36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 202700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 3 | 20240322 | 202600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 4 | 20240322 | 202500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 5 | 20240322 | 202400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 6 | 20240322 | 202300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 7 | 20240322 | 202200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 8 | 20240322 | 202100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 9 | 20240322 | 202000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 10 | 20240322 | 201900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 11 | 20240322 | 201800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 12 | 20240322 | 201700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 13 | 20240322 | 201600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 14 | 20240322 | 201500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 15 | 20240322 | 201400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 16 | 20240322 | 201300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 17 | 20240322 | 201200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 18 | 20240322 | 201100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 19 | 20240322 | 201000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 20 | 20240322 | 200900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 21 | 20240322 | 200800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 22 | 20240322 | 200700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 23 | 20240322 | 200600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 24 | 20240322 | 200500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 25 | 20240322 | 200400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 26 | 20240322 | 200300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 27 | 20240322 | 200200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 28 | 20240322 | 200100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 29 | 20240322 | 200000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 30 | 20240322 | 195900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 31 | 20240322 | 195800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 32 | 20240322 | 195700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 33 | 20240322 | 195600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 34 | 20240322 | 195500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 35 | 20240322 | 195400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 36 | 20240322 | 195300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 37 | 20240322 | 195200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 38 | 20240322 | 195100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 39 | 20240322 | 195000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 40 | 20240322 | 194900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 41 | 20240322 | 194800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 42 | 20240322 | 194700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 43 | 20240322 | 194600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 44 | 20240322 | 194500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 45 | 20240322 | 194400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 46 | 20240322 | 194300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 47 | 20240322 | 194200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 48 | 20240322 | 194100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 49 | 20240322 | 194000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 50 | 20240322 | 193900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 51 | 20240322 | 193800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 52 | 20240322 | 193700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 53 | 20240322 | 193600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 54 | 20240322 | 193500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 55 | 20240322 | 193400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 56 | 20240322 | 193300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 57 | 20240322 | 193200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 58 | 20240322 | 193100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 59 | 20240322 | 193000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 60 | 20240322 | 192900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 61 | 20240322 | 192800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 62 | 20240322 | 192700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 63 | 20240322 | 192600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 64 | 20240322 | 192500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 65 | 20240322 | 192400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 66 | 20240322 | 192300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 67 | 20240322 | 192200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 68 | 20240322 | 192100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 69 | 20240322 | 192000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 70 | 20240322 | 191900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 71 | 20240322 | 191800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 72 | 20240322 | 191700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 73 | 20240322 | 191600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 74 | 20240322 | 191500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 75 | 20240322 | 191400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 76 | 20240322 | 191300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 77 | 20240322 | 191200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 78 | 20240322 | 191100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 79 | 20240322 | 191000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 80 | 20240322 | 190900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 81 | 20240322 | 190800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 82 | 20240322 | 190700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 83 | 20240322 | 190600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 84 | 20240322 | 190500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 85 | 20240322 | 190400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 86 | 20240322 | 190300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 87 | 20240322 | 190200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 88 | 20240322 | 190100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 89 | 20240322 | 190000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 90 | 20240322 | 185900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 91 | 20240322 | 185800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 92 | 20240322 | 185700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 93 | 20240322 | 185600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 94 | 20240322 | 185500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 95 | 20240322 | 185400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 96 | 20240322 | 185300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 97 | 20240322 | 185200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 98 | 20240322 | 185100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 99 | 20240322 | 185000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 100 | 20240322 | 184900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 101 | 20240322 | 184800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 102 | 20240322 | 184700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 103 | 20240322 | 184600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 104 | 20240322 | 184500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 105 | 20240322 | 184400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 106 | 20240322 | 184300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 107 | 20240322 | 184200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 108 | 20240322 | 184100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 109 | 20240322 | 184000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 110 | 20240322 | 183900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 111 | 20240322 | 183800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 112 | 20240322 | 183700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 113 | 20240322 | 183600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 114 | 20240322 | 183500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 115 | 20240322 | 183400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 116 | 20240322 | 183300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 117 | 20240322 | 183200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 118 | 20240322 | 183100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 119 | 20240322 | 183000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 120 | 20240322 | 182900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 121 | 20240322 | 182800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 122 | 20240322 | 182700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 123 | 20240322 | 182600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 124 | 20240322 | 182500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 125 | 20240322 | 182400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 126 | 20240322 | 182300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 127 | 20240322 | 182200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 128 | 20240322 | 182100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 129 | 20240322 | 182000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 130 | 20240322 | 181900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 131 | 20240322 | 181800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 132 | 20240322 | 181700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 133 | 20240322 | 181600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 134 | 20240322 | 181500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 135 | 20240322 | 181400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 136 | 20240322 | 181300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 137 | 20240322 | 181200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 138 | 20240322 | 181100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 139 | 20240322 | 181000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 140 | 20240322 | 180900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 141 | 20240322 | 180800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 142 | 20240322 | 180700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 143 | 20240322 | 180600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 144 | 20240322 | 180500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 145 | 20240322 | 180400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 146 | 20240322 | 180300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 147 | 20240322 | 180200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 148 | 20240322 | 180100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 149 | 20240322 | 180000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 150 | 20240322 | 175900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 151 | 20240322 | 175800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 152 | 20240322 | 175700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 153 | 20240322 | 175600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 154 | 20240322 | 175500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 155 | 20240322 | 175400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 156 | 20240322 | 175300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 157 | 20240322 | 175200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 158 | 20240322 | 175100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 159 | 20240322 | 175000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 160 | 20240322 | 174900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 161 | 20240322 | 174800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 162 | 20240322 | 174700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 163 | 20240322 | 174600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 164 | 20240322 | 174500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 165 | 20240322 | 174400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 166 | 20240322 | 174300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 167 | 20240322 | 174200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 168 | 20240322 | 174100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 169 | 20240322 | 174000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 170 | 20240322 | 173900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 171 | 20240322 | 173800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 172 | 20240322 | 173700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 173 | 20240322 | 173600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 174 | 20240322 | 173500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 175 | 20240322 | 173400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 176 | 20240322 | 173300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 177 | 20240322 | 173200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 178 | 20240322 | 173100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 179 | 20240322 | 173000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 180 | 20240322 | 172900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 181 | 20240322 | 172800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 182 | 20240322 | 172700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 183 | 20240322 | 172600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 184 | 20240322 | 172500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 185 | 20240322 | 172400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 186 | 20240322 | 172300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 187 | 20240322 | 172200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 188 | 20240322 | 172100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 189 | 20240322 | 172000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 190 | 20240322 | 171900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 191 | 20240322 | 171800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 192 | 20240322 | 171700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 193 | 20240322 | 171600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 194 | 20240322 | 171500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 195 | 20240322 | 171400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 196 | 20240322 | 171300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 197 | 20240322 | 171200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 198 | 20240322 | 171100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 199 | 20240322 | 171000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 200 | 20240322 | 170900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 201 | 20240322 | 170800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 202 | 20240322 | 170700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 203 | 20240322 | 170600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 204 | 20240322 | 170500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 205 | 20240322 | 170400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 206 | 20240322 | 170300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 207 | 20240322 | 170200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 208 | 20240322 | 170100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 209 | 20240322 | 170000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 210 | 20240322 | 165900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 211 | 20240322 | 165800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 212 | 20240322 | 165700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 213 | 20240322 | 165600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 214 | 20240322 | 165500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 215 | 20240322 | 165400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 216 | 20240322 | 165300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 217 | 20240322 | 165200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 218 | 20240322 | 165100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 219 | 20240322 | 165000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 220 | 20240322 | 164900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 221 | 20240322 | 164800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 222 | 20240322 | 164700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 223 | 20240322 | 164600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 224 | 20240322 | 164500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 225 | 20240322 | 164400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 226 | 20240322 | 164300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 227 | 20240322 | 164200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 228 | 20240322 | 164100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 229 | 20240322 | 164000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 230 | 20240322 | 163900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 231 | 20240322 | 163800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 232 | 20240322 | 163700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 233 | 20240322 | 163600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 234 | 20240322 | 163500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 235 | 20240322 | 163400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 236 | 20240322 | 163300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 237 | 20240322 | 163200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 238 | 20240322 | 163100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 239 | 20240322 | 163000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 240 | 20240322 | 162900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 241 | 20240322 | 162800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 242 | 20240322 | 162700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 243 | 20240322 | 162600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 244 | 20240322 | 162500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 245 | 20240322 | 162400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 246 | 20240322 | 162300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 247 | 20240322 | 162200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 248 | 20240322 | 162100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 249 | 20240322 | 162000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 250 | 20240322 | 161900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 251 | 20240322 | 161800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 252 | 20240322 | 161700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 253 | 20240322 | 161600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 254 | 20240322 | 161500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 255 | 20240322 | 161400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 256 | 20240322 | 161300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 257 | 20240322 | 161200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 258 | 20240322 | 161100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 259 | 20240322 | 161000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 260 | 20240322 | 160900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 261 | 20240322 | 160800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 262 | 20240322 | 160700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 263 | 20240322 | 160600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 264 | 20240322 | 160500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 265 | 20240322 | 160400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 266 | 20240322 | 160300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 267 | 20240322 | 160200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 268 | 20240322 | 160100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 269 | 20240322 | 160000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 270 | 20240322 | 155900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 271 | 20240322 | 155800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 272 | 20240322 | 155700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 273 | 20240322 | 155600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 274 | 20240322 | 155500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 275 | 20240322 | 155400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 276 | 20240322 | 155300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 277 | 20240322 | 155200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 278 | 20240322 | 155100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 279 | 20240322 | 155000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 280 | 20240322 | 154900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 281 | 20240322 | 154800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 282 | 20240322 | 154700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 283 | 20240322 | 154600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 284 | 20240322 | 154500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 285 | 20240322 | 154400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 286 | 20240322 | 154300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 287 | 20240322 | 154200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 288 | 20240322 | 154100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 289 | 20240322 | 154000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 290 | 20240322 | 153900 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 291 | 20240322 | 153800 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 292 | 20240322 | 153700 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 293 | 20240322 | 153600 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 294 | 20240322 | 153500 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 295 | 20240322 | 153400 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 296 | 20240322 | 153300 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 297 | 20240322 | 153200 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 298 | 20240322 | 153100 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 0 |
| 299 | 20240322 | 153000 | 1918209900 | 13530 | 13530 | 13530 | 13530 | 4655 |
| 300 | 20240322 | 152900 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 301 | 20240322 | 152800 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 302 | 20240322 | 152700 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 303 | 20240322 | 152600 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 304 | 20240322 | 152500 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 305 | 20240322 | 152400 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 306 | 20240322 | 152300 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 307 | 20240322 | 152200 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 308 | 20240322 | 152100 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 309 | 20240322 | 152000 | 1855227750 | 13550 | 13550 | 13550 | 13550 | 0 |
| 310 | 20240322 | 151900 | 1855227750 | 13550 | 13590 | 13600 | 13550 | 520 |
| 311 | 20240322 | 151800 | 1848174480 | 13600 | 13590 | 13600 | 13560 | 607 |
| 312 | 20240322 | 151700 | 1839927250 | 13590 | 13570 | 13590 | 13560 | 535 |
| 313 | 20240322 | 151600 | 1832668280 | 13560 | 13590 | 13600 | 13560 | 360 |
| 314 | 20240322 | 151500 | 1827774400 | 13600 | 13590 | 13600 | 13590 | 296 |
| 315 | 20240322 | 151400 | 1823750720 | 13570 | 13560 | 13570 | 13560 | 174 |
| 316 | 20240322 | 151300 | 1821390220 | 13570 | 13590 | 13590 | 13570 | 125 |
| 317 | 20240322 | 151200 | 1819692900 | 13550 | 13570 | 13570 | 13550 | 746 |
| 318 | 20240322 | 151100 | 1809584270 | 13570 | 13570 | 13570 | 13550 | 222 |
| 319 | 20240322 | 151000 | 1806573390 | 13570 | 13590 | 13590 | 13570 | 220 |
| 320 | 20240322 | 150900 | 1803585590 | 13570 | 13570 | 13570 | 13570 | 57 |
| 321 | 20240322 | 150800 | 1802812100 | 13570 | 13600 | 13600 | 13570 | 714 |
| 322 | 20240322 | 150700 | 1793118550 | 13600 | 13590 | 13600 | 13590 | 199 |
| 323 | 20240322 | 150600 | 1790412310 | 13600 | 13600 | 13600 | 13600 | 1 |
| 324 | 20240322 | 150500 | 1790398710 | 13560 | 13570 | 13570 | 13560 | 198 |
| 325 | 20240322 | 150400 | 1787713630 | 13570 | 13570 | 13570 | 13570 | 110 |
| 326 | 20240322 | 150300 | 1786220930 | 13570 | 13570 | 13570 | 13570 | 269 |
| 327 | 20240322 | 150200 | 1782570600 | 13580 | 13600 | 13600 | 13580 | 564 |
| 328 | 20240322 | 150100 | 1774908260 | 13600 | 13600 | 13600 | 13600 | 0 |
| 329 | 20240322 | 150000 | 1774908260 | 13600 | 13600 | 13600 | 13600 | 86 |
| 330 | 20240322 | 145900 | 1773738660 | 13600 | 13600 | 13600 | 13600 | 0 |
| 331 | 20240322 | 145800 | 1773738660 | 13600 | 13590 | 13600 | 13570 | 362 |
| 332 | 20240322 | 145700 | 1768818070 | 13580 | 13550 | 13580 | 13550 | 153 |
| 333 | 20240322 | 145600 | 1766740390 | 13590 | 13590 | 13590 | 13590 | 0 |
| 334 | 20240322 | 145500 | 1766740390 | 13590 | 13590 | 13590 | 13590 | 0 |
| 335 | 20240322 | 145400 | 1766740390 | 13590 | 13590 | 13590 | 13590 | 16 |
| 336 | 20240322 | 145300 | 1766522950 | 13540 | 13580 | 13590 | 13530 | 383 |
| 337 | 20240322 | 145200 | 1761332720 | 13580 | 13600 | 13600 | 13580 | 18 |
| 338 | 20240322 | 145100 | 1761088160 | 13600 | 13600 | 13600 | 13600 | 32 |
| 339 | 20240322 | 145000 | 1760652960 | 13600 | 13590 | 13600 | 13590 | 2 |
| 340 | 20240322 | 144900 | 1760625770 | 13610 | 13610 | 13610 | 13600 | 8 |
| 341 | 20240322 | 144800 | 1760516900 | 13610 | 13530 | 13610 | 13530 | 2 |
| 342 | 20240322 | 144700 | 1760489760 | 13560 | 13560 | 13560 | 13540 | 574 |
| 343 | 20240322 | 144600 | 1752715430 | 13570 | 13540 | 13620 | 13530 | 688 |
| 344 | 20240322 | 144500 | 1743390550 | 13620 | 13620 | 13620 | 13540 | 793 |
| 345 | 20240322 | 144400 | 1732635670 | 13600 | 13600 | 13620 | 13600 | 193 |
| 346 | 20240322 | 144300 | 1730008390 | 13600 | 13610 | 13620 | 13600 | 236 |
| 347 | 20240322 | 144200 | 1726796770 | 13610 | 13620 | 13620 | 13600 | 259 |
| 348 | 20240322 | 144100 | 1723273240 | 13610 | 13620 | 13620 | 13610 | 11 |
| 349 | 20240322 | 144000 | 1723123430 | 13620 | 13590 | 13620 | 13590 | 178 |
| 350 | 20240322 | 143900 | 1720703710 | 13580 | 13580 | 13580 | 13580 | 211 |
| 351 | 20240322 | 143800 | 1717838330 | 13570 | 13590 | 13590 | 13570 | 82 |
| 352 | 20240322 | 143700 | 1716723990 | 13590 | 13550 | 13590 | 13550 | 16 |
| 353 | 20240322 | 143600 | 1716507150 | 13590 | 13570 | 13590 | 13570 | 36 |
| 354 | 20240322 | 143500 | 1716018400 | 13570 | 13550 | 13570 | 13540 | 945 |
| 355 | 20240322 | 143400 | 1703206990 | 13550 | 13560 | 13560 | 13550 | 30 |
| 356 | 20240322 | 143300 | 1702800410 | 13550 | 13550 | 13570 | 13550 | 32 |
| 357 | 20240322 | 143200 | 1702366610 | 13570 | 13560 | 13570 | 13560 | 52 |
| 358 | 20240322 | 143100 | 1701661470 | 13550 | 13570 | 13570 | 13550 | 114 |
| 359 | 20240322 | 143000 | 1700114690 | 13550 | 13550 | 13550 | 13550 | 501 |
| 360 | 20240322 | 142900 | 1693326140 | 13580 | 13580 | 13580 | 13580 | 1 |
| 361 | 20240322 | 142800 | 1693312560 | 13550 | 13580 | 13580 | 13550 | 286 |
| 362 | 20240322 | 142700 | 1689430480 | 13540 | 13540 | 13540 | 13540 | 0 |
| 363 | 20240322 | 142600 | 1689430480 | 13540 | 13540 | 13580 | 13540 | 2149 |
| 364 | 20240322 | 142500 | 1660326780 | 13540 | 13530 | 13540 | 13530 | 819 |
| 365 | 20240322 | 142400 | 1649245310 | 13530 | 13570 | 13570 | 13530 | 152 |
| 366 | 20240322 | 142300 | 1647188170 | 13530 | 13540 | 13560 | 13530 | 309 |
| 367 | 20240322 | 142200 | 1643004000 | 13550 | 13550 | 13550 | 13550 | 56 |
| 368 | 20240322 | 142100 | 1642245200 | 13540 | 13550 | 13550 | 13540 | 454 |
| 369 | 20240322 | 142000 | 1636097920 | 13560 | 13560 | 13560 | 13560 | 39 |
| 370 | 20240322 | 141900 | 1635569080 | 13560 | 13560 | 13560 | 13560 | 1 |
| 371 | 20240322 | 141800 | 1635555520 | 13590 | 13590 | 13590 | 13590 | 10 |
| 372 | 20240322 | 141700 | 1635419620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 373 | 20240322 | 141600 | 1635419620 | 13590 | 13560 | 13590 | 13550 | 80 |
| 374 | 20240322 | 141500 | 1634334220 | 13590 | 13590 | 13590 | 13590 | 104 |
| 375 | 20240322 | 141400 | 1632920860 | 13550 | 13550 | 13550 | 13550 | 30 |
| 376 | 20240322 | 141300 | 1632514360 | 13550 | 13550 | 13550 | 13540 | 234 |
| 377 | 20240322 | 141200 | 1629344900 | 13540 | 13550 | 13550 | 13540 | 533 |
| 378 | 20240322 | 141100 | 1622127590 | 13560 | 13560 | 13560 | 13560 | 0 |
| 379 | 20240322 | 141000 | 1622127590 | 13560 | 13560 | 13560 | 13550 | 409 |
| 380 | 20240322 | 140900 | 1616585480 | 13610 | 13610 | 13610 | 13610 | 842 |
| 381 | 20240322 | 140800 | 1605125860 | 13610 | 13530 | 13610 | 13530 | 96 |
| 382 | 20240322 | 140700 | 1603826900 | 13530 | 13600 | 13600 | 13530 | 503 |
| 383 | 20240322 | 140600 | 1597017940 | 13610 | 13610 | 13610 | 13610 | 0 |
| 384 | 20240322 | 140500 | 1597017940 | 13610 | 13610 | 13610 | 13610 | 87 |
| 385 | 20240322 | 140400 | 1595833870 | 13610 | 13560 | 13610 | 13560 | 2 |
| 386 | 20240322 | 140300 | 1595806700 | 13530 | 13560 | 13560 | 13530 | 931 |
| 387 | 20240322 | 140200 | 1583197610 | 13560 | 13560 | 13560 | 13560 | 1 |
| 388 | 20240322 | 140100 | 1583184050 | 13550 | 13570 | 13570 | 13550 | 592 |
| 389 | 20240322 | 140000 | 1575158880 | 13570 | 13580 | 13580 | 13570 | 463 |
| 390 | 20240322 | 135900 | 1568872520 | 13580 | 13610 | 13610 | 13580 | 3 |
| 391 | 20240322 | 135800 | 1568831720 | 13610 | 13610 | 13610 | 13610 | 6 |
| 392 | 20240322 | 135700 | 1568750060 | 13570 | 13570 | 13570 | 13570 | 0 |
| 393 | 20240322 | 135600 | 1568750060 | 13570 | 13580 | 13580 | 13570 | 565 |
| 394 | 20240322 | 135500 | 1561082710 | 13620 | 13620 | 13620 | 13620 | 1 |
| 395 | 20240322 | 135400 | 1561069090 | 13600 | 13570 | 13600 | 13570 | 124 |
| 396 | 20240322 | 135300 | 1559386360 | 13560 | 13580 | 13580 | 13560 | 838 |
| 397 | 20240322 | 135200 | 1548019400 | 13590 | 13580 | 13600 | 13580 | 20 |
| 398 | 20240322 | 135100 | 1547747640 | 13570 | 13570 | 13570 | 13570 | 0 |
| 399 | 20240322 | 135000 | 1547747640 | 13570 | 13580 | 13580 | 13570 | 115 |
| 400 | 20240322 | 134900 | 1546186640 | 13600 | 13600 | 13600 | 13600 | 2 |
| 401 | 20240322 | 134800 | 1546159440 | 13590 | 13620 | 13620 | 13590 | 489 |
| 402 | 20240322 | 134700 | 1539503310 | 13620 | 13620 | 13620 | 13620 | 393 |
| 403 | 20240322 | 134600 | 1534150650 | 13620 | 13620 | 13620 | 13620 | 139 |
| 404 | 20240322 | 134500 | 1532257470 | 13620 | 13620 | 13620 | 13620 | 12 |
| 405 | 20240322 | 134400 | 1532094030 | 13620 | 13620 | 13620 | 13620 | 9 |
| 406 | 20240322 | 134300 | 1531971450 | 13620 | 13610 | 13620 | 13610 | 12 |
| 407 | 20240322 | 134200 | 1531808110 | 13620 | 13600 | 13620 | 13590 | 188 |
| 408 | 20240322 | 134100 | 1529250170 | 13590 | 13600 | 13600 | 13590 | 6 |
| 409 | 20240322 | 134000 | 1529168610 | 13600 | 13600 | 13600 | 13590 | 126 |
| 410 | 20240322 | 133900 | 1527455020 | 13600 | 13600 | 13600 | 13600 | 3 |
| 411 | 20240322 | 133800 | 1527414220 | 13600 | 13610 | 13610 | 13600 | 232 |
| 412 | 20240322 | 133700 | 1524258030 | 13620 | 13620 | 13620 | 13620 | 36 |
| 413 | 20240322 | 133600 | 1523767710 | 13620 | 13630 | 13630 | 13620 | 25 |
| 414 | 20240322 | 133500 | 1523427010 | 13640 | 13640 | 13640 | 13640 | 0 |
| 415 | 20240322 | 133400 | 1523427010 | 13640 | 13620 | 13640 | 13620 | 42 |
| 416 | 20240322 | 133300 | 1522854570 | 13640 | 13640 | 13640 | 13640 | 0 |
| 417 | 20240322 | 133200 | 1522854570 | 13640 | 13640 | 13640 | 13640 | 0 |
| 418 | 20240322 | 133100 | 1522854570 | 13640 | 13630 | 13640 | 13630 | 85 |
| 419 | 20240322 | 133000 | 1521695220 | 13630 | 13600 | 13630 | 13600 | 52 |
| 420 | 20240322 | 132900 | 1520987450 | 13610 | 13640 | 13640 | 13610 | 6 |
| 421 | 20240322 | 132800 | 1520905760 | 13610 | 13610 | 13630 | 13600 | 103 |
| 422 | 20240322 | 132700 | 1519503770 | 13640 | 13640 | 13640 | 13640 | 5 |
| 423 | 20240322 | 132600 | 1519435570 | 13620 | 13620 | 13620 | 13620 | 5 |
| 424 | 20240322 | 132500 | 1519367470 | 13620 | 13620 | 13620 | 13620 | 6 |
| 425 | 20240322 | 132400 | 1519285750 | 13630 | 13630 | 13630 | 13630 | 30 |
| 426 | 20240322 | 132300 | 1518876850 | 13640 | 13640 | 13640 | 13640 | 0 |
| 427 | 20240322 | 132200 | 1518876850 | 13640 | 13640 | 13640 | 13640 | 17 |
| 428 | 20240322 | 132100 | 1518644970 | 13640 | 13570 | 13640 | 13570 | 54 |
| 429 | 20240322 | 132000 | 1517909500 | 13560 | 13570 | 13570 | 13560 | 795 |
| 430 | 20240322 | 131900 | 1507125940 | 13600 | 13600 | 13600 | 13600 | 0 |
| 431 | 20240322 | 131800 | 1507125940 | 13600 | 13620 | 13620 | 13600 | 141 |
| 432 | 20240322 | 131700 | 1505208140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 433 | 20240322 | 131600 | 1505208140 | 13640 | 13640 | 13640 | 13640 | 10 |
| 434 | 20240322 | 131500 | 1505071740 | 13600 | 13600 | 13600 | 13600 | 30 |
| 435 | 20240322 | 131400 | 1504663740 | 13640 | 13640 | 13640 | 13640 | 76 |
| 436 | 20240322 | 131300 | 1503627100 | 13600 | 13570 | 13600 | 13570 | 66 |
| 437 | 20240322 | 131200 | 1502730280 | 13570 | 13570 | 13570 | 13570 | 6 |
| 438 | 20240322 | 131100 | 1502648860 | 13560 | 13560 | 13560 | 13560 | 0 |
| 439 | 20240322 | 131000 | 1502648860 | 13560 | 13560 | 13560 | 13560 | 0 |
| 440 | 20240322 | 130900 | 1502648860 | 13560 | 13560 | 13560 | 13560 | 120 |
| 441 | 20240322 | 130800 | 1501021660 | 13560 | 13570 | 13570 | 13560 | 88 |
| 442 | 20240322 | 130700 | 1499827980 | 13640 | 13560 | 13640 | 13560 | 516 |
| 443 | 20240322 | 130600 | 1492827300 | 13560 | 13570 | 13570 | 13560 | 440 |
| 444 | 20240322 | 130500 | 1486856900 | 13570 | 13570 | 13580 | 13570 | 185 |
| 445 | 20240322 | 130400 | 1484346400 | 13570 | 13580 | 13580 | 13570 | 82 |
| 446 | 20240322 | 130300 | 1483233040 | 13580 | 13590 | 13590 | 13580 | 694 |
| 447 | 20240322 | 130200 | 1473803950 | 13590 | 13640 | 13640 | 13590 | 48 |
| 448 | 20240322 | 130100 | 1473150770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 449 | 20240322 | 130000 | 1473150770 | 13660 | 13660 | 13660 | 13660 | 31 |
| 450 | 20240322 | 125900 | 1472727310 | 13660 | 13590 | 13660 | 13590 | 71 |
| 451 | 20240322 | 125800 | 1471761720 | 13590 | 13590 | 13590 | 13590 | 130 |
| 452 | 20240322 | 125700 | 1469995020 | 13670 | 13670 | 13670 | 13670 | 60 |
| 453 | 20240322 | 125600 | 1469174820 | 13670 | 13670 | 13670 | 13670 | 0 |
| 454 | 20240322 | 125500 | 1469174820 | 13670 | 13590 | 13670 | 13580 | 240 |
| 455 | 20240322 | 125400 | 1465910970 | 13580 | 13580 | 13580 | 13580 | 5 |
| 456 | 20240322 | 125300 | 1465843070 | 13570 | 13570 | 13580 | 13570 | 205 |
| 457 | 20240322 | 125200 | 1463060970 | 13570 | 13600 | 13600 | 13570 | 306 |
| 458 | 20240322 | 125100 | 1458907080 | 13600 | 13610 | 13610 | 13590 | 1508 |
| 459 | 20240322 | 125000 | 1438392620 | 13610 | 13610 | 13610 | 13610 | 9 |
| 460 | 20240322 | 124900 | 1438270130 | 13680 | 13680 | 13680 | 13610 | 53 |
| 461 | 20240322 | 124800 | 1437548030 | 13680 | 13680 | 13680 | 13680 | 200 |
| 462 | 20240322 | 124700 | 1434812030 | 13610 | 13610 | 13610 | 13610 | 42 |
| 463 | 20240322 | 124600 | 1434240410 | 13680 | 13680 | 13680 | 13680 | 12 |
| 464 | 20240322 | 124500 | 1434076250 | 13680 | 13680 | 13680 | 13680 | 1 |
| 465 | 20240322 | 124400 | 1434062570 | 13610 | 13610 | 13610 | 13610 | 0 |
| 466 | 20240322 | 124300 | 1434062570 | 13610 | 13610 | 13610 | 13610 | 0 |
| 467 | 20240322 | 124200 | 1434062570 | 13610 | 13620 | 13620 | 13610 | 20 |
| 468 | 20240322 | 124100 | 1433790330 | 13680 | 13680 | 13680 | 13680 | 1 |
| 469 | 20240322 | 124000 | 1433776650 | 13610 | 13610 | 13610 | 13610 | 3 |
| 470 | 20240322 | 123900 | 1433735820 | 13610 | 13660 | 13660 | 13610 | 1018 |
| 471 | 20240322 | 123800 | 1419860950 | 13670 | 13690 | 13690 | 13670 | 68 |
| 472 | 20240322 | 123700 | 1418930830 | 13690 | 13690 | 13690 | 13690 | 1 |
| 473 | 20240322 | 123600 | 1418917140 | 13690 | 13690 | 13690 | 13690 | 1 |
| 474 | 20240322 | 123500 | 1418903450 | 13690 | 13690 | 13690 | 13670 | 54 |
| 475 | 20240322 | 123400 | 1418165150 | 13670 | 13680 | 13680 | 13670 | 6 |
| 476 | 20240322 | 123300 | 1418083120 | 13670 | 13670 | 13680 | 13670 | 3 |
| 477 | 20240322 | 123200 | 1418042100 | 13670 | 13680 | 13690 | 13660 | 81 |
| 478 | 20240322 | 123100 | 1416933750 | 13690 | 13690 | 13690 | 13690 | 3 |
| 479 | 20240322 | 123000 | 1416892680 | 13660 | 13660 | 13660 | 13660 | 13 |
| 480 | 20240322 | 122900 | 1416715100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 481 | 20240322 | 122800 | 1416715100 | 13690 | 13690 | 13690 | 13690 | 0 |
| 482 | 20240322 | 122700 | 1416715100 | 13690 | 13690 | 13690 | 13690 | 3 |
| 483 | 20240322 | 122600 | 1416674030 | 13700 | 13700 | 13700 | 13700 | 75 |
| 484 | 20240322 | 122500 | 1415646530 | 13640 | 13640 | 13640 | 13640 | 337 |
| 485 | 20240322 | 122400 | 1411049850 | 13640 | 13660 | 13660 | 13640 | 86 |
| 486 | 20240322 | 122300 | 1409876050 | 13700 | 13700 | 13700 | 13700 | 0 |
| 487 | 20240322 | 122200 | 1409876050 | 13700 | 13690 | 13700 | 13680 | 47 |
| 488 | 20240322 | 122100 | 1409232660 | 13690 | 13700 | 13700 | 13690 | 6 |
| 489 | 20240322 | 122000 | 1409150470 | 13720 | 13720 | 13720 | 13720 | 28 |
| 490 | 20240322 | 121900 | 1408766310 | 13720 | 13710 | 13720 | 13710 | 1016 |
| 491 | 20240322 | 121800 | 1394828310 | 13710 | 13690 | 13710 | 13690 | 347 |
| 492 | 20240322 | 121700 | 1390073950 | 13680 | 13680 | 13680 | 13680 | 219 |
| 493 | 20240322 | 121600 | 1387078030 | 13680 | 13630 | 13680 | 13630 | 652 |
| 494 | 20240322 | 121500 | 1378175660 | 13620 | 13590 | 13620 | 13590 | 436 |
| 495 | 20240322 | 121400 | 1372243600 | 13580 | 13590 | 13590 | 13580 | 4 |
| 496 | 20240322 | 121300 | 1372189270 | 13600 | 13600 | 13600 | 13600 | 16 |
| 497 | 20240322 | 121200 | 1371971670 | 13570 | 13600 | 13600 | 13570 | 15 |
| 498 | 20240322 | 121100 | 1371767970 | 13560 | 13560 | 13560 | 13560 | 160 |
| 499 | 20240322 | 121000 | 1369598370 | 13600 | 13590 | 13600 | 13580 | 191 |
| 500 | 20240322 | 120900 | 1367003560 | 13560 | 13560 | 13560 | 13560 | 0 |
| 501 | 20240322 | 120800 | 1367003560 | 13560 | 13560 | 13570 | 13560 | 186 |
| 502 | 20240322 | 120700 | 1364481300 | 13560 | 13550 | 13600 | 13550 | 218 |
| 503 | 20240322 | 120600 | 1361525680 | 13550 | 13580 | 13580 | 13550 | 216 |
| 504 | 20240322 | 120500 | 1358595690 | 13590 | 13600 | 13600 | 13590 | 23 |
| 505 | 20240322 | 120400 | 1358283110 | 13600 | 13610 | 13610 | 13600 | 15 |
| 506 | 20240322 | 120300 | 1358079020 | 13610 | 13620 | 13620 | 13610 | 13 |
| 507 | 20240322 | 120200 | 1357902080 | 13610 | 13600 | 13640 | 13600 | 9 |
| 508 | 20240322 | 120100 | 1357779470 | 13650 | 13560 | 13650 | 13560 | 84 |
| 509 | 20240322 | 120000 | 1356637570 | 13560 | 13570 | 13570 | 13560 | 113 |
| 510 | 20240322 | 115900 | 1355105260 | 13560 | 13570 | 13570 | 13560 | 176 |
| 511 | 20240322 | 115800 | 1352718680 | 13560 | 13560 | 13560 | 13560 | 39 |
| 512 | 20240322 | 115700 | 1352189840 | 13560 | 13580 | 13620 | 13560 | 553 |
| 513 | 20240322 | 115600 | 1344685820 | 13580 | 13580 | 13580 | 13580 | 1 |
| 514 | 20240322 | 115500 | 1344672240 | 13660 | 13660 | 13660 | 13660 | 10 |
| 515 | 20240322 | 115400 | 1344535640 | 13570 | 13620 | 13620 | 13570 | 62 |
| 516 | 20240322 | 115300 | 1343693800 | 13570 | 13620 | 13620 | 13570 | 42 |
| 517 | 20240322 | 115200 | 1343123660 | 13580 | 13550 | 13600 | 13550 | 240 |
| 518 | 20240322 | 115100 | 1339870440 | 13560 | 13620 | 13620 | 13560 | 760 |
| 519 | 20240322 | 115000 | 1329564060 | 13560 | 13600 | 13630 | 13560 | 618 |
| 520 | 20240322 | 114900 | 1321172720 | 13600 | 13660 | 13670 | 13600 | 386 |
| 521 | 20240322 | 114800 | 1315913240 | 13670 | 13690 | 13690 | 13670 | 227 |
| 522 | 20240322 | 114700 | 1312805690 | 13690 | 13690 | 13690 | 13690 | 0 |
| 523 | 20240322 | 114600 | 1312805690 | 13690 | 13690 | 13690 | 13690 | 107 |
| 524 | 20240322 | 114500 | 1311340860 | 13700 | 13670 | 13700 | 13670 | 101 |
| 525 | 20240322 | 114400 | 1309960160 | 13640 | 13600 | 13640 | 13600 | 447 |
| 526 | 20240322 | 114300 | 1303867140 | 13580 | 13580 | 13580 | 13580 | 107 |
| 527 | 20240322 | 114200 | 1302414080 | 13580 | 13590 | 13590 | 13580 | 110 |
| 528 | 20240322 | 114100 | 1300919550 | 13580 | 13590 | 13590 | 13560 | 927 |
| 529 | 20240322 | 114000 | 1288334300 | 13600 | 13630 | 13630 | 13600 | 343 |
| 530 | 20240322 | 113900 | 1283666530 | 13640 | 13640 | 13640 | 13640 | 9 |
| 531 | 20240322 | 113800 | 1283543770 | 13640 | 13640 | 13640 | 13640 | 7 |
| 532 | 20240322 | 113700 | 1283448290 | 13630 | 13630 | 13630 | 13630 | 14 |
| 533 | 20240322 | 113600 | 1283257470 | 13630 | 13660 | 13660 | 13630 | 19 |
| 534 | 20240322 | 113500 | 1282998220 | 13670 | 13670 | 13670 | 13670 | 0 |
| 535 | 20240322 | 113400 | 1282998220 | 13670 | 13700 | 13700 | 13670 | 65 |
| 536 | 20240322 | 113300 | 1282109610 | 13700 | 13700 | 13700 | 13680 | 45 |
| 537 | 20240322 | 113200 | 1281493870 | 13690 | 13690 | 13690 | 13690 | 2 |
| 538 | 20240322 | 113100 | 1281466490 | 13690 | 13690 | 13690 | 13690 | 27 |
| 539 | 20240322 | 113000 | 1281096860 | 13670 | 13670 | 13680 | 13670 | 43 |
| 540 | 20240322 | 112900 | 1280508850 | 13680 | 13690 | 13690 | 13670 | 51 |
| 541 | 20240322 | 112800 | 1279811210 | 13670 | 13670 | 13670 | 13660 | 641 |
| 542 | 20240322 | 112700 | 1271048750 | 13660 | 13640 | 13660 | 13640 | 559 |
| 543 | 20240322 | 112600 | 1263416880 | 13640 | 13650 | 13650 | 13640 | 11 |
| 544 | 20240322 | 112500 | 1263266760 | 13620 | 13570 | 13620 | 13570 | 955 |
| 545 | 20240322 | 112400 | 1250276010 | 13570 | 13550 | 13570 | 13550 | 401 |
| 546 | 20240322 | 112300 | 1244835120 | 13550 | 13560 | 13560 | 13550 | 329 |
| 547 | 20240322 | 112200 | 1240376730 | 13550 | 13560 | 13570 | 13550 | 782 |
| 548 | 20240322 | 112100 | 1229777870 | 13560 | 13590 | 13590 | 13560 | 1559 |
| 549 | 20240322 | 112000 | 1208620410 | 13580 | 13640 | 13650 | 13580 | 3833 |
| 550 | 20240322 | 111900 | 1156464450 | 13640 | 13650 | 13650 | 13640 | 161 |
| 551 | 20240322 | 111800 | 1154268310 | 13630 | 13660 | 13660 | 13630 | 667 |
| 552 | 20240322 | 111700 | 1145171970 | 13670 | 13650 | 13680 | 13650 | 75 |
| 553 | 20240322 | 111600 | 1144147520 | 13650 | 13630 | 13650 | 13630 | 460 |
| 554 | 20240322 | 111500 | 1137873180 | 13630 | 13640 | 13650 | 13630 | 557 |
| 555 | 20240322 | 111400 | 1130280440 | 13640 | 13650 | 13650 | 13640 | 77 |
| 556 | 20240322 | 111300 | 1129230150 | 13650 | 13650 | 13660 | 13650 | 847 |
| 557 | 20240322 | 111200 | 1117668590 | 13680 | 13680 | 13680 | 13680 | 9 |
| 558 | 20240322 | 111100 | 1117545470 | 13680 | 13630 | 13680 | 13630 | 57 |
| 559 | 20240322 | 111000 | 1116768510 | 13630 | 13630 | 13640 | 13630 | 157 |
| 560 | 20240322 | 110900 | 1114628490 | 13630 | 13680 | 13680 | 13630 | 30 |
| 561 | 20240322 | 110800 | 1114219520 | 13690 | 13650 | 13710 | 13630 | 1211 |
| 562 | 20240322 | 110700 | 1097708710 | 13650 | 13700 | 13700 | 13650 | 1607 |
| 563 | 20240322 | 110600 | 1075769550 | 13660 | 13710 | 13710 | 13660 | 14 |
| 564 | 20240322 | 110500 | 1075578220 | 13660 | 13710 | 13710 | 13660 | 362 |
| 565 | 20240322 | 110400 | 1070626370 | 13690 | 13710 | 13710 | 13690 | 189 |
| 566 | 20240322 | 110300 | 1068037390 | 13710 | 13730 | 13730 | 13710 | 297 |
| 567 | 20240322 | 110200 | 1063964520 | 13730 | 13710 | 13730 | 13710 | 6 |
| 568 | 20240322 | 110100 | 1063882220 | 13710 | 13710 | 13710 | 13710 | 113 |
| 569 | 20240322 | 110000 | 1062332990 | 13700 | 13710 | 13730 | 13700 | 45 |
| 570 | 20240322 | 105900 | 1061716110 | 13730 | 13710 | 13730 | 13710 | 288 |
| 571 | 20240322 | 105800 | 1057763640 | 13720 | 13720 | 13730 | 13720 | 12 |
| 572 | 20240322 | 105700 | 1057598900 | 13720 | 13670 | 13720 | 13660 | 225 |
| 573 | 20240322 | 105600 | 1054525110 | 13660 | 13680 | 13680 | 13660 | 221 |
| 574 | 20240322 | 105500 | 1051504510 | 13680 | 13730 | 13730 | 13680 | 18 |
| 575 | 20240322 | 105400 | 1051258070 | 13730 | 13690 | 13740 | 13670 | 3288 |
| 576 | 20240322 | 105300 | 1006290780 | 13690 | 13700 | 13750 | 13690 | 519 |
| 577 | 20240322 | 105200 | 999185600 | 13700 | 13740 | 13740 | 13700 | 2279 |
| 578 | 20240322 | 105100 | 967940510 | 13750 | 13750 | 13750 | 13750 | 497 |
| 579 | 20240322 | 105000 | 961106760 | 13830 | 13810 | 13830 | 13750 | 228 |
| 580 | 20240322 | 104900 | 957966540 | 13810 | 13810 | 13810 | 13810 | 11 |
| 581 | 20240322 | 104800 | 957814630 | 13830 | 13830 | 13830 | 13830 | 0 |
| 582 | 20240322 | 104700 | 957814630 | 13830 | 13830 | 13830 | 13830 | 1 |
| 583 | 20240322 | 104600 | 957800800 | 13740 | 13810 | 13830 | 13740 | 565 |
| 584 | 20240322 | 104500 | 950035490 | 13820 | 13830 | 13830 | 13820 | 9 |
| 585 | 20240322 | 104400 | 949911090 | 13830 | 13820 | 13830 | 13820 | 2 |
| 586 | 20240322 | 104300 | 949883440 | 13830 | 13800 | 13830 | 13800 | 13 |
| 587 | 20240322 | 104200 | 949703980 | 13740 | 13760 | 13830 | 13740 | 572 |
| 588 | 20240322 | 104100 | 941839220 | 13750 | 13780 | 13780 | 13750 | 706 |
| 589 | 20240322 | 104000 | 932125190 | 13780 | 13780 | 13780 | 13780 | 55 |
| 590 | 20240322 | 103900 | 931367290 | 13780 | 13790 | 13790 | 13770 | 25 |
| 591 | 20240322 | 103800 | 931022690 | 13800 | 13810 | 13810 | 13800 | 261 |
| 592 | 20240322 | 103700 | 927420750 | 13810 | 13840 | 13840 | 13810 | 195 |
| 593 | 20240322 | 103600 | 924724280 | 13840 | 13860 | 13860 | 13840 | 242 |
| 594 | 20240322 | 103500 | 921371940 | 13940 | 13860 | 13940 | 13860 | 16 |
| 595 | 20240322 | 103400 | 921150100 | 13850 | 13940 | 13940 | 13850 | 161 |
| 596 | 20240322 | 103300 | 918905940 | 13850 | 13860 | 13860 | 13850 | 60 |
| 597 | 20240322 | 103200 | 918074800 | 13910 | 13970 | 13970 | 13910 | 692 |
| 598 | 20240322 | 103100 | 908444190 | 13970 | 13960 | 13970 | 13960 | 346 |
| 599 | 20240322 | 103000 | 903613920 | 13870 | 13860 | 13880 | 13860 | 921 |
| 600 | 20240322 | 102900 | 890839920 | 13850 | 13860 | 13860 | 13850 | 122 |
| 601 | 20240322 | 102800 | 889149020 | 13850 | 13850 | 13860 | 13850 | 25 |
| 602 | 20240322 | 102700 | 888802750 | 13850 | 13780 | 13850 | 13780 | 2494 |
| 603 | 20240322 | 102600 | 854340860 | 13750 | 13790 | 13790 | 13750 | 50 |
| 604 | 20240322 | 102500 | 853651400 | 13790 | 13790 | 13790 | 13790 | 1 |
| 605 | 20240322 | 102400 | 853637610 | 13800 | 13800 | 13800 | 13800 | 1 |
| 606 | 20240322 | 102300 | 853623810 | 13750 | 13800 | 13800 | 13750 | 18 |
| 607 | 20240322 | 102200 | 853375660 | 13800 | 13800 | 13800 | 13800 | 1 |
| 608 | 20240322 | 102100 | 853361860 | 13800 | 13800 | 13800 | 13800 | 0 |
| 609 | 20240322 | 102000 | 853361860 | 13800 | 13800 | 13800 | 13750 | 190 |
| 610 | 20240322 | 101900 | 850746350 | 13830 | 13830 | 13830 | 13830 | 0 |
| 611 | 20240322 | 101800 | 850746350 | 13830 | 13810 | 13830 | 13810 | 3 |
| 612 | 20240322 | 101700 | 850704880 | 13830 | 13830 | 13830 | 13750 | 649 |
| 613 | 20240322 | 101600 | 841777950 | 13840 | 13820 | 13840 | 13750 | 1162 |
| 614 | 20240322 | 101500 | 825745480 | 13840 | 13840 | 13840 | 13840 | 91 |
| 615 | 20240322 | 101400 | 824486040 | 13840 | 13840 | 13840 | 13840 | 17 |
| 616 | 20240322 | 101300 | 824250760 | 13850 | 13850 | 13850 | 13850 | 13 |
| 617 | 20240322 | 101200 | 824070710 | 13850 | 13850 | 13850 | 13850 | 0 |
| 618 | 20240322 | 101100 | 824070710 | 13850 | 13850 | 13850 | 13850 | 146 |
| 619 | 20240322 | 101000 | 822048610 | 13820 | 13820 | 13820 | 13820 | 2 |
| 620 | 20240322 | 100900 | 822020970 | 13790 | 13800 | 13800 | 13790 | 800 |
| 621 | 20240322 | 100800 | 810988250 | 13790 | 13790 | 13790 | 13790 | 0 |
| 622 | 20240322 | 100700 | 810988250 | 13790 | 13790 | 13790 | 13790 | 282 |
| 623 | 20240322 | 100600 | 807099470 | 13790 | 13800 | 13850 | 13780 | 658 |
| 624 | 20240322 | 100500 | 798025270 | 13800 | 13800 | 13800 | 13800 | 1 |
| 625 | 20240322 | 100400 | 798011470 | 13790 | 13850 | 13850 | 13790 | 84 |
| 626 | 20240322 | 100300 | 796852990 | 13850 | 13790 | 13850 | 13780 | 256 |
| 627 | 20240322 | 100200 | 793320630 | 13850 | 13790 | 13850 | 13790 | 32 |
| 628 | 20240322 | 100100 | 792879290 | 13850 | 13850 | 13850 | 13850 | 1 |
| 629 | 20240322 | 100000 | 792865440 | 13860 | 13830 | 13860 | 13830 | 162 |
| 630 | 20240322 | 095900 | 790622160 | 13830 | 13780 | 13830 | 13780 | 82 |
| 631 | 20240322 | 095800 | 789492000 | 13780 | 13840 | 13840 | 13780 | 439 |
| 632 | 20240322 | 095700 | 783437330 | 13840 | 13850 | 13850 | 13840 | 372 |
| 633 | 20240322 | 095600 | 778285240 | 13860 | 13840 | 13860 | 13820 | 231 |
| 634 | 20240322 | 095500 | 775086630 | 13840 | 13830 | 13840 | 13820 | 24 |
| 635 | 20240322 | 095400 | 774754630 | 13830 | 13800 | 13830 | 13800 | 172 |
| 636 | 20240322 | 095300 | 772380970 | 13780 | 13800 | 13800 | 13780 | 24 |
| 637 | 20240322 | 095200 | 772049790 | 13760 | 13750 | 13800 | 13750 | 112 |
| 638 | 20240322 | 095100 | 770507850 | 13750 | 13750 | 13750 | 13750 | 14 |
| 639 | 20240322 | 095000 | 770315350 | 13770 | 13770 | 13770 | 13770 | 0 |
| 640 | 20240322 | 094900 | 770315350 | 13770 | 13710 | 13770 | 13710 | 85 |
| 641 | 20240322 | 094800 | 769148640 | 13710 | 13720 | 13720 | 13710 | 744 |
| 642 | 20240322 | 094700 | 758947840 | 13710 | 13750 | 13750 | 13710 | 331 |
| 643 | 20240322 | 094600 | 754404820 | 13750 | 13770 | 13770 | 13750 | 13 |
| 644 | 20240322 | 094500 | 754225850 | 13770 | 13780 | 13780 | 13740 | 19 |
| 645 | 20240322 | 094400 | 753964270 | 13730 | 13730 | 13780 | 13730 | 197 |
| 646 | 20240322 | 094300 | 751257390 | 13750 | 13730 | 13750 | 13720 | 232 |
| 647 | 20240322 | 094200 | 748071130 | 13750 | 13720 | 13750 | 13720 | 13 |
| 648 | 20240322 | 094100 | 747892740 | 13750 | 13780 | 13780 | 13740 | 677 |
| 649 | 20240322 | 094000 | 738580880 | 13780 | 13810 | 13810 | 13770 | 904 |
| 650 | 20240322 | 093900 | 726108360 | 13850 | 13860 | 13860 | 13820 | 272 |
| 651 | 20240322 | 093800 | 722344520 | 13810 | 13860 | 13860 | 13810 | 732 |
| 652 | 20240322 | 093700 | 712221450 | 13840 | 13840 | 13840 | 13840 | 534 |
| 653 | 20240322 | 093600 | 704830890 | 13840 | 13840 | 13870 | 13840 | 216 |
| 654 | 20240322 | 093500 | 701839770 | 13840 | 13750 | 13840 | 13740 | 4824 |
| 655 | 20240322 | 093400 | 635296520 | 13750 | 13740 | 13750 | 13700 | 150 |
| 656 | 20240322 | 093300 | 633235590 | 13740 | 13700 | 13750 | 13690 | 712 |
| 657 | 20240322 | 093200 | 623486620 | 13690 | 13740 | 13740 | 13690 | 45 |
| 658 | 20240322 | 093100 | 622869070 | 13750 | 13700 | 13750 | 13700 | 547 |
| 659 | 20240322 | 093000 | 615366020 | 13710 | 13670 | 13710 | 13670 | 428 |
| 660 | 20240322 | 092900 | 609512160 | 13660 | 13670 | 13680 | 13650 | 2513 |
| 661 | 20240322 | 092800 | 575196920 | 13660 | 13680 | 13680 | 13660 | 1377 |
| 662 | 20240322 | 092700 | 556379200 | 13680 | 13690 | 13690 | 13680 | 443 |
| 663 | 20240322 | 092600 | 550318870 | 13670 | 13720 | 13720 | 13670 | 101 |
| 664 | 20240322 | 092500 | 548937900 | 13730 | 13670 | 13730 | 13670 | 561 |
| 665 | 20240322 | 092400 | 541261070 | 13670 | 13690 | 13700 | 13670 | 1348 |
| 666 | 20240322 | 092300 | 522813860 | 13690 | 13700 | 13770 | 13680 | 2510 |
| 667 | 20240322 | 092200 | 488444420 | 13710 | 13730 | 13780 | 13700 | 4273 |
| 668 | 20240322 | 092100 | 429843140 | 13740 | 13800 | 13800 | 13740 | 565 |
| 669 | 20240322 | 092000 | 422079000 | 13740 | 13810 | 13810 | 13740 | 729 |
| 670 | 20240322 | 091900 | 412052700 | 13820 | 13770 | 13820 | 13750 | 379 |
| 671 | 20240322 | 091800 | 406841220 | 13750 | 13770 | 13770 | 13750 | 457 |
| 672 | 20240322 | 091700 | 400551550 | 13820 | 13840 | 13840 | 13750 | 574 |
| 673 | 20240322 | 091600 | 392648970 | 13830 | 13760 | 13830 | 13750 | 1319 |
| 674 | 20240322 | 091500 | 374499100 | 13760 | 13820 | 13820 | 13750 | 1816 |
| 675 | 20240322 | 091400 | 349510900 | 13830 | 13820 | 13840 | 13750 | 1604 |
| 676 | 20240322 | 091300 | 327415110 | 13800 | 13850 | 13870 | 13790 | 2062 |
| 677 | 20240322 | 091200 | 298940340 | 13990 | 13990 | 13990 | 13850 | 219 |
| 678 | 20240322 | 091100 | 295878500 | 13990 | 13840 | 13990 | 13810 | 1700 |
| 679 | 20240322 | 091000 | 272326520 | 13850 | 13910 | 13910 | 13850 | 391 |
| 680 | 20240322 | 090900 | 266903130 | 14000 | 14000 | 14000 | 13910 | 254 |
| 681 | 20240322 | 090800 | 263349370 | 14000 | 14000 | 14010 | 13990 | 1914 |
| 682 | 20240322 | 090700 | 236554640 | 13980 | 13900 | 13990 | 13890 | 779 |
| 683 | 20240322 | 090600 | 225698730 | 13900 | 13800 | 13900 | 13800 | 722 |
| 684 | 20240322 | 090500 | 215717430 | 13900 | 13890 | 13900 | 13800 | 497 |
| 685 | 20240322 | 090400 | 208832190 | 13900 | 13810 | 13910 | 13770 | 1361 |
| 686 | 20240322 | 090300 | 190041700 | 13760 | 13760 | 13840 | 13750 | 2144 |
| 687 | 20240322 | 090200 | 160507410 | 13760 | 13830 | 13840 | 13760 | 2869 |
| 688 | 20240322 | 090100 | 120896160 | 13840 | 14010 | 14010 | 13830 | 2406 |
| 689 | 20240322 | 090000 | 87411500 | 14000 | 14090 | 14110 | 14000 | 6204 |