800 | 19800 | 234 |
| 379 | 20240314 | 140700 | 3046985770 | 19800 | 19810 | 19910 | 19800 | 859 |
| 380 | 20240314 | 140600 | 3029905540 | 19800 | 19800 | 19810 | 19800 | 188 |
| 381 | 20240314 | 140500 | 3026182460 | 19810 | 19800 | 19810 | 19800 | 164 |
| 382 | 20240314 | 140400 | 3022933740 | 19810 | 19820 | 19820 | 19810 | 208 |
| 383 | 20240314 | 140300 | 3018812840 | 19820 | 19820 | 19930 | 19810 | 942 |
| 384 | 20240314 | 140200 | 3000085960 | 19820 | 19810 | 19830 | 19810 | 137 |
| 385 | 20240314 | 140100 | 2997370490 | 19810 | 19810 | 19810 | 19800 | 234 |
| 386 | 20240314 | 140000 | 2992735000 | 19820 | 19830 | 19830 | 19820 | 135 |
| 387 | 20240314 | 135900 | 2990058650 | 19830 | 19820 | 19940 | 19820 | 840 |
| 388 | 20240314 | 135800 | 2973337030 | 19800 | 19800 | 19820 | 19800 | 153 |
| 389 | 20240314 | 135700 | 2970306400 | 19830 | 19840 | 19840 | 19780 | 136 |
| 390 | 20240314 | 135600 | 2967610190 | 19840 | 19850 | 19850 | 19840 | 154 |
| 391 | 20240314 | 135500 | 2964554050 | 19930 | 19850 | 19930 | 19850 | 129 |
| 392 | 20240314 | 135400 | 2961993320 | 19950 | 19770 | 19950 | 19770 | 2967 |
| 393 | 20240314 | 135300 | 2902884980 | 19770 | 19790 | 19790 | 19770 | 286 |
| 394 | 20240314 | 135200 | 2897226860 | 19790 | 19860 | 19860 | 19790 | 93 |
| 395 | 20240314 | 135100 | 2895385540 | 19820 | 19790 | 19900 | 19790 | 293 |
| 396 | 20240314 | 135000 | 2889571230 | 19790 | 19760 | 19890 | 19750 | 852 |
| 397 | 20240314 | 134900 | 2872673410 | 19760 | 19770 | 19770 | 19760 | 167 |
| 398 | 20240314 | 134800 | 2869371940 | 19800 | 19800 | 19800 | 19800 | 112 |
| 399 | 20240314 | 134700 | 2867154340 | 19770 | 19780 | 19780 | 19770 | 123 |
| 400 | 20240314 | 134600 | 2864721650 | 19780 | 19760 | 19910 | 19760 | 878 |
| 401 | 20240314 | 134500 | 2847279810 | 19770 | 19760 | 19770 | 19760 | 170 |
| 402 | 20240314 | 134400 | 2843920110 | 19760 | 19770 | 19770 | 19760 | 637 |
| 403 | 20240314 | 134300 | 2831327630 | 19760 | 19770 | 19770 | 19760 | 249 |
| 404 | 20240314 | 134200 | 2826406300 | 19760 | 19760 | 19870 | 19760 | 2023 |
| 405 | 20240314 | 134100 | 2786370450 | 19760 | 19770 | 19780 | 19760 | 725 |
| 406 | 20240314 | 134000 | 2772039490 | 19770 | 19780 | 19780 | 19770 | 79 |
| 407 | 20240314 | 133900 | 2770477040 | 19780 | 19780 | 19790 | 19770 | 103 |
| 408 | 20240314 | 133800 | 2768439440 | 19770 | 19770 | 19860 | 19770 | 908 |
| 409 | 20240314 | 133700 | 2750435740 | 19770 | 19780 | 19780 | 19770 | 111 |
| 410 | 20240314 | 133600 | 2748241240 | 19780 | 19780 | 19790 | 19770 | 139 |
| 411 | 20240314 | 133500 | 2745491660 | 19770 | 19780 | 19780 | 19770 | 175 |
| 412 | 20240314 | 133400 | 2742030700 | 19780 | 19770 | 19780 | 19770 | 25 |
| 413 | 20240314 | 133300 | 2741536320 | 19770 | 19770 | 19870 | 19760 | 970 |
| 414 | 20240314 | 133200 | 2722311490 | 19770 | 19760 | 19770 | 19760 | 451 |
| 415 | 20240314 | 133100 | 2713399480 | 19760 | 19760 | 19760 | 19760 | 124 |
| 416 | 20240314 | 133000 | 2710949240 | 19760 | 19780 | 19790 | 19760 | 264 |
| 417 | 20240314 | 132900 | 2705730720 | 19790 | 19780 | 19830 | 19780 | 783 |
| 418 | 20240314 | 132800 | 2690212610 | 19780 | 19790 | 19790 | 19760 | 784 |
| 419 | 20240314 | 132700 | 2674711710 | 19800 | 19810 | 19810 | 19780 | 112 |
| 420 | 20240314 | 132600 | 2672495430 | 19800 | 19810 | 19820 | 19800 | 121 |
| 421 | 20240314 | 132500 | 2670098980 | 19810 | 19790 | 19900 | 19790 | 895 |
| 422 | 20240314 | 132400 | 2652321620 | 19790 | 19790 | 19790 | 19790 | 0 |
| 423 | 20240314 | 132300 | 2652321620 | 19790 | 19800 | 19800 | 19790 | 123 |
| 424 | 20240314 | 132200 | 2649886800 | 19800 | 19820 | 19820 | 19800 | 118 |
| 425 | 20240314 | 132100 | 2647548060 | 19820 | 19820 | 19890 | 19810 | 876 |
| 426 | 20240314 | 132000 | 2630146400 | 19800 | 19790 | 19800 | 19780 | 228 |
| 427 | 20240314 | 131900 | 2625634730 | 19850 | 19860 | 19860 | 19850 | 11 |
| 428 | 20240314 | 131800 | 2625416370 | 19870 | 19860 | 19870 | 19850 | 133 |
| 429 | 20240314 | 131700 | 2622775520 | 19860 | 19740 | 19860 | 19740 | 1941 |
| 430 | 20240314 | 131600 | 2584299020 | 19760 | 19750 | 19760 | 19740 | 126 |
| 431 | 20240314 | 131500 | 2581811120 | 19760 | 19760 | 19760 | 19740 | 155 |
| 432 | 20240314 | 131400 | 2578749440 | 19750 | 19780 | 19780 | 19750 | 508 |
| 433 | 20240314 | 131300 | 2568710550 | 19790 | 19820 | 19820 | 19790 | 41 |
| 434 | 20240314 | 131200 | 2567899030 | 19840 | 19760 | 19840 | 19760 | 814 |
| 435 | 20240314 | 131100 | 2551777510 | 19760 | 19780 | 19780 | 19760 | 67 |
| 436 | 20240314 | 131000 | 2550453560 | 19790 | 19800 | 19800 | 19750 | 1209 |
| 437 | 20240314 | 130900 | 2526521550 | 19810 | 19810 | 19830 | 19810 | 168 |
| 438 | 20240314 | 130800 | 2523193340 | 19800 | 19750 | 19860 | 19750 | 985 |
| 439 | 20240314 | 130700 | 2503688030 | 19760 | 19780 | 19780 | 19760 | 149 |
| 440 | 20240314 | 130600 | 2500742180 | 19780 | 19800 | 19800 | 19780 | 368 |
| 441 | 20240314 | 130500 | 2493459460 | 19800 | 19790 | 19890 | 19790 | 92 |
| 442 | 20240314 | 130400 | 2491636010 | 19790 | 19830 | 19900 | 19780 | 1317 |
| 443 | 20240314 | 130300 | 2465461420 | 19790 | 19780 | 19790 | 19780 | 113 |
| 444 | 20240314 | 130200 | 2463225630 | 19780 | 19860 | 19860 | 19780 | 69 |
| 445 | 20240314 | 130100 | 2461860650 | 19770 | 19770 | 19770 | 19770 | 85 |
| 446 | 20240314 | 130000 | 2460180200 | 19770 | 19780 | 19880 | 19740 | 1299 |
| 447 | 20240314 | 125900 | 2434472270 | 19770 | 19780 | 19780 | 19770 | 94 |
| 448 | 20240314 | 125800 | 2432613830 | 19780 | 19780 | 19790 | 19780 | 211 |
| 449 | 20240314 | 125700 | 2428439820 | 19790 | 19780 | 19790 | 19780 | 2 |
| 450 | 20240314 | 125600 | 2428400250 | 19790 | 19790 | 19790 | 19790 | 347 |
| 451 | 20240314 | 125500 | 2421533120 | 19790 | 19780 | 19890 | 19770 | 848 |
| 452 | 20240314 | 125400 | 2404705180 | 19790 | 19800 | 19800 | 19790 | 42 |
| 453 | 20240314 | 125300 | 2403873990 | 19800 | 19810 | 19810 | 19800 | 175 |
| 454 | 20240314 | 125200 | 2400408540 | 19810 | 19870 | 19870 | 19800 | 251 |
| 455 | 20240314 | 125100 | 2395434580 | 19890 | 19800 | 19900 | 19800 | 778 |
| 456 | 20240314 | 125000 | 2379983860 | 19800 | 19810 | 19810 | 19800 | 105 |
| 457 | 20240314 | 124900 | 2377904550 | 19810 | 19810 | 19820 | 19810 | 80 |
| 458 | 20240314 | 124800 | 2376319180 | 19810 | 19740 | 19810 | 19740 | 445 |
| 459 | 20240314 | 124700 | 2367506300 | 19740 | 19720 | 19800 | 19720 | 840 |
| 460 | 20240314 | 124600 | 2350908020 | 19730 | 19750 | 19750 | 19730 | 83 |
| 461 | 20240314 | 124500 | 2349269680 | 19760 | 19770 | 19770 | 19760 | 71 |
| 462 | 20240314 | 124400 | 2347866380 | 19800 | 19710 | 19800 | 19710 | 1194 |
| 463 | 20240314 | 124300 | 2324270050 | 19710 | 19650 | 19710 | 19640 | 2815 |
| 464 | 20240314 | 124200 | 2268861920 | 19630 | 19630 | 19630 | 19630 | 108 |
| 465 | 20240314 | 124100 | 2266741880 | 19630 | 19630 | 19630 | 19620 | 160 |
| 466 | 20240314 | 124000 | 2263601650 | 19620 | 19610 | 19630 | 19610 | 105 |
| 467 | 20240314 | 123900 | 2261541890 | 19670 | 19640 | 19670 | 19600 | 864 |
| 468 | 20240314 | 123800 | 2244563650 | 19640 | 19640 | 19640 | 19640 | 129 |
| 469 | 20240314 | 123700 | 2242030090 | 19640 | 19610 | 19640 | 19600 | 138 |
| 470 | 20240314 | 123600 | 2239324580 | 19600 | 19630 | 19630 | 19600 | 153 |
| 471 | 20240314 | 123500 | 2236323140 | 19590 | 19580 | 19590 | 19580 | 185 |
| 472 | 20240314 | 123400 | 2232699980 | 19640 | 19590 | 19650 | 19590 | 986 |
| 473 | 20240314 | 123300 | 2213356330 | 19590 | 19590 | 19590 | 19560 | 154 |
| 474 | 20240314 | 123200 | 2210342880 | 19600 | 19600 | 19600 | 19600 | 56 |
| 475 | 20240314 | 123100 | 2209245280 | 19560 | 19560 | 19560 | 19550 | 68 |
| 476 | 20240314 | 123000 | 2207915240 | 19610 | 19570 | 19620 | 19560 | 1234 |
| 477 | 20240314 | 122900 | 2183740090 | 19560 | 19570 | 19570 | 19550 | 172 |
| 478 | 20240314 | 122800 | 2180375450 | 19570 | 19580 | 19580 | 19570 | 3 |
| 479 | 20240314 | 122700 | 2180316720 | 19580 | 19600 | 19600 | 19580 | 49 |
| 480 | 20240314 | 122600 | 2179356740 | 19610 | 19590 | 19620 | 19590 | 814 |
| 481 | 20240314 | 122500 | 2163387050 | 19590 | 19620 | 19620 | 19580 | 127 |
| 482 | 20240314 | 122400 | 2160898430 | 19620 | 19620 | 19620 | 19620 | 3 |
| 483 | 20240314 | 122300 | 2160839570 | 19600 | 19600 | 19600 | 19600 | 123 |
| 484 | 20240314 | 122200 | 2158428770 | 19640 | 19610 | 19650 | 19610 | 758 |
| 485 | 20240314 | 122100 | 2143546870 | 19580 | 19580 | 19580 | 19580 | 80 |
| 486 | 20240314 | 122000 | 2141980470 | 19580 | 19590 | 19590 | 19580 | 71 |
| 487 | 20240314 | 121900 | 2140589640 | 19610 | 19610 | 19610 | 19600 | 182 |
| 488 | 20240314 | 121800 | 2137021220 | 19610 | 19610 | 19610 | 19610 | 85 |
| 489 | 20240314 | 121700 | 2135354370 | 19590 | 19580 | 19640 | 19580 | 1006 |
| 490 | 20240314 | 121600 | 2115613560 | 19580 | 19560 | 19600 | 19560 | 199 |
| 491 | 20240314 | 121500 | 2111716020 | 19560 | 19550 | 19600 | 19550 | 141 |
| 492 | 20240314 | 121400 | 2108954790 | 19530 | 19530 | 19530 | 19530 | 85 |
| 493 | 20240314 | 121300 | 2107294740 | 19530 | 19540 | 19610 | 19520 | 880 |
| 494 | 20240314 | 121200 | 2090053750 | 19510 | 19520 | 19520 | 19510 | 233 |
| 495 | 20240314 | 121100 | 2085507070 | 19520 | 19520 | 19540 | 19520 | 111 |
| 496 | 20240314 | 121000 | 2083338610 | 19600 | 19490 | 19600 | 19490 | 205 |
| 497 | 20240314 | 120900 | 2079338280 | 19620 | 19560 | 19620 | 19490 | 979 |
| 498 | 20240314 | 120800 | 2060162350 | 19550 | 19460 | 19550 | 19460 | 411 |
| 499 | 20240314 | 120700 | 2052137090 | 19530 | 19430 | 19530 | 19420 | 394 |
| 500 | 20240314 | 120600 | 2044466260 | 19420 | 19430 | 19480 | 19420 | 287 |
| 501 | 20240314 | 120500 | 2038887400 | 19550 | 19440 | 19550 | 19440 | 762 |
| 502 | 20240314 | 120400 | 2024019070 | 19430 | 19440 | 19440 | 19420 | 225 |
| 503 | 20240314 | 120300 | 2019647180 | 19440 | 19430 | 19440 | 19420 | 150 |
| 504 | 20240314 | 120200 | 2016733400 | 19430 | 19490 | 19490 | 19430 | 172 |
| 505 | 20240314 | 120100 | 2013385440 | 19550 | 19450 | 19560 | 19450 | 763 |
| 506 | 20240314 | 120000 | 1998504000 | 19400 | 19390 | 19400 | 19390 | 176 |
| 507 | 20240314 | 115900 | 1995090140 | 19390 | 19400 | 19400 | 19390 | 155 |
| 508 | 20240314 | 115800 | 1992083430 | 19390 | 19400 | 19400 | 19390 | 288 |
| 509 | 20240314 | 115700 | 1986496820 | 19400 | 19400 | 19400 | 19400 | 78 |
| 510 | 20240314 | 115600 | 1984983620 | 19400 | 19550 | 19570 | 19400 | 1148 |
| 511 | 20240314 | 115500 | 1962594270 | 19410 | 19480 | 19510 | 19410 | 168 |
| 512 | 20240314 | 115400 | 1959325380 | 19420 | 19420 | 19430 | 19420 | 237 |
| 513 | 20240314 | 115300 | 1954722790 | 19430 | 19440 | 19450 | 19430 | 233 |
| 514 | 20240314 | 115200 | 1950193230 | 19500 | 19470 | 19620 | 19430 | 1141 |
| 515 | 20240314 | 115100 | 1927896540 | 19420 | 19430 | 19470 | 19420 | 283 |
| 516 | 20240314 | 115000 | 1922394990 | 19430 | 19480 | 19480 | 19430 | 250 |
| 517 | 20240314 | 114900 | 1917528260 | 19480 | 19490 | 19490 | 19470 | 161 |
| 518 | 20240314 | 114800 | 1914391940 | 19480 | 19470 | 19630 | 19470 | 966 |
| 519 | 20240314 | 114700 | 1895476140 | 19450 | 19470 | 19470 | 19450 | 232 |
| 520 | 20240314 | 114600 | 1890962580 | 19470 | 19490 | 19490 | 19470 | 188 |
| 521 | 20240314 | 114500 | 1887300540 | 19500 | 19530 | 19530 | 19500 | 276 |
| 522 | 20240314 | 114400 | 1881916100 | 19520 | 19510 | 19640 | 19510 | 874 |
| 523 | 20240314 | 114300 | 1864800560 | 19500 | 19510 | 19510 | 19500 | 464 |
| 524 | 20240314 | 114200 | 1855751010 | 19510 | 19520 | 19520 | 19510 | 308 |
| 525 | 20240314 | 114100 | 1849740350 | 19520 | 19530 | 19580 | 19520 | 163 |
| 526 | 20240314 | 114000 | 1846557640 | 19530 | 19560 | 19640 | 19500 | 1020 |
| 527 | 20240314 | 113900 | 1826593820 | 19500 | 19510 | 19510 | 19500 | 139 |
| 528 | 20240314 | 113800 | 1823882270 | 19510 | 19530 | 19530 | 19500 | 295 |
| 529 | 20240314 | 113700 | 1818125880 | 19520 | 19520 | 19520 | 19520 | 165 |
| 530 | 20240314 | 113600 | 1814905080 | 19530 | 19560 | 19560 | 19520 | 510 |
| 531 | 20240314 | 113500 | 1804944610 | 19540 | 19570 | 19650 | 19540 | 962 |
| 532 | 20240314 | 113400 | 1786076080 | 19540 | 19560 | 19560 | 19540 | 177 |
| 533 | 20240314 | 113300 | 1782616690 | 19550 | 19550 | 19550 | 19540 | 189 |
| 534 | 20240314 | 113200 | 1778922970 | 19550 | 19560 | 19560 | 19550 | 236 |
| 535 | 20240314 | 113100 | 1774308560 | 19670 | 19560 | 19670 | 19540 | 880 |
| 536 | 20240314 | 113000 | 1757020440 | 19540 | 19550 | 19560 | 19540 | 403 |
| 537 | 20240314 | 112900 | 1749142570 | 19610 | 19550 | 19610 | 19540 | 154 |
| 538 | 20240314 | 112800 | 1746133330 | 19540 | 19670 | 19670 | 19530 | 240 |
| 539 | 20240314 | 112700 | 1741431390 | 19670 | 19560 | 19670 | 19520 | 1009 |
| 540 | 20240314 | 112600 | 1721656970 | 19540 | 19530 | 19550 | 19520 | 205 |
| 541 | 20240314 | 112500 | 1717652640 | 19520 | 19530 | 19530 | 19520 | 209 |
| 542 | 20240314 | 112400 | 1713572290 | 19570 | 19520 | 19570 | 19520 | 61 |
| 543 | 20240314 | 112300 | 1712381470 | 19570 | 19540 | 19650 | 19510 | 1071 |
| 544 | 20240314 | 112200 | 1691395160 | 19540 | 19510 | 19590 | 19510 | 151 |
| 545 | 20240314 | 112100 | 1688448160 | 19500 | 19550 | 19600 | 19500 | 223 |
| 546 | 20240314 | 112000 | 1684090560 | 19550 | 19550 | 19590 | 19540 | 254 |
| 547 | 20240314 | 111900 | 1679121360 | 19540 | 19540 | 19550 | 19540 | 302 |
| 548 | 20240314 | 111800 | 1673218840 | 19660 | 19520 | 19660 | 19510 | 912 |
| 549 | 20240314 | 111700 | 1655326330 | 19530 | 19520 | 19530 | 19500 | 247 |
| 550 | 20240314 | 111600 | 1650506530 | 19530 | 19520 | 19530 | 19510 | 329 |
| 551 | 20240314 | 111500 | 1644085940 | 19530 | 19510 | 19530 | 19510 | 142 |
| 552 | 20240314 | 111400 | 1641314920 | 19650 | 19500 | 19650 | 19500 | 1004 |
| 553 | 20240314 | 111300 | 1621661780 | 19510 | 19510 | 19510 | 19500 | 130 |
| 554 | 20240314 | 111200 | 1619126740 | 19500 | 19500 | 19520 | 19500 | 364 |
| 555 | 20240314 | 111100 | 1612026520 | 19520 | 19520 | 19530 | 19520 | 146 |
| 556 | 20240314 | 111000 | 1609176350 | 19510 | 19550 | 19620 | 19500 | 915 |
| 557 | 20240314 | 110900 | 1591270890 | 19560 | 19560 | 19580 | 19560 | 189 |
| 558 | 20240314 | 110800 | 1587572010 | 19580 | 19560 | 19630 | 19560 | 571 |
| 559 | 20240314 | 110700 | 1576401130 | 19560 | 19630 | 19630 | 19500 | 148 |
| 560 | 20240314 | 110600 | 1573511450 | 19510 | 19590 | 19650 | 19510 | 891 |
| 561 | 20240314 | 110500 | 1556037710 | 19490 | 19540 | 19590 | 19490 | 218 |
| 562 | 20240314 | 110400 | 1551788140 | 19590 | 19450 | 19600 | 19450 | 1002 |
| 563 | 20240314 | 110300 | 1532169890 | 19460 | 19490 | 19530 | 19450 | 394 |
| 564 | 20240314 | 110200 | 1524500900 | 19500 | 19450 | 19590 | 19420 | 1111 |
| 565 | 20240314 | 110100 | 1502799920 | 19420 | 19490 | 19500 | 19420 | 222 |
| 566 | 20240314 | 110000 | 1498486390 | 19510 | 19460 | 19530 | 19460 | 158 |
| 567 | 20240314 | 105900 | 1495410200 | 19540 | 19470 | 19560 | 19460 | 350 |
| 568 | 20240314 | 105800 | 1488596370 | 19570 | 19470 | 19580 | 19460 | 920 |
| 569 | 20240314 | 105700 | 1470662270 | 19580 | 19510 | 19590 | 19470 | 1241 |
| 570 | 20240314 | 105600 | 1446388780 | 19460 | 19520 | 19520 | 19420 | 863 |
| 571 | 20240314 | 105500 | 1429590430 | 19410 | 19410 | 19510 | 19400 | 1163 |
| 572 | 20240314 | 105400 | 1406970770 | 19400 | 19400 | 19400 | 19300 | 316 |
| 573 | 20240314 | 105300 | 1400856620 | 19320 | 19240 | 19320 | 19230 | 4404 |
| 574 | 20240314 | 105200 | 1315842130 | 19230 | 19190 | 19230 | 19190 | 709 |
| 575 | 20240314 | 105100 | 1302225780 | 19190 | 19210 | 19220 | 19190 | 2027 |
| 576 | 20240314 | 105000 | 1263302310 | 19220 | 19220 | 19220 | 19210 | 366 |
| 577 | 20240314 | 104900 | 1256270900 | 19220 | 19230 | 19230 | 19220 | 186 |
| 578 | 20240314 | 104800 | 1252695410 | 19230 | 19220 | 19230 | 19210 | 371 |
| 579 | 20240314 | 104700 | 1245565510 | 19220 | 19210 | 19220 | 19210 | 648 |
| 580 | 20240314 | 104600 | 1233112480 | 19220 | 19230 | 19230 | 19210 | 184 |
| 581 | 20240314 | 104500 | 1229577400 | 19220 | 19220 | 19220 | 19210 | 345 |
| 582 | 20240314 | 104400 | 1222947400 | 19230 | 19220 | 19230 | 19220 | 127 |
| 583 | 20240314 | 104300 | 1220506440 | 19220 | 19220 | 19230 | 19210 | 263 |
| 584 | 20240314 | 104200 | 1215452970 | 19220 | 19230 | 19230 | 19210 | 255 |
| 585 | 20240314 | 104100 | 1210552710 | 19220 | 19220 | 19230 | 19220 | 190 |
| 586 | 20240314 | 104000 | 1206900880 | 19230 | 19220 | 19230 | 19220 | 367 |
| 587 | 20240314 | 103900 | 1199847080 | 19230 | 19260 | 19260 | 19220 | 289 |
| 588 | 20240314 | 103800 | 1194290280 | 19270 | 19270 | 19270 | 19240 | 236 |
| 589 | 20240314 | 103700 | 1189748480 | 19260 | 19220 | 19260 | 19220 | 326 |
| 590 | 20240314 | 103600 | 1183480190 | 19230 | 19220 | 19270 | 19210 | 195 |
| 591 | 20240314 | 103500 | 1179731810 | 19220 | 19210 | 19220 | 19210 | 275 |
| 592 | 20240314 | 103400 | 1174448730 | 19210 | 19210 | 19210 | 19200 | 204 |
| 593 | 20240314 | 103300 | 1170530520 | 19220 | 19260 | 19260 | 19210 | 143 |
| 594 | 20240314 | 103200 | 1167782630 | 19210 | 19210 | 19210 | 19210 | 198 |
| 595 | 20240314 | 103100 | 1163979050 | 19200 | 19190 | 19210 | 19190 | 530 |
| 596 | 20240314 | 103000 | 1153803570 | 19190 | 19350 | 19380 | 19190 | 2265 |
| 597 | 20240314 | 102900 | 1110232860 | 19310 | 19300 | 19310 | 19300 | 586 |
| 598 | 20240314 | 102800 | 1098922970 | 19310 | 19300 | 19330 | 19300 | 2700 |
| 599 | 20240314 | 102700 | 1046812330 | 19310 | 19310 | 19320 | 19300 | 169 |
| 600 | 20240314 | 102600 | 1043548960 | 19320 | 19310 | 19320 | 19310 | 183 |
| 601 | 20240314 | 102500 | 1040015200 | 19320 | 19330 | 19330 | 19310 | 453 |
| 602 | 20240314 | 102400 | 1031264040 | 19330 | 19330 | 19330 | 19320 | 360 |
| 603 | 20240314 | 102300 | 1024306780 | 19330 | 19360 | 19360 | 19320 | 200 |
| 604 | 20240314 | 102200 | 1020437660 | 19350 | 19310 | 19350 | 19310 | 238 |
| 605 | 20240314 | 102100 | 1015839870 | 19320 | 19350 | 19350 | 19300 | 1553 |
| 606 | 20240314 | 102000 | 985838840 | 19360 | 19400 | 19400 | 19360 | 604 |
| 607 | 20240314 | 101900 | 974131820 | 19390 | 19400 | 19410 | 19390 | 212 |
| 608 | 20240314 | 101800 | 970019380 | 19410 | 19400 | 19410 | 19400 | 392 |
| 609 | 20240314 | 101700 | 962414430 | 19400 | 19400 | 19400 | 19400 | 215 |
| 610 | 20240314 | 101600 | 958243430 | 19400 | 19410 | 19410 | 19400 | 241 |
| 611 | 20240314 | 101500 | 953567200 | 19400 | 19420 | 19420 | 19400 | 2639 |
| 612 | 20240314 | 101400 | 902366180 | 19410 | 19410 | 19420 | 19410 | 205 |
| 613 | 20240314 | 101300 | 898387110 | 19410 | 19420 | 19430 | 19410 | 911 |
| 614 | 20240314 | 101200 | 880696870 | 19420 | 19450 | 19450 | 19420 | 394 |
| 615 | 20240314 | 101100 | 873041120 | 19430 | 19430 | 19560 | 19430 | 717 |
| 616 | 20240314 | 101000 | 859056830 | 19430 | 19460 | 19460 | 19430 | 380 |
| 617 | 20240314 | 100900 | 851666850 | 19460 | 19480 | 19480 | 19460 | 94 |
| 618 | 20240314 | 100800 | 849836490 | 19480 | 19500 | 19500 | 19480 | 653 |
| 619 | 20240314 | 100700 | 837106200 | 19480 | 19500 | 19540 | 19480 | 2143 |
| 620 | 20240314 | 100600 | 795308870 | 19500 | 19570 | 19570 | 19500 | 213 |
| 621 | 20240314 | 100500 | 791152800 | 19570 | 19510 | 19570 | 19500 | 2080 |
| 622 | 20240314 | 100400 | 750565380 | 19520 | 19520 | 19520 | 19510 | 187 |
| 623 | 20240314 | 100300 | 746915730 | 19520 | 19550 | 19550 | 19520 | 1444 |
| 624 | 20240314 | 100200 | 718695550 | 19550 | 19570 | 19570 | 19550 | 1047 |
| 625 | 20240314 | 100100 | 698214610 | 19580 | 19600 | 19600 | 19580 | 90 |
| 626 | 20240314 | 100000 | 696452350 | 19560 | 19600 | 19600 | 19560 | 905 |
| 627 | 20240314 | 095900 | 678723770 | 19600 | 19580 | 19600 | 19580 | 174 |
| 628 | 20240314 | 095800 | 675314820 | 19580 | 19590 | 19590 | 19580 | 229 |
| 629 | 20240314 | 095700 | 670830650 | 19600 | 19590 | 19600 | 19590 | 477 |
| 630 | 20240314 | 095600 | 661482790 | 19600 | 19580 | 19600 | 19580 | 346 |
| 631 | 20240314 | 095500 | 654704350 | 19610 | 19600 | 19610 | 19560 | 2909 |
| 632 | 20240314 | 095400 | 597727040 | 19600 | 19610 | 19610 | 19600 | 1163 |
| 633 | 20240314 | 095300 | 574931990 | 19600 | 19610 | 19610 | 19600 | 684 |
| 634 | 20240314 | 095200 | 561523960 | 19620 | 19630 | 19630 | 19600 | 1853 |
| 635 | 20240314 | 095100 | 525178760 | 19630 | 19640 | 19640 | 19630 | 116 |
| 636 | 20240314 | 095000 | 522901220 | 19640 | 19660 | 19660 | 19640 | 409 |
| 637 | 20240314 | 094900 | 514864220 | 19680 | 19680 | 19680 | 19680 | 23 |
| 638 | 20240314 | 094800 | 514411580 | 19680 | 19690 | 19690 | 19680 | 367 |
| 639 | 20240314 | 094700 | 507186770 | 19700 | 19690 | 19700 | 19690 | 135 |
| 640 | 20240314 | 094600 | 504527620 | 19690 | 19670 | 19750 | 19670 | 184 |
| 641 | 20240314 | 094500 | 500897880 | 19750 | 19760 | 19760 | 19750 | 57 |
| 642 | 20240314 | 094400 | 499772030 | 19660 | 19660 | 19660 | 19660 | 0 |
| 643 | 20240314 | 094300 | 499772030 | 19660 | 19660 | 19660 | 19660 | 65 |
| 644 | 20240314 | 094200 | 498494130 | 19660 | 19650 | 19660 | 19650 | 859 |
| 645 | 20240314 | 094100 | 481613250 | 19650 | 19650 | 19650 | 19650 | 1 |
| 646 | 20240314 | 094000 | 481593600 | 19660 | 19650 | 19660 | 19650 | 306 |
| 647 | 20240314 | 093900 | 475580190 | 19660 | 19660 | 19660 | 19660 | 25 |
| 648 | 20240314 | 093800 | 475088690 | 19690 | 19710 | 19710 | 19690 | 779 |
| 649 | 20240314 | 093700 | 459741940 | 19700 | 19700 | 19700 | 19700 | 0 |
| 650 | 20240314 | 093600 | 459741940 | 19700 | 19700 | 19800 | 19700 | 191 |
| 651 | 20240314 | 093500 | 455970530 | 19700 | 19690 | 19700 | 19690 | 174 |
| 652 | 20240314 | 093400 | 452543670 | 19650 | 19650 | 19650 | 19650 | 289 |
| 653 | 20240314 | 093300 | 446864820 | 19640 | 19640 | 19700 | 19640 | 100 |
| 654 | 20240314 | 093200 | 444899380 | 19640 | 19640 | 19660 | 19640 | 1045 |
| 655 | 20240314 | 093100 | 424365310 | 19640 | 19640 | 19640 | 19630 | 104 |
| 656 | 20240314 | 093000 | 422323280 | 19630 | 19630 | 19640 | 19630 | 90 |
| 657 | 20240314 | 092900 | 420556550 | 19630 | 19640 | 19640 | 19630 | 108 |
| 658 | 20240314 | 092800 | 418436020 | 19640 | 19640 | 19640 | 19630 | 73 |
| 659 | 20240314 | 092700 | 417002440 | 19650 | 19640 | 19650 | 19630 | 345 |
| 660 | 20240314 | 092600 | 410229640 | 19630 | 19630 | 19630 | 19630 | 65 |
| 661 | 20240314 | 092500 | 408953690 | 19620 | 19700 | 19700 | 19620 | 1617 |
| 662 | 20240314 | 092400 | 377168770 | 19700 | 19710 | 19710 | 19700 | 138 |
| 663 | 20240314 | 092300 | 374449800 | 19740 | 19740 | 19740 | 19680 | 1872 |
| 664 | 20240314 | 092200 | 337521040 | 19740 | 19720 | 19740 | 19720 | 3 |
| 665 | 20240314 | 092100 | 337461850 | 19760 | 19790 | 19800 | 19760 | 184 |
| 666 | 20240314 | 092000 | 333822210 | 19750 | 19700 | 19750 | 19700 | 305 |
| 667 | 20240314 | 091900 | 327813200 | 19820 | 19750 | 19820 | 19700 | 915 |
| 668 | 20240314 | 091800 | 309732980 | 19800 | 19800 | 19800 | 19800 | 7 |
| 669 | 20240314 | 091700 | 309594380 | 19800 | 19700 | 19800 | 19700 | 997 |
| 670 | 20240314 | 091600 | 289914210 | 19670 | 19720 | 19720 | 19670 | 344 |
| 671 | 20240314 | 091500 | 283137740 | 19650 | 19740 | 19740 | 19650 | 3673 |
| 672 | 20240314 | 091400 | 210770250 | 19740 | 19750 | 19750 | 19740 | 151 |
| 673 | 20240314 | 091300 | 207788200 | 19790 | 19840 | 19840 | 19790 | 1032 |
| 674 | 20240314 | 091200 | 187343890 | 19820 | 19820 | 19830 | 19820 | 262 |
| 675 | 20240314 | 091100 | 182150980 | 19830 | 19820 | 19830 | 19810 | 316 |
| 676 | 20240314 | 091000 | 175885890 | 19800 | 19830 | 19910 | 19800 | 1015 |
| 677 | 20240314 | 090900 | 155761310 | 19830 | 19830 | 19880 | 19800 | 966 |
| 678 | 20240314 | 090800 | 136585970 | 19850 | 19900 | 19900 | 19850 | 1257 |
| 679 | 20240314 | 090700 | 111598440 | 19870 | 19920 | 19950 | 19870 | 659 |
| 680 | 20240314 | 090600 | 98494160 | 19920 | 20200 | 20200 | 19920 | 1436 |
| 681 | 20240314 | 090500 | 69613550 | 20150 | 20250 | 20250 | 20150 | 406 |
| 682 | 20240314 | 090400 | 61399550 | 20300 | 20350 | 20350 | 20300 | 84 |
| 683 | 20240314 | 090300 | 59690700 | 20400 | 20400 | 20400 | 20400 | 327 |
| 684 | 20240314 | 090200 | 53019900 | 20550 | 20550 | 20600 | 20550 | 1429 |
| 685 | 20240314 | 090100 | 23643700 | 20550 | 20200 | 20550 | 20200 | 418 |
| 686 | 20240314 | 090000 | 15120500 | 20200 | 20150 | 20200 | 20100 | 750 |